[{"t":1774027200000,"open":88.75,"high":88.76,"low":88.67,"close":88.67},{"t":1774027260000,"open":88.67,"high":88.74,"low":88.66,"close":88.68},{"t":1774027320000,"open":88.68,"high":88.76,"low":88.67,"close":88.73},{"t":1774027380000,"open":88.74,"high":88.77,"low":88.67,"close":88.71},{"t":1774027440000,"open":88.71,"high":88.8,"low":88.69,"close":88.69},{"t":1774027500000,"open":88.69,"high":88.7,"low":88.64,"close":88.68},{"t":1774027560000,"open":88.67,"high":88.69,"low":88.61,"close":88.66},{"t":1774027620000,"open":88.66,"high":88.73,"low":88.62,"close":88.7},{"t":1774027680000,"open":88.71,"high":88.74,"low":88.64,"close":88.65},{"t":1774027740000,"open":88.65,"high":88.66,"low":88.61,"close":88.62},{"t":1774027800000,"open":88.63,"high":88.69,"low":88.59,"close":88.63},{"t":1774027860000,"open":88.63,"high":88.66,"low":88.47,"close":88.49},{"t":1774027920000,"open":88.49,"high":88.54,"low":88.35,"close":88.38},{"t":1774027980000,"open":88.37,"high":88.45,"low":88.33,"close":88.34},{"t":1774028040000,"open":88.33,"high":88.35,"low":88.19,"close":88.26},{"t":1774028100000,"open":88.26,"high":88.42,"low":88.2,"close":88.24},{"t":1774028160000,"open":88.23,"high":88.26,"low":88.12,"close":88.15},{"t":1774028220000,"open":88.15,"high":88.27,"low":88.07,"close":88.24},{"t":1774028280000,"open":88.25,"high":88.37,"low":88.24,"close":88.33},{"t":1774028340000,"open":88.34,"high":88.49,"low":88.34,"close":88.44},{"t":1774028400000,"open":88.44,"high":88.49,"low":88.35,"close":88.44},{"t":1774028460000,"open":88.45,"high":88.45,"low":88.28,"close":88.29},{"t":1774028520000,"open":88.29,"high":88.33,"low":88.2,"close":88.3},{"t":1774028580000,"open":88.31,"high":88.31,"low":88.22,"close":88.25},{"t":1774028640000,"open":88.26,"high":88.26,"low":88.23,"close":88.24},{"t":1774028700000,"open":88.24,"high":88.32,"low":88.24,"close":88.26},{"t":1774028760000,"open":88.27,"high":88.29,"low":88.22,"close":88.28},{"t":1774028820000,"open":88.28,"high":88.29,"low":88.14,"close":88.15},{"t":1774028880000,"open":88.15,"high":88.28,"low":88.1,"close":88.28},{"t":1774028940000,"open":88.29,"high":88.34,"low":88.24,"close":88.27},{"t":1774029000000,"open":88.28,"high":88.38,"low":88.23,"close":88.38},{"t":1774029060000,"open":88.37,"high":88.44,"low":88.35,"close":88.42},{"t":1774029120000,"open":88.43,"high":88.45,"low":88.41,"close":88.41},{"t":1774029180000,"open":88.42,"high":88.52,"low":88.42,"close":88.52},{"t":1774029240000,"open":88.52,"high":88.6,"low":88.49,"close":88.56},{"t":1774029300000,"open":88.55,"high":88.62,"low":88.55,"close":88.62},{"t":1774029360000,"open":88.62,"high":88.66,"low":88.57,"close":88.66},{"t":1774029420000,"open":88.65,"high":88.87,"low":88.64,"close":88.8},{"t":1774029480000,"open":88.79,"high":88.96,"low":88.79,"close":88.86},{"t":1774029540000,"open":88.86,"high":88.87,"low":88.77,"close":88.85},{"t":1774029600000,"open":88.85,"high":88.89,"low":88.82,"close":88.83},{"t":1774029660000,"open":88.84,"high":88.86,"low":88.8,"close":88.83},{"t":1774029720000,"open":88.84,"high":88.87,"low":88.77,"close":88.87},{"t":1774029780000,"open":88.86,"high":88.87,"low":88.81,"close":88.85},{"t":1774029840000,"open":88.85,"high":88.86,"low":88.79,"close":88.79},{"t":1774029900000,"open":88.79,"high":88.82,"low":88.77,"close":88.8},{"t":1774029960000,"open":88.8,"high":88.93,"low":88.8,"close":88.87},{"t":1774030020000,"open":88.87,"high":88.92,"low":88.83,"close":88.92},{"t":1774030080000,"open":88.91,"high":88.97,"low":88.78,"close":88.78},{"t":1774030140000,"open":88.78,"high":88.82,"low":88.74,"close":88.82},{"t":1774030200000,"open":88.81,"high":88.82,"low":88.69,"close":88.71},{"t":1774030260000,"open":88.71,"high":88.82,"low":88.71,"close":88.82},{"t":1774030320000,"open":88.82,"high":88.88,"low":88.8,"close":88.82},{"t":1774030380000,"open":88.82,"high":88.84,"low":88.79,"close":88.81},{"t":1774030440000,"open":88.81,"high":88.82,"low":88.77,"close":88.8},{"t":1774030500000,"open":88.81,"high":88.85,"low":88.77,"close":88.84},{"t":1774030560000,"open":88.85,"high":88.85,"low":88.77,"close":88.83},{"t":1774030620000,"open":88.83,"high":88.84,"low":88.74,"close":88.76},{"t":1774030680000,"open":88.77,"high":88.8,"low":88.73,"close":88.75},{"t":1774030740000,"open":88.74,"high":88.82,"low":88.73,"close":88.82},{"t":1774030800000,"open":88.81,"high":88.87,"low":88.73,"close":88.75},{"t":1774030860000,"open":88.74,"high":88.82,"low":88.68,"close":88.69},{"t":1774030920000,"open":88.69,"high":88.74,"low":88.53,"close":88.53},{"t":1774030980000,"open":88.54,"high":88.62,"low":88.48,"close":88.62},{"t":1774031040000,"open":88.62,"high":88.67,"low":88.61,"close":88.64},{"t":1774031100000,"open":88.65,"high":88.74,"low":88.65,"close":88.73},{"t":1774031160000,"open":88.73,"high":88.77,"low":88.71,"close":88.75},{"t":1774031220000,"open":88.75,"high":88.77,"low":88.71,"close":88.73},{"t":1774031280000,"open":88.73,"high":88.78,"low":88.57,"close":88.58},{"t":1774031340000,"open":88.58,"high":88.59,"low":88.5,"close":88.54},{"t":1774031400000,"open":88.54,"high":88.57,"low":88.41,"close":88.49},{"t":1774031460000,"open":88.48,"high":88.51,"low":88.43,"close":88.44},{"t":1774031520000,"open":88.43,"high":88.44,"low":88.3,"close":88.37},{"t":1774031580000,"open":88.38,"high":88.41,"low":88.32,"close":88.38},{"t":1774031640000,"open":88.37,"high":88.43,"low":88.35,"close":88.37},{"t":1774031700000,"open":88.37,"high":88.39,"low":88.3,"close":88.3},{"t":1774031760000,"open":88.3,"high":88.32,"low":88.16,"close":88.2},{"t":1774031820000,"open":88.2,"high":88.21,"low":88.11,"close":88.11},{"t":1774031880000,"open":88.12,"high":88.25,"low":88.11,"close":88.25},{"t":1774031940000,"open":88.26,"high":88.29,"low":88.21,"close":88.25},{"t":1774032000000,"open":88.24,"high":88.41,"low":88.24,"close":88.39},{"t":1774032060000,"open":88.4,"high":88.48,"low":88.37,"close":88.39},{"t":1774032120000,"open":88.4,"high":88.4,"low":88.29,"close":88.29},{"t":1774032180000,"open":88.28,"high":88.36,"low":88.27,"close":88.36},{"t":1774032240000,"open":88.36,"high":88.41,"low":88.32,"close":88.34},{"t":1774032300000,"open":88.35,"high":88.46,"low":88.32,"close":88.41},{"t":1774032360000,"open":88.42,"high":88.63,"low":88.42,"close":88.6},{"t":1774032420000,"open":88.61,"high":88.66,"low":88.57,"close":88.65},{"t":1774032480000,"open":88.65,"high":88.66,"low":88.41,"close":88.41},{"t":1774032540000,"open":88.41,"high":88.52,"low":88.39,"close":88.48},{"t":1774032600000,"open":88.47,"high":88.49,"low":88.41,"close":88.47},{"t":1774032660000,"open":88.47,"high":88.63,"low":88.47,"close":88.6},{"t":1774032720000,"open":88.59,"high":88.63,"low":88.54,"close":88.63},{"t":1774032780000,"open":88.62,"high":88.69,"low":88.58,"close":88.59},{"t":1774032840000,"open":88.58,"high":88.62,"low":88.56,"close":88.6},{"t":1774032900000,"open":88.59,"high":88.68,"low":88.51,"close":88.51},{"t":1774032960000,"open":88.51,"high":88.51,"low":88.44,"close":88.47},{"t":1774033020000,"open":88.46,"high":88.47,"low":88.43,"close":88.45},{"t":1774033080000,"open":88.45,"high":88.49,"low":88.43,"close":88.45},{"t":1774033140000,"open":88.45,"high":88.56,"low":88.45,"close":88.52},{"t":1774033200000,"open":88.52,"high":88.72,"low":88.52,"close":88.63},{"t":1774033260000,"open":88.62,"high":88.7,"low":88.61,"close":88.68},{"t":1774033320000,"open":88.68,"high":88.72,"low":88.66,"close":88.69},{"t":1774033380000,"open":88.69,"high":88.73,"low":88.67,"close":88.71},{"t":1774033440000,"open":88.71,"high":88.71,"low":88.61,"close":88.63},{"t":1774033500000,"open":88.64,"high":88.68,"low":88.6,"close":88.6},{"t":1774033560000,"open":88.61,"high":88.62,"low":88.45,"close":88.57},{"t":1774033620000,"open":88.56,"high":88.62,"low":88.51,"close":88.52},{"t":1774033680000,"open":88.52,"high":88.61,"low":88.5,"close":88.59},{"t":1774033740000,"open":88.6,"high":88.62,"low":88.55,"close":88.57},{"t":1774033800000,"open":88.57,"high":88.62,"low":88.43,"close":88.43},{"t":1774033860000,"open":88.44,"high":88.44,"low":88.4,"close":88.41},{"t":1774033920000,"open":88.41,"high":88.56,"low":88.41,"close":88.51},{"t":1774033980000,"open":88.52,"high":88.59,"low":88.5,"close":88.58},{"t":1774034040000,"open":88.58,"high":88.65,"low":88.58,"close":88.63},{"t":1774034100000,"open":88.62,"high":88.64,"low":88.57,"close":88.6},{"t":1774034160000,"open":88.59,"high":88.61,"low":88.5,"close":88.51},{"t":1774034220000,"open":88.51,"high":88.61,"low":88.46,"close":88.59},{"t":1774034280000,"open":88.59,"high":88.63,"low":88.53,"close":88.61},{"t":1774034340000,"open":88.61,"high":88.63,"low":88.54,"close":88.61},{"t":1774034400000,"open":88.61,"high":88.65,"low":88.59,"close":88.59},{"t":1774034460000,"open":88.59,"high":88.61,"low":88.49,"close":88.54},{"t":1774034520000,"open":88.53,"high":88.62,"low":88.52,"close":88.55},{"t":1774034580000,"open":88.55,"high":88.58,"low":88.5,"close":88.5},{"t":1774034640000,"open":88.5,"high":88.5,"low":88.34,"close":88.38},{"t":1774034700000,"open":88.38,"high":88.45,"low":88.38,"close":88.42},{"t":1774034760000,"open":88.41,"high":88.44,"low":88.38,"close":88.38},{"t":1774034820000,"open":88.39,"high":88.51,"low":88.38,"close":88.49},{"t":1774034880000,"open":88.5,"high":88.58,"low":88.5,"close":88.51},{"t":1774034940000,"open":88.51,"high":88.55,"low":88.51,"close":88.55},{"t":1774035000000,"open":88.55,"high":88.67,"low":88.55,"close":88.66},{"t":1774035060000,"open":88.66,"high":88.7,"low":88.59,"close":88.6},{"t":1774035120000,"open":88.59,"high":88.59,"low":88.5,"close":88.54},{"t":1774035180000,"open":88.54,"high":88.54,"low":88.44,"close":88.44},{"t":1774035240000,"open":88.44,"high":88.44,"low":88.33,"close":88.38},{"t":1774035300000,"open":88.38,"high":88.43,"low":88.29,"close":88.3},{"t":1774035360000,"open":88.3,"high":88.32,"low":88.25,"close":88.29},{"t":1774035420000,"open":88.3,"high":88.31,"low":88.17,"close":88.19},{"t":1774035480000,"open":88.2,"high":88.32,"low":88.2,"close":88.3},{"t":1774035540000,"open":88.31,"high":88.38,"low":88.28,"close":88.37},{"t":1774035600000,"open":88.37,"high":88.49,"low":88.37,"close":88.48},{"t":1774035660000,"open":88.47,"high":88.52,"low":88.44,"close":88.49},{"t":1774035720000,"open":88.49,"high":88.51,"low":88.44,"close":88.46},{"t":1774035780000,"open":88.46,"high":88.69,"low":88.46,"close":88.63},{"t":1774035840000,"open":88.63,"high":88.78,"low":88.59,"close":88.77},{"t":1774035900000,"open":88.76,"high":88.76,"low":88.66,"close":88.68},{"t":1774035960000,"open":88.68,"high":88.72,"low":88.63,"close":88.67},{"t":1774036020000,"open":88.67,"high":88.73,"low":88.63,"close":88.7},{"t":1774036080000,"open":88.7,"high":88.73,"low":88.66,"close":88.67},{"t":1774036140000,"open":88.68,"high":88.68,"low":88.6,"close":88.62},{"t":1774036200000,"open":88.63,"high":88.69,"low":88.61,"close":88.68},{"t":1774036260000,"open":88.67,"high":88.74,"low":88.67,"close":88.74},{"t":1774036320000,"open":88.75,"high":88.87,"low":88.74,"close":88.87},{"t":1774036380000,"open":88.87,"high":88.98,"low":88.86,"close":88.95},{"t":1774036440000,"open":88.95,"high":89.02,"low":88.87,"close":88.97},{"t":1774036500000,"open":88.96,"high":89.01,"low":88.94,"close":88.97},{"t":1774036560000,"open":88.97,"high":89.0,"low":88.96,"close":88.97},{"t":1774036620000,"open":88.96,"high":89.02,"low":88.93,"close":88.95},{"t":1774036680000,"open":88.95,"high":88.96,"low":88.9,"close":88.96},{"t":1774036740000,"open":88.95,"high":88.97,"low":88.88,"close":88.95},{"t":1774036800000,"open":88.95,"high":89.05,"low":88.92,"close":89.05},{"t":1774036860000,"open":89.05,"high":89.05,"low":88.93,"close":88.94},{"t":1774036920000,"open":88.93,"high":89.02,"low":88.93,"close":89.01},{"t":1774036980000,"open":89.01,"high":89.15,"low":89.01,"close":89.15},{"t":1774037040000,"open":89.14,"high":89.14,"low":88.98,"close":89.02},{"t":1774037100000,"open":89.01,"high":89.07,"low":88.97,"close":89.04},{"t":1774037160000,"open":89.04,"high":89.12,"low":89.03,"close":89.07},{"t":1774037220000,"open":89.07,"high":89.11,"low":89.02,"close":89.09},{"t":1774037280000,"open":89.08,"high":89.14,"low":89.05,"close":89.12},{"t":1774037340000,"open":89.11,"high":89.13,"low":89.07,"close":89.11},{"t":1774037400000,"open":89.1,"high":89.23,"low":89.08,"close":89.22},{"t":1774037460000,"open":89.21,"high":89.32,"low":89.21,"close":89.22},{"t":1774037520000,"open":89.22,"high":89.31,"low":89.21,"close":89.29},{"t":1774037580000,"open":89.29,"high":89.31,"low":89.16,"close":89.17},{"t":1774037640000,"open":89.17,"high":89.23,"low":89.17,"close":89.2},{"t":1774037700000,"open":89.2,"high":89.2,"low":89.06,"close":89.09},{"t":1774037760000,"open":89.09,"high":89.11,"low":89.01,"close":89.08},{"t":1774037820000,"open":89.08,"high":89.14,"low":89.06,"close":89.13},{"t":1774037880000,"open":89.13,"high":89.13,"low":88.93,"close":88.94},{"t":1774037940000,"open":88.93,"high":89.01,"low":88.92,"close":88.99},{"t":1774038000000,"open":88.98,"high":88.99,"low":88.92,"close":88.94},{"t":1774038060000,"open":88.94,"high":88.94,"low":88.86,"close":88.87},{"t":1774038120000,"open":88.87,"high":88.91,"low":88.83,"close":88.9},{"t":1774038180000,"open":88.91,"high":88.95,"low":88.89,"close":88.94},{"t":1774038240000,"open":88.95,"high":88.97,"low":88.91,"close":88.96},{"t":1774038300000,"open":88.97,"high":88.97,"low":88.89,"close":88.92},{"t":1774038360000,"open":88.92,"high":88.95,"low":88.9,"close":88.91},{"t":1774038420000,"open":88.91,"high":88.93,"low":88.83,"close":88.83},{"t":1774038480000,"open":88.83,"high":88.85,"low":88.83,"close":88.83},{"t":1774038540000,"open":88.84,"high":88.87,"low":88.83,"close":88.86},{"t":1774038600000,"open":88.87,"high":88.88,"low":88.76,"close":88.77},{"t":1774038660000,"open":88.78,"high":88.79,"low":88.72,"close":88.72},{"t":1774038720000,"open":88.73,"high":88.73,"low":88.61,"close":88.65},{"t":1774038780000,"open":88.65,"high":88.68,"low":88.61,"close":88.62},{"t":1774038840000,"open":88.62,"high":88.67,"low":88.62,"close":88.66},{"t":1774038900000,"open":88.66,"high":88.68,"low":88.61,"close":88.63},{"t":1774038960000,"open":88.63,"high":88.68,"low":88.6,"close":88.63},{"t":1774039020000,"open":88.63,"high":88.75,"low":88.63,"close":88.72},{"t":1774039080000,"open":88.73,"high":88.79,"low":88.7,"close":88.72},{"t":1774039140000,"open":88.73,"high":88.73,"low":88.69,"close":88.7},{"t":1774039200000,"open":88.7,"high":88.73,"low":88.67,"close":88.73},{"t":1774039260000,"open":88.72,"high":88.77,"low":88.72,"close":88.74},{"t":1774039320000,"open":88.74,"high":88.75,"low":88.7,"close":88.71},{"t":1774039380000,"open":88.72,"high":88.75,"low":88.69,"close":88.7},{"t":1774039440000,"open":88.69,"high":88.74,"low":88.69,"close":88.73},{"t":1774039500000,"open":88.73,"high":88.8,"low":88.72,"close":88.74},{"t":1774039560000,"open":88.74,"high":88.78,"low":88.71,"close":88.75},{"t":1774039620000,"open":88.76,"high":88.85,"low":88.76,"close":88.84},{"t":1774039680000,"open":88.83,"high":88.88,"low":88.8,"close":88.88},{"t":1774039740000,"open":88.88,"high":88.95,"low":88.87,"close":88.93},{"t":1774039800000,"open":88.94,"high":89.08,"low":88.94,"close":89.01},{"t":1774039860000,"open":89.02,"high":89.04,"low":88.98,"close":89.01},{"t":1774039920000,"open":89.01,"high":89.01,"low":88.94,"close":88.96},{"t":1774039980000,"open":88.96,"high":88.97,"low":88.92,"close":88.97},{"t":1774040040000,"open":88.98,"high":88.99,"low":88.95,"close":88.96},{"t":1774040100000,"open":88.96,"high":88.99,"low":88.93,"close":88.98},{"t":1774040160000,"open":88.97,"high":89.0,"low":88.95,"close":88.97},{"t":1774040220000,"open":88.97,"high":89.0,"low":88.97,"close":89.0},{"t":1774040280000,"open":89.0,"high":89.02,"low":88.93,"close":88.96},{"t":1774040340000,"open":88.96,"high":88.97,"low":88.92,"close":88.95},{"t":1774040400000,"open":88.95,"high":89.0,"low":88.95,"close":89.0},{"t":1774040460000,"open":88.99,"high":89.0,"low":88.93,"close":88.93},{"t":1774040520000,"open":88.93,"high":88.94,"low":88.86,"close":88.92},{"t":1774040580000,"open":88.91,"high":88.99,"low":88.91,"close":88.98},{"t":1774040640000,"open":88.98,"high":89.0,"low":88.98,"close":88.99},{"t":1774040700000,"open":89.0,"high":89.0,"low":88.96,"close":88.97},{"t":1774040760000,"open":88.98,"high":89.04,"low":88.98,"close":89.02},{"t":1774040820000,"open":89.01,"high":89.02,"low":88.98,"close":88.99},{"t":1774040880000,"open":88.99,"high":89.01,"low":88.98,"close":88.99},{"t":1774040940000,"open":88.99,"high":89.0,"low":88.97,"close":89.0},{"t":1774041000000,"open":88.99,"high":89.0,"low":88.91,"close":88.92},{"t":1774041060000,"open":88.91,"high":88.95,"low":88.9,"close":88.94},{"t":1774041120000,"open":88.95,"high":89.02,"low":88.94,"close":89.01},{"t":1774041180000,"open":89.02,"high":89.17,"low":88.94,"close":89.17},{"t":1774041240000,"open":89.17,"high":89.25,"low":89.14,"close":89.2},{"t":1774041300000,"open":89.19,"high":89.27,"low":89.15,"close":89.15},{"t":1774041360000,"open":89.15,"high":89.2,"low":89.14,"close":89.19},{"t":1774041420000,"open":89.2,"high":89.32,"low":89.19,"close":89.28},{"t":1774041480000,"open":89.28,"high":89.79,"low":89.23,"close":89.74},{"t":1774041540000,"open":89.73,"high":89.79,"low":89.55,"close":89.62},{"t":1774041600000,"open":89.62,"high":89.72,"low":89.51,"close":89.53},{"t":1774041660000,"open":89.53,"high":89.6,"low":89.48,"close":89.6},{"t":1774041720000,"open":89.6,"high":89.62,"low":89.47,"close":89.6},{"t":1774041780000,"open":89.6,"high":89.63,"low":89.55,"close":89.59},{"t":1774041840000,"open":89.59,"high":89.6,"low":89.55,"close":89.6},{"t":1774041900000,"open":89.59,"high":89.63,"low":89.58,"close":89.62},{"t":1774041960000,"open":89.62,"high":89.66,"low":89.6,"close":89.66},{"t":1774042020000,"open":89.66,"high":89.72,"low":89.62,"close":89.69},{"t":1774042080000,"open":89.69,"high":89.85,"low":89.68,"close":89.68},{"t":1774042140000,"open":89.69,"high":89.75,"low":89.68,"close":89.75},{"t":1774042200000,"open":89.75,"high":89.76,"low":89.59,"close":89.71},{"t":1774042260000,"open":89.71,"high":89.78,"low":89.71,"close":89.77},{"t":1774042320000,"open":89.77,"high":89.83,"low":89.77,"close":89.81},{"t":1774042380000,"open":89.8,"high":89.84,"low":89.79,"close":89.82},{"t":1774042440000,"open":89.82,"high":89.85,"low":89.68,"close":89.72},{"t":1774042500000,"open":89.73,"high":89.73,"low":89.68,"close":89.71},{"t":1774042560000,"open":89.71,"high":89.8,"low":89.69,"close":89.79},{"t":1774042620000,"open":89.79,"high":89.99,"low":89.75,"close":89.79},{"t":1774042680000,"open":89.79,"high":89.81,"low":89.61,"close":89.62},{"t":1774042740000,"open":89.62,"high":89.68,"low":89.59,"close":89.68},{"t":1774042800000,"open":89.67,"high":89.68,"low":89.46,"close":89.49},{"t":1774042860000,"open":89.49,"high":89.56,"low":89.43,"close":89.44},{"t":1774042920000,"open":89.44,"high":89.47,"low":89.37,"close":89.43},{"t":1774042980000,"open":89.43,"high":89.46,"low":89.41,"close":89.44},{"t":1774043040000,"open":89.44,"high":89.45,"low":89.4,"close":89.45},{"t":1774043100000,"open":89.45,"high":89.5,"low":89.44,"close":89.5},{"t":1774043160000,"open":89.49,"high":89.56,"low":89.49,"close":89.56},{"t":1774043220000,"open":89.55,"high":89.55,"low":89.49,"close":89.49},{"t":1774043280000,"open":89.49,"high":89.56,"low":89.49,"close":89.55},{"t":1774043340000,"open":89.56,"high":89.6,"low":89.53,"close":89.59},{"t":1774043400000,"open":89.58,"high":89.59,"low":89.55,"close":89.57},{"t":1774043460000,"open":89.56,"high":89.63,"low":89.55,"close":89.61},{"t":1774043520000,"open":89.61,"high":89.66,"low":89.59,"close":89.66},{"t":1774043580000,"open":89.66,"high":89.66,"low":89.6,"close":89.6},{"t":1774043640000,"open":89.61,"high":89.61,"low":89.53,"close":89.56},{"t":1774043700000,"open":89.56,"high":89.58,"low":89.55,"close":89.56},{"t":1774043760000,"open":89.56,"high":89.58,"low":89.53,"close":89.54},{"t":1774043820000,"open":89.54,"high":89.58,"low":89.53,"close":89.55},{"t":1774043880000,"open":89.55,"high":89.55,"low":89.52,"close":89.53},{"t":1774043940000,"open":89.53,"high":89.56,"low":89.52,"close":89.53},{"t":1774044000000,"open":89.53,"high":89.71,"low":89.53,"close":89.7},{"t":1774044060000,"open":89.69,"high":89.74,"low":89.66,"close":89.74},{"t":1774044120000,"open":89.74,"high":89.82,"low":89.68,"close":89.78},{"t":1774044180000,"open":89.78,"high":90.05,"low":89.77,"close":89.9},{"t":1774044240000,"open":89.91,"high":90.22,"low":89.88,"close":90.11},{"t":1774044300000,"open":90.11,"high":90.21,"low":90.09,"close":90.14},{"t":1774044360000,"open":90.15,"high":90.15,"low":90.04,"close":90.12},{"t":1774044420000,"open":90.11,"high":90.16,"low":90.07,"close":90.09},{"t":1774044480000,"open":90.08,"high":90.08,"low":90.02,"close":90.03},{"t":1774044540000,"open":90.04,"high":90.04,"low":89.94,"close":89.97},{"t":1774044600000,"open":89.98,"high":90.02,"low":89.95,"close":89.98},{"t":1774044660000,"open":89.99,"high":89.99,"low":89.92,"close":89.97},{"t":1774044720000,"open":89.97,"high":90.1,"low":89.95,"close":89.97},{"t":1774044780000,"open":89.98,"high":89.98,"low":89.82,"close":89.89},{"t":1774044840000,"open":89.88,"high":89.98,"low":89.88,"close":89.97},{"t":1774044900000,"open":89.98,"high":90.0,"low":89.94,"close":89.94},{"t":1774044960000,"open":89.95,"high":90.0,"low":89.93,"close":90.0},{"t":1774045020000,"open":90.01,"high":90.09,"low":90.0,"close":90.07},{"t":1774045080000,"open":90.07,"high":90.07,"low":90.0,"close":90.0},{"t":1774045140000,"open":90.01,"high":90.08,"low":89.98,"close":89.99},{"t":1774045200000,"open":89.99,"high":90.04,"low":89.97,"close":90.0},{"t":1774045260000,"open":90.01,"high":90.01,"low":89.9,"close":89.9},{"t":1774045320000,"open":89.9,"high":89.96,"low":89.89,"close":89.89},{"t":1774045380000,"open":89.9,"high":89.92,"low":89.88,"close":89.9},{"t":1774045440000,"open":89.91,"high":89.91,"low":89.89,"close":89.9},{"t":1774045500000,"open":89.9,"high":89.93,"low":89.89,"close":89.9},{"t":1774045560000,"open":89.89,"high":89.89,"low":89.86,"close":89.88},{"t":1774045620000,"open":89.88,"high":89.91,"low":89.87,"close":89.88},{"t":1774045680000,"open":89.89,"high":89.91,"low":89.85,"close":89.91},{"t":1774045740000,"open":89.9,"high":89.91,"low":89.86,"close":89.87},{"t":1774045800000,"open":89.88,"high":89.88,"low":89.81,"close":89.85},{"t":1774045860000,"open":89.84,"high":89.88,"low":89.83,"close":89.88},{"t":1774045920000,"open":89.88,"high":89.89,"low":89.83,"close":89.85},{"t":1774045980000,"open":89.84,"high":89.9,"low":89.84,"close":89.87},{"t":1774046040000,"open":89.87,"high":89.87,"low":89.81,"close":89.82},{"t":1774046100000,"open":89.82,"high":89.85,"low":89.81,"close":89.81},{"t":1774046160000,"open":89.82,"high":89.83,"low":89.81,"close":89.82},{"t":1774046220000,"open":89.82,"high":89.83,"low":89.81,"close":89.83},{"t":1774046280000,"open":89.83,"high":89.83,"low":89.77,"close":89.82},{"t":1774046340000,"open":89.81,"high":89.95,"low":89.79,"close":89.91},{"t":1774046400000,"open":89.92,"high":89.92,"low":89.88,"close":89.91},{"t":1774046460000,"open":89.92,"high":89.92,"low":89.9,"close":89.9},{"t":1774046520000,"open":89.91,"high":89.91,"low":89.83,"close":89.85},{"t":1774046580000,"open":89.84,"high":89.91,"low":89.84,"close":89.87},{"t":1774046640000,"open":89.87,"high":89.93,"low":89.86,"close":89.92},{"t":1774046700000,"open":89.92,"high":89.93,"low":89.87,"close":89.88},{"t":1774046760000,"open":89.88,"high":89.88,"low":89.86,"close":89.88},{"t":1774046820000,"open":89.88,"high":89.94,"low":89.87,"close":89.91},{"t":1774046880000,"open":89.92,"high":89.99,"low":89.91,"close":89.99},{"t":1774046940000,"open":89.99,"high":90.1,"low":89.98,"close":90.1},{"t":1774047000000,"open":90.09,"high":90.2,"low":90.09,"close":90.13},{"t":1774047060000,"open":90.14,"high":90.15,"low":90.1,"close":90.14},{"t":1774047120000,"open":90.15,"high":90.16,"low":90.13,"close":90.15},{"t":1774047180000,"open":90.15,"high":90.15,"low":90.01,"close":90.03},{"t":1774047240000,"open":90.03,"high":90.06,"low":90.01,"close":90.05},{"t":1774047300000,"open":90.04,"high":90.16,"low":90.04,"close":90.16},{"t":1774047360000,"open":90.16,"high":90.17,"low":90.09,"close":90.11},{"t":1774047420000,"open":90.11,"high":90.12,"low":90.08,"close":90.08},{"t":1774047480000,"open":90.09,"high":90.12,"low":90.06,"close":90.06},{"t":1774047540000,"open":90.07,"high":90.1,"low":90.04,"close":90.05},{"t":1774047600000,"open":90.05,"high":90.08,"low":90.02,"close":90.06},{"t":1774047660000,"open":90.05,"high":90.07,"low":90.02,"close":90.07},{"t":1774047720000,"open":90.07,"high":90.1,"low":90.01,"close":90.04},{"t":1774047780000,"open":90.04,"high":90.06,"low":90.03,"close":90.06},{"t":1774047840000,"open":90.06,"high":90.1,"low":90.02,"close":90.08},{"t":1774047900000,"open":90.09,"high":90.09,"low":89.9,"close":89.93},{"t":1774047960000,"open":89.94,"high":89.94,"low":89.82,"close":89.88},{"t":1774048020000,"open":89.88,"high":89.88,"low":89.8,"close":89.82},{"t":1774048080000,"open":89.82,"high":89.88,"low":89.82,"close":89.88},{"t":1774048140000,"open":89.87,"high":89.93,"low":89.86,"close":89.93},{"t":1774048200000,"open":89.93,"high":89.98,"low":89.91,"close":89.92},{"t":1774048260000,"open":89.91,"high":89.96,"low":89.9,"close":89.96},{"t":1774048320000,"open":89.96,"high":90.0,"low":89.88,"close":89.89},{"t":1774048380000,"open":89.88,"high":89.9,"low":89.85,"close":89.86},{"t":1774048440000,"open":89.87,"high":89.88,"low":89.81,"close":89.81},{"t":1774048500000,"open":89.81,"high":89.83,"low":89.72,"close":89.81},{"t":1774048560000,"open":89.81,"high":89.83,"low":89.67,"close":89.72},{"t":1774048620000,"open":89.73,"high":89.82,"low":89.72,"close":89.8},{"t":1774048680000,"open":89.8,"high":89.9,"low":89.79,"close":89.83},{"t":1774048740000,"open":89.83,"high":89.9,"low":89.81,"close":89.88},{"t":1774048800000,"open":89.89,"high":89.89,"low":89.85,"close":89.87},{"t":1774048860000,"open":89.87,"high":89.92,"low":89.85,"close":89.89},{"t":1774048920000,"open":89.9,"high":89.96,"low":89.9,"close":89.91},{"t":1774048980000,"open":89.91,"high":89.97,"low":89.9,"close":89.96},{"t":1774049040000,"open":89.96,"high":89.97,"low":89.94,"close":89.96},{"t":1774049100000,"open":89.96,"high":89.99,"low":89.9,"close":89.99},{"t":1774049160000,"open":89.98,"high":90.01,"low":89.94,"close":89.98},{"t":1774049220000,"open":89.97,"high":89.98,"low":89.87,"close":89.88},{"t":1774049280000,"open":89.88,"high":89.88,"low":89.86,"close":89.87},{"t":1774049340000,"open":89.87,"high":89.89,"low":89.83,"close":89.86},{"t":1774049400000,"open":89.85,"high":89.89,"low":89.85,"close":89.85},{"t":1774049460000,"open":89.85,"high":89.86,"low":89.79,"close":89.79},{"t":1774049520000,"open":89.8,"high":89.8,"low":89.75,"close":89.76},{"t":1774049580000,"open":89.76,"high":89.91,"low":89.76,"close":89.81},{"t":1774049640000,"open":89.81,"high":89.84,"low":89.8,"close":89.8},{"t":1774049700000,"open":89.8,"high":89.84,"low":89.78,"close":89.83},{"t":1774049760000,"open":89.83,"high":89.88,"low":89.83,"close":89.85},{"t":1774049820000,"open":89.85,"high":89.91,"low":89.85,"close":89.86},{"t":1774049880000,"open":89.86,"high":89.89,"low":89.83,"close":89.83},{"t":1774049940000,"open":89.83,"high":89.83,"low":89.78,"close":89.79},{"t":1774050000000,"open":89.78,"high":89.83,"low":89.77,"close":89.79},{"t":1774050060000,"open":89.79,"high":89.84,"low":89.78,"close":89.83},{"t":1774050120000,"open":89.83,"high":89.84,"low":89.82,"close":89.83},{"t":1774050180000,"open":89.83,"high":89.87,"low":89.82,"close":89.87},{"t":1774050240000,"open":89.86,"high":89.86,"low":89.8,"close":89.81},{"t":1774050300000,"open":89.8,"high":89.88,"low":89.8,"close":89.83},{"t":1774050360000,"open":89.83,"high":89.85,"low":89.8,"close":89.82},{"t":1774050420000,"open":89.82,"high":89.83,"low":89.78,"close":89.78},{"t":1774050480000,"open":89.79,"high":89.85,"low":89.78,"close":89.84},{"t":1774050540000,"open":89.83,"high":89.91,"low":89.83,"close":89.91},{"t":1774050600000,"open":89.91,"high":89.95,"low":89.9,"close":89.9},{"t":1774050660000,"open":89.91,"high":89.94,"low":89.9,"close":89.92},{"t":1774050720000,"open":89.92,"high":89.95,"low":89.92,"close":89.95},{"t":1774050780000,"open":89.94,"high":89.95,"low":89.87,"close":89.88},{"t":1774050840000,"open":89.88,"high":89.88,"low":89.76,"close":89.78},{"t":1774050900000,"open":89.78,"high":89.79,"low":89.77,"close":89.79},{"t":1774050960000,"open":89.8,"high":89.81,"low":89.77,"close":89.78},{"t":1774051020000,"open":89.79,"high":89.82,"low":89.74,"close":89.75},{"t":1774051080000,"open":89.74,"high":89.79,"low":89.74,"close":89.78},{"t":1774051140000,"open":89.78,"high":89.82,"low":89.78,"close":89.8},{"t":1774051200000,"open":89.81,"high":89.86,"low":89.8,"close":89.85},{"t":1774051260000,"open":89.85,"high":89.88,"low":89.84,"close":89.85},{"t":1774051320000,"open":89.85,"high":89.92,"low":89.84,"close":89.89},{"t":1774051380000,"open":89.89,"high":89.89,"low":89.85,"close":89.87},{"t":1774051440000,"open":89.87,"high":89.88,"low":89.85,"close":89.86},{"t":1774051500000,"open":89.85,"high":89.91,"low":89.84,"close":89.85},{"t":1774051560000,"open":89.84,"high":89.95,"low":89.84,"close":89.94},{"t":1774051620000,"open":89.93,"high":89.93,"low":89.88,"close":89.92},{"t":1774051680000,"open":89.92,"high":89.95,"low":89.89,"close":89.91},{"t":1774051740000,"open":89.91,"high":89.92,"low":89.88,"close":89.91},{"t":1774051800000,"open":89.9,"high":89.93,"low":89.83,"close":89.87},{"t":1774051860000,"open":89.86,"high":89.9,"low":89.83,"close":89.84},{"t":1774051920000,"open":89.83,"high":89.86,"low":89.78,"close":89.8},{"t":1774051980000,"open":89.8,"high":89.86,"low":89.79,"close":89.85},{"t":1774052040000,"open":89.85,"high":89.88,"low":89.81,"close":89.85},{"t":1774052100000,"open":89.86,"high":89.87,"low":89.82,"close":89.87},{"t":1774052160000,"open":89.86,"high":90.0,"low":89.85,"close":89.99},{"t":1774052220000,"open":89.99,"high":90.02,"low":89.95,"close":89.95},{"t":1774052280000,"open":89.96,"high":89.96,"low":89.9,"close":89.92},{"t":1774052340000,"open":89.92,"high":90.07,"low":89.9,"close":90.07},{"t":1774052400000,"open":90.07,"high":90.22,"low":90.05,"close":90.09},{"t":1774052460000,"open":90.1,"high":90.1,"low":90.0,"close":90.01},{"t":1774052520000,"open":90.0,"high":90.03,"low":89.93,"close":89.96},{"t":1774052580000,"open":89.96,"high":89.99,"low":89.95,"close":89.98},{"t":1774052640000,"open":89.98,"high":89.99,"low":89.96,"close":89.96},{"t":1774052700000,"open":89.96,"high":90.06,"low":89.96,"close":90.04},{"t":1774052760000,"open":90.04,"high":90.04,"low":90.01,"close":90.01},{"t":1774052820000,"open":90.02,"high":90.05,"low":89.99,"close":90.04},{"t":1774052880000,"open":90.04,"high":90.04,"low":90.0,"close":90.01},{"t":1774052940000,"open":90.0,"high":90.01,"low":89.95,"close":89.96},{"t":1774053000000,"open":89.95,"high":89.95,"low":89.87,"close":89.88},{"t":1774053060000,"open":89.88,"high":89.95,"low":89.87,"close":89.94},{"t":1774053120000,"open":89.95,"high":90.02,"low":89.94,"close":89.99},{"t":1774053180000,"open":90.0,"high":90.0,"low":89.96,"close":90.0},{"t":1774053240000,"open":90.0,"high":90.0,"low":89.94,"close":89.95},{"t":1774053300000,"open":89.94,"high":89.95,"low":89.91,"close":89.93},{"t":1774053360000,"open":89.93,"high":89.97,"low":89.93,"close":89.96},{"t":1774053420000,"open":89.97,"high":90.0,"low":89.95,"close":89.96},{"t":1774053480000,"open":89.96,"high":90.0,"low":89.95,"close":90.0},{"t":1774053540000,"open":90.0,"high":90.01,"low":89.96,"close":90.01},{"t":1774053600000,"open":90.01,"high":90.01,"low":89.95,"close":89.95},{"t":1774053660000,"open":89.95,"high":89.95,"low":89.84,"close":89.87},{"t":1774053720000,"open":89.87,"high":89.95,"low":89.87,"close":89.93},{"t":1774053780000,"open":89.93,"high":89.96,"low":89.9,"close":89.91},{"t":1774053840000,"open":89.91,"high":89.91,"low":89.88,"close":89.89},{"t":1774053900000,"open":89.88,"high":89.92,"low":89.86,"close":89.92},{"t":1774053960000,"open":89.91,"high":89.93,"low":89.89,"close":89.9},{"t":1774054020000,"open":89.9,"high":89.91,"low":89.83,"close":89.84},{"t":1774054080000,"open":89.83,"high":89.84,"low":89.81,"close":89.83},{"t":1774054140000,"open":89.83,"high":89.88,"low":89.82,"close":89.88},{"t":1774054200000,"open":89.88,"high":89.96,"low":89.87,"close":89.96},{"t":1774054260000,"open":89.95,"high":89.97,"low":89.93,"close":89.95},{"t":1774054320000,"open":89.94,"high":89.97,"low":89.91,"close":89.97},{"t":1774054380000,"open":89.96,"high":89.98,"low":89.93,"close":89.96},{"t":1774054440000,"open":89.96,"high":89.98,"low":89.95,"close":89.96},{"t":1774054500000,"open":89.97,"high":90.05,"low":89.96,"close":90.05},{"t":1774054560000,"open":90.05,"high":90.05,"low":90.01,"close":90.02},{"t":1774054620000,"open":90.02,"high":90.02,"low":89.99,"close":90.0},{"t":1774054680000,"open":90.01,"high":90.02,"low":89.98,"close":90.01},{"t":1774054740000,"open":90.01,"high":90.01,"low":89.97,"close":89.98},{"t":1774054800000,"open":89.98,"high":90.02,"low":89.95,"close":90.02},{"t":1774054860000,"open":90.01,"high":90.07,"low":90.01,"close":90.05},{"t":1774054920000,"open":90.05,"high":90.08,"low":89.99,"close":89.99},{"t":1774054980000,"open":89.99,"high":90.02,"low":89.98,"close":90.01},{"t":1774055040000,"open":90.0,"high":90.03,"low":89.97,"close":89.99},{"t":1774055100000,"open":89.99,"high":90.03,"low":89.98,"close":90.02},{"t":1774055160000,"open":90.03,"high":90.09,"low":90.02,"close":90.09},{"t":1774055220000,"open":90.08,"high":90.16,"low":90.08,"close":90.15},{"t":1774055280000,"open":90.15,"high":90.15,"low":90.08,"close":90.11},{"t":1774055340000,"open":90.11,"high":90.15,"low":90.06,"close":90.15},{"t":1774055400000,"open":90.14,"high":90.31,"low":90.14,"close":90.3},{"t":1774055460000,"open":90.3,"high":90.3,"low":90.21,"close":90.22},{"t":1774055520000,"open":90.22,"high":90.24,"low":90.11,"close":90.12},{"t":1774055580000,"open":90.12,"high":90.13,"low":89.99,"close":90.05},{"t":1774055640000,"open":90.05,"high":90.05,"low":90.01,"close":90.03},{"t":1774055700000,"open":90.03,"high":90.05,"low":90.02,"close":90.03},{"t":1774055760000,"open":90.04,"high":90.04,"low":89.99,"close":90.01},{"t":1774055820000,"open":90.01,"high":90.01,"low":89.92,"close":89.96},{"t":1774055880000,"open":89.97,"high":89.99,"low":89.94,"close":89.99},{"t":1774055940000,"open":89.98,"high":89.99,"low":89.94,"close":89.99},{"t":1774056000000,"open":89.98,"high":90.02,"low":89.97,"close":90.02},{"t":1774056060000,"open":90.02,"high":90.04,"low":90.0,"close":90.02},{"t":1774056120000,"open":90.02,"high":90.04,"low":90.0,"close":90.04},{"t":1774056180000,"open":90.04,"high":90.09,"low":90.02,"close":90.03},{"t":1774056240000,"open":90.03,"high":90.03,"low":89.97,"close":89.98},{"t":1774056300000,"open":89.98,"high":90.03,"low":89.96,"close":90.03},{"t":1774056360000,"open":90.03,"high":90.03,"low":89.99,"close":90.0},{"t":1774056420000,"open":90.0,"high":90.02,"low":90.0,"close":90.01},{"t":1774056480000,"open":90.01,"high":90.01,"low":89.98,"close":89.99},{"t":1774056540000,"open":89.99,"high":89.99,"low":89.95,"close":89.96},{"t":1774056600000,"open":89.96,"high":89.97,"low":89.86,"close":89.94},{"t":1774056660000,"open":89.94,"high":89.95,"low":89.9,"close":89.91},{"t":1774056720000,"open":89.92,"high":89.94,"low":89.87,"close":89.92},{"t":1774056780000,"open":89.91,"high":89.92,"low":89.86,"close":89.88},{"t":1774056840000,"open":89.87,"high":89.94,"low":89.86,"close":89.94},{"t":1774056900000,"open":89.93,"high":90.02,"low":89.93,"close":90.0},{"t":1774056960000,"open":90.0,"high":90.03,"low":90.0,"close":90.02},{"t":1774057020000,"open":90.02,"high":90.06,"low":90.01,"close":90.05},{"t":1774057080000,"open":90.04,"high":90.06,"low":90.0,"close":90.01},{"t":1774057140000,"open":90.01,"high":90.06,"low":90.0,"close":90.03},{"t":1774057200000,"open":90.03,"high":90.03,"low":89.92,"close":89.93},{"t":1774057260000,"open":89.93,"high":89.93,"low":89.89,"close":89.93},{"t":1774057320000,"open":89.92,"high":89.93,"low":89.88,"close":89.89},{"t":1774057380000,"open":89.88,"high":89.9,"low":89.85,"close":89.85},{"t":1774057440000,"open":89.85,"high":89.86,"low":89.77,"close":89.79},{"t":1774057500000,"open":89.79,"high":89.79,"low":89.68,"close":89.77},{"t":1774057560000,"open":89.76,"high":89.83,"low":89.76,"close":89.81},{"t":1774057620000,"open":89.82,"high":89.88,"low":89.81,"close":89.88},{"t":1774057680000,"open":89.88,"high":89.88,"low":89.79,"close":89.82},{"t":1774057740000,"open":89.82,"high":89.82,"low":89.79,"close":89.8},{"t":1774057800000,"open":89.8,"high":89.87,"low":89.8,"close":89.84},{"t":1774057860000,"open":89.85,"high":89.85,"low":89.81,"close":89.84},{"t":1774057920000,"open":89.84,"high":89.89,"low":89.84,"close":89.84},{"t":1774057980000,"open":89.84,"high":89.86,"low":89.83,"close":89.86},{"t":1774058040000,"open":89.86,"high":89.86,"low":89.82,"close":89.82},{"t":1774058100000,"open":89.82,"high":89.89,"low":89.81,"close":89.87},{"t":1774058160000,"open":89.87,"high":89.9,"low":89.85,"close":89.89},{"t":1774058220000,"open":89.89,"high":89.9,"low":89.84,"close":89.9},{"t":1774058280000,"open":89.9,"high":89.9,"low":89.8,"close":89.83},{"t":1774058340000,"open":89.83,"high":89.85,"low":89.81,"close":89.83},{"t":1774058400000,"open":89.83,"high":89.85,"low":89.78,"close":89.81},{"t":1774058460000,"open":89.81,"high":89.84,"low":89.8,"close":89.84},{"t":1774058520000,"open":89.84,"high":89.84,"low":89.75,"close":89.77},{"t":1774058580000,"open":89.77,"high":89.77,"low":89.71,"close":89.73},{"t":1774058640000,"open":89.72,"high":89.8,"low":89.72,"close":89.76},{"t":1774058700000,"open":89.77,"high":89.78,"low":89.74,"close":89.78},{"t":1774058760000,"open":89.78,"high":89.87,"low":89.78,"close":89.87},{"t":1774058820000,"open":89.87,"high":89.94,"low":89.87,"close":89.9},{"t":1774058880000,"open":89.9,"high":89.91,"low":89.82,"close":89.88},{"t":1774058940000,"open":89.88,"high":89.9,"low":89.87,"close":89.9},{"t":1774059000000,"open":89.89,"high":89.92,"low":89.88,"close":89.9},{"t":1774059060000,"open":89.89,"high":89.9,"low":89.84,"close":89.88},{"t":1774059120000,"open":89.87,"high":89.89,"low":89.87,"close":89.88},{"t":1774059180000,"open":89.89,"high":89.89,"low":89.83,"close":89.87},{"t":1774059240000,"open":89.87,"high":89.87,"low":89.83,"close":89.85},{"t":1774059300000,"open":89.86,"high":89.92,"low":89.85,"close":89.91},{"t":1774059360000,"open":89.92,"high":89.93,"low":89.89,"close":89.92},{"t":1774059420000,"open":89.92,"high":89.94,"low":89.9,"close":89.94},{"t":1774059480000,"open":89.94,"high":89.96,"low":89.93,"close":89.95},{"t":1774059540000,"open":89.94,"high":89.95,"low":89.92,"close":89.93},{"t":1774059600000,"open":89.94,"high":89.97,"low":89.93,"close":89.97},{"t":1774059660000,"open":89.97,"high":90.0,"low":89.95,"close":90.0},{"t":1774059720000,"open":90.0,"high":90.0,"low":89.95,"close":90.0},{"t":1774059780000,"open":90.0,"high":90.0,"low":89.96,"close":89.96},{"t":1774059840000,"open":89.97,"high":89.98,"low":89.96,"close":89.98},{"t":1774059900000,"open":89.98,"high":90.01,"low":89.97,"close":90.0},{"t":1774059960000,"open":90.0,"high":90.04,"low":89.98,"close":90.04},{"t":1774060020000,"open":90.04,"high":90.12,"low":90.04,"close":90.12},{"t":1774060080000,"open":90.12,"high":90.15,"low":90.11,"close":90.15},{"t":1774060140000,"open":90.14,"high":90.17,"low":90.08,"close":90.12},{"t":1774060200000,"open":90.11,"high":90.12,"low":90.08,"close":90.08},{"t":1774060260000,"open":90.08,"high":90.11,"low":90.07,"close":90.11},{"t":1774060320000,"open":90.11,"high":90.11,"low":90.01,"close":90.02},{"t":1774060380000,"open":90.02,"high":90.04,"low":90.01,"close":90.02},{"t":1774060440000,"open":90.03,"high":90.07,"low":90.02,"close":90.07},{"t":1774060500000,"open":90.07,"high":90.07,"low":90.01,"close":90.01},{"t":1774060560000,"open":90.02,"high":90.02,"low":89.98,"close":90.0},{"t":1774060620000,"open":90.0,"high":90.0,"low":89.95,"close":89.97},{"t":1774060680000,"open":89.97,"high":90.01,"low":89.97,"close":90.0},{"t":1774060740000,"open":89.99,"high":90.06,"low":89.99,"close":90.06},{"t":1774060800000,"open":90.05,"high":90.22,"low":90.05,"close":90.18},{"t":1774060860000,"open":90.18,"high":90.2,"low":90.14,"close":90.16},{"t":1774060920000,"open":90.15,"high":90.2,"low":90.15,"close":90.2},{"t":1774060980000,"open":90.2,"high":90.2,"low":90.17,"close":90.2},{"t":1774061040000,"open":90.19,"high":90.22,"low":90.19,"close":90.22},{"t":1774061100000,"open":90.22,"high":90.28,"low":90.2,"close":90.2},{"t":1774061160000,"open":90.2,"high":90.27,"low":90.2,"close":90.27},{"t":1774061220000,"open":90.27,"high":90.3,"low":90.25,"close":90.3},{"t":1774061280000,"open":90.29,"high":90.3,"low":90.28,"close":90.29},{"t":1774061340000,"open":90.28,"high":90.29,"low":90.21,"close":90.25},{"t":1774061400000,"open":90.26,"high":90.26,"low":90.23,"close":90.24},{"t":1774061460000,"open":90.23,"high":90.24,"low":90.2,"close":90.22},{"t":1774061520000,"open":90.23,"high":90.68,"low":90.21,"close":90.48},{"t":1774061580000,"open":90.48,"high":90.48,"low":90.43,"close":90.44},{"t":1774061640000,"open":90.44,"high":90.51,"low":90.44,"close":90.48},{"t":1774061700000,"open":90.48,"high":90.49,"low":90.39,"close":90.44},{"t":1774061760000,"open":90.45,"high":90.46,"low":90.42,"close":90.45},{"t":1774061820000,"open":90.44,"high":90.45,"low":90.34,"close":90.37},{"t":1774061880000,"open":90.37,"high":90.42,"low":90.35,"close":90.42},{"t":1774061940000,"open":90.41,"high":90.43,"low":90.41,"close":90.42},{"t":1774062000000,"open":90.42,"high":90.43,"low":90.38,"close":90.38},{"t":1774062060000,"open":90.39,"high":90.39,"low":90.31,"close":90.31},{"t":1774062120000,"open":90.32,"high":90.32,"low":90.27,"close":90.28},{"t":1774062180000,"open":90.29,"high":90.33,"low":90.28,"close":90.31},{"t":1774062240000,"open":90.31,"high":90.33,"low":90.28,"close":90.29},{"t":1774062300000,"open":90.28,"high":90.34,"low":90.28,"close":90.33},{"t":1774062360000,"open":90.33,"high":90.36,"low":90.33,"close":90.36},{"t":1774062420000,"open":90.36,"high":90.41,"low":90.36,"close":90.4},{"t":1774062480000,"open":90.4,"high":90.43,"low":90.39,"close":90.41},{"t":1774062540000,"open":90.41,"high":90.43,"low":90.39,"close":90.43},{"t":1774062600000,"open":90.43,"high":90.53,"low":90.42,"close":90.51},{"t":1774062660000,"open":90.5,"high":90.57,"low":90.5,"close":90.53},{"t":1774062720000,"open":90.54,"high":90.54,"low":90.44,"close":90.44},{"t":1774062780000,"open":90.44,"high":90.46,"low":90.41,"close":90.45},{"t":1774062840000,"open":90.45,"high":90.47,"low":90.44,"close":90.47},{"t":1774062900000,"open":90.47,"high":90.47,"low":90.4,"close":90.41},{"t":1774062960000,"open":90.41,"high":90.44,"low":90.38,"close":90.41},{"t":1774063020000,"open":90.4,"high":90.41,"low":90.38,"close":90.38},{"t":1774063080000,"open":90.39,"high":90.39,"low":90.34,"close":90.35},{"t":1774063140000,"open":90.35,"high":90.35,"low":90.28,"close":90.29},{"t":1774063200000,"open":90.3,"high":90.33,"low":90.29,"close":90.33},{"t":1774063260000,"open":90.32,"high":90.41,"low":90.32,"close":90.41},{"t":1774063320000,"open":90.41,"high":90.41,"low":90.38,"close":90.41},{"t":1774063380000,"open":90.41,"high":90.42,"low":90.4,"close":90.4},{"t":1774063440000,"open":90.4,"high":90.42,"low":90.4,"close":90.41},{"t":1774063500000,"open":90.4,"high":90.43,"low":90.37,"close":90.43},{"t":1774063560000,"open":90.43,"high":90.48,"low":90.43,"close":90.47},{"t":1774063620000,"open":90.46,"high":90.51,"low":90.46,"close":90.51},{"t":1774063680000,"open":90.51,"high":90.52,"low":90.47,"close":90.47},{"t":1774063740000,"open":90.47,"high":90.48,"low":90.41,"close":90.41},{"t":1774063800000,"open":90.41,"high":90.41,"low":90.36,"close":90.36},{"t":1774063860000,"open":90.37,"high":90.4,"low":90.33,"close":90.39},{"t":1774063920000,"open":90.4,"high":90.4,"low":90.37,"close":90.38},{"t":1774063980000,"open":90.38,"high":90.39,"low":90.37,"close":90.39},{"t":1774064040000,"open":90.38,"high":90.38,"low":90.37,"close":90.38},{"t":1774064100000,"open":90.37,"high":90.38,"low":90.32,"close":90.35},{"t":1774064160000,"open":90.35,"high":90.37,"low":90.32,"close":90.37},{"t":1774064220000,"open":90.37,"high":90.42,"low":90.36,"close":90.4},{"t":1774064280000,"open":90.39,"high":90.4,"low":90.37,"close":90.37},{"t":1774064340000,"open":90.38,"high":90.38,"low":90.34,"close":90.37},{"t":1774064400000,"open":90.37,"high":90.4,"low":90.36,"close":90.4},{"t":1774064460000,"open":90.39,"high":90.4,"low":90.37,"close":90.38},{"t":1774064520000,"open":90.37,"high":90.39,"low":90.37,"close":90.38},{"t":1774064580000,"open":90.38,"high":90.38,"low":90.32,"close":90.34},{"t":1774064640000,"open":90.34,"high":90.35,"low":90.31,"close":90.32},{"t":1774064700000,"open":90.32,"high":90.36,"low":90.29,"close":90.34},{"t":1774064760000,"open":90.34,"high":90.37,"low":90.34,"close":90.36},{"t":1774064820000,"open":90.35,"high":90.36,"low":90.33,"close":90.36},{"t":1774064880000,"open":90.36,"high":90.38,"low":90.35,"close":90.37},{"t":1774064940000,"open":90.38,"high":90.38,"low":90.35,"close":90.36},{"t":1774065000000,"open":90.35,"high":90.38,"low":90.32,"close":90.38},{"t":1774065060000,"open":90.39,"high":90.43,"low":90.38,"close":90.41},{"t":1774065120000,"open":90.42,"high":90.42,"low":90.36,"close":90.36},{"t":1774065180000,"open":90.37,"high":90.38,"low":90.35,"close":90.36},{"t":1774065240000,"open":90.35,"high":90.36,"low":90.34,"close":90.34},{"t":1774065300000,"open":90.35,"high":90.4,"low":90.34,"close":90.39},{"t":1774065360000,"open":90.39,"high":90.4,"low":90.37,"close":90.4},{"t":1774065420000,"open":90.4,"high":90.42,"low":90.39,"close":90.42},{"t":1774065480000,"open":90.41,"high":90.44,"low":90.4,"close":90.44},{"t":1774065540000,"open":90.43,"high":90.44,"low":90.4,"close":90.41},{"t":1774065600000,"open":90.41,"high":90.64,"low":90.41,"close":90.51},{"t":1774065660000,"open":90.51,"high":90.62,"low":90.5,"close":90.61},{"t":1774065720000,"open":90.61,"high":90.68,"low":90.58,"close":90.63},{"t":1774065780000,"open":90.64,"high":90.68,"low":90.57,"close":90.67},{"t":1774065840000,"open":90.66,"high":90.67,"low":90.6,"close":90.63},{"t":1774065900000,"open":90.63,"high":90.78,"low":90.62,"close":90.75},{"t":1774065960000,"open":90.75,"high":90.76,"low":90.67,"close":90.68},{"t":1774066020000,"open":90.68,"high":90.75,"low":90.66,"close":90.68},{"t":1774066080000,"open":90.68,"high":90.7,"low":90.6,"close":90.6},{"t":1774066140000,"open":90.6,"high":90.63,"low":90.57,"close":90.63},{"t":1774066200000,"open":90.63,"high":90.63,"low":90.58,"close":90.59},{"t":1774066260000,"open":90.59,"high":90.62,"low":90.57,"close":90.61},{"t":1774066320000,"open":90.6,"high":90.61,"low":90.58,"close":90.59},{"t":1774066380000,"open":90.59,"high":90.59,"low":90.53,"close":90.56},{"t":1774066440000,"open":90.56,"high":90.56,"low":90.49,"close":90.51},{"t":1774066500000,"open":90.52,"high":90.52,"low":90.48,"close":90.49},{"t":1774066560000,"open":90.49,"high":90.52,"low":90.47,"close":90.51},{"t":1774066620000,"open":90.51,"high":90.52,"low":90.48,"close":90.52},{"t":1774066680000,"open":90.51,"high":90.52,"low":90.45,"close":90.49},{"t":1774066740000,"open":90.49,"high":90.52,"low":90.46,"close":90.46},{"t":1774066800000,"open":90.47,"high":90.48,"low":90.44,"close":90.45},{"t":1774066860000,"open":90.45,"high":90.47,"low":90.44,"close":90.46},{"t":1774066920000,"open":90.46,"high":90.46,"low":90.43,"close":90.45},{"t":1774066980000,"open":90.45,"high":90.52,"low":90.44,"close":90.5},{"t":1774067040000,"open":90.5,"high":90.5,"low":90.46,"close":90.48},{"t":1774067100000,"open":90.48,"high":90.52,"low":90.47,"close":90.52},{"t":1774067160000,"open":90.52,"high":90.6,"low":90.51,"close":90.54},{"t":1774067220000,"open":90.54,"high":90.59,"low":90.53,"close":90.58},{"t":1774067280000,"open":90.58,"high":90.6,"low":90.56,"close":90.6},{"t":1774067340000,"open":90.59,"high":90.6,"low":90.54,"close":90.55},{"t":1774067400000,"open":90.54,"high":90.54,"low":90.42,"close":90.43},{"t":1774067460000,"open":90.43,"high":90.44,"low":90.26,"close":90.31},{"t":1774067520000,"open":90.32,"high":90.32,"low":90.26,"close":90.28},{"t":1774067580000,"open":90.28,"high":90.29,"low":90.21,"close":90.22},{"t":1774067640000,"open":90.22,"high":90.24,"low":90.19,"close":90.24},{"t":1774067700000,"open":90.23,"high":90.23,"low":90.16,"close":90.19},{"t":1774067760000,"open":90.18,"high":90.21,"low":90.15,"close":90.19},{"t":1774067820000,"open":90.2,"high":90.23,"low":90.18,"close":90.19},{"t":1774067880000,"open":90.19,"high":90.23,"low":90.19,"close":90.23},{"t":1774067940000,"open":90.23,"high":90.23,"low":90.14,"close":90.17},{"t":1774068000000,"open":90.17,"high":90.18,"low":90.11,"close":90.14},{"t":1774068060000,"open":90.15,"high":90.15,"low":90.12,"close":90.15},{"t":1774068120000,"open":90.15,"high":90.17,"low":90.13,"close":90.14},{"t":1774068180000,"open":90.15,"high":90.15,"low":90.11,"close":90.11},{"t":1774068240000,"open":90.12,"high":90.14,"low":90.11,"close":90.12},{"t":1774068300000,"open":90.12,"high":90.16,"low":90.12,"close":90.15},{"t":1774068360000,"open":90.15,"high":90.15,"low":90.13,"close":90.14},{"t":1774068420000,"open":90.14,"high":90.19,"low":90.13,"close":90.16},{"t":1774068480000,"open":90.16,"high":90.16,"low":90.12,"close":90.12},{"t":1774068540000,"open":90.12,"high":90.17,"low":90.11,"close":90.16},{"t":1774068600000,"open":90.16,"high":90.2,"low":90.15,"close":90.18},{"t":1774068660000,"open":90.18,"high":90.18,"low":90.17,"close":90.18},{"t":1774068720000,"open":90.18,"high":90.24,"low":90.17,"close":90.24},{"t":1774068780000,"open":90.24,"high":90.24,"low":90.19,"close":90.22},{"t":1774068840000,"open":90.22,"high":90.22,"low":90.2,"close":90.22},{"t":1774068900000,"open":90.23,"high":90.24,"low":90.21,"close":90.22},{"t":1774068960000,"open":90.22,"high":90.24,"low":90.21,"close":90.23},{"t":1774069020000,"open":90.24,"high":90.26,"low":90.24,"close":90.26},{"t":1774069080000,"open":90.26,"high":90.26,"low":90.22,"close":90.22},{"t":1774069140000,"open":90.22,"high":90.23,"low":90.2,"close":90.23},{"t":1774069200000,"open":90.23,"high":90.26,"low":90.22,"close":90.24},{"t":1774069260000,"open":90.24,"high":90.3,"low":90.23,"close":90.28},{"t":1774069320000,"open":90.27,"high":90.4,"low":90.27,"close":90.38},{"t":1774069380000,"open":90.38,"high":90.38,"low":90.27,"close":90.27},{"t":1774069440000,"open":90.28,"high":90.28,"low":90.21,"close":90.23},{"t":1774069500000,"open":90.23,"high":90.23,"low":90.2,"close":90.22},{"t":1774069560000,"open":90.23,"high":90.27,"low":90.22,"close":90.22},{"t":1774069620000,"open":90.23,"high":90.27,"low":90.22,"close":90.26},{"t":1774069680000,"open":90.26,"high":90.28,"low":90.25,"close":90.27},{"t":1774069740000,"open":90.26,"high":90.3,"low":90.23,"close":90.27},{"t":1774069800000,"open":90.27,"high":90.27,"low":90.24,"close":90.24},{"t":1774069860000,"open":90.24,"high":90.25,"low":90.23,"close":90.25},{"t":1774069920000,"open":90.24,"high":90.27,"low":90.24,"close":90.27},{"t":1774069980000,"open":90.26,"high":90.26,"low":90.25,"close":90.25},{"t":1774070040000,"open":90.25,"high":90.26,"low":90.24,"close":90.24},{"t":1774070100000,"open":90.24,"high":90.33,"low":90.24,"close":90.28},{"t":1774070160000,"open":90.29,"high":90.32,"low":90.28,"close":90.32},{"t":1774070220000,"open":90.32,"high":90.37,"low":90.31,"close":90.34},{"t":1774070280000,"open":90.34,"high":90.4,"low":90.34,"close":90.39},{"t":1774070340000,"open":90.38,"high":90.39,"low":90.34,"close":90.35},{"t":1774070400000,"open":90.35,"high":90.35,"low":90.32,"close":90.33},{"t":1774070460000,"open":90.33,"high":90.41,"low":90.32,"close":90.41},{"t":1774070520000,"open":90.4,"high":90.42,"low":90.37,"close":90.42},{"t":1774070580000,"open":90.42,"high":90.42,"low":90.39,"close":90.4},{"t":1774070640000,"open":90.4,"high":90.4,"low":90.32,"close":90.33},{"t":1774070700000,"open":90.33,"high":90.38,"low":90.31,"close":90.37},{"t":1774070760000,"open":90.36,"high":90.38,"low":90.34,"close":90.35},{"t":1774070820000,"open":90.35,"high":90.36,"low":90.32,"close":90.32},{"t":1774070880000,"open":90.33,"high":90.39,"low":90.32,"close":90.39},{"t":1774070940000,"open":90.38,"high":90.39,"low":90.35,"close":90.38},{"t":1774071000000,"open":90.37,"high":90.4,"low":90.35,"close":90.36},{"t":1774071060000,"open":90.35,"high":90.44,"low":90.34,"close":90.43},{"t":1774071120000,"open":90.44,"high":90.47,"low":90.36,"close":90.37},{"t":1774071180000,"open":90.37,"high":90.37,"low":90.32,"close":90.32},{"t":1774071240000,"open":90.33,"high":90.41,"low":90.32,"close":90.35},{"t":1774071300000,"open":90.36,"high":90.4,"low":90.36,"close":90.39},{"t":1774071360000,"open":90.39,"high":90.43,"low":90.37,"close":90.38},{"t":1774071420000,"open":90.38,"high":90.38,"low":90.34,"close":90.36},{"t":1774071480000,"open":90.36,"high":90.38,"low":90.33,"close":90.34},{"t":1774071540000,"open":90.33,"high":90.34,"low":90.18,"close":90.19},{"t":1774071600000,"open":90.19,"high":90.21,"low":90.18,"close":90.21},{"t":1774071660000,"open":90.2,"high":90.21,"low":90.16,"close":90.17},{"t":1774071720000,"open":90.16,"high":90.17,"low":90.13,"close":90.16},{"t":1774071780000,"open":90.17,"high":90.19,"low":90.09,"close":90.13},{"t":1774071840000,"open":90.14,"high":90.15,"low":90.12,"close":90.14},{"t":1774071900000,"open":90.13,"high":90.15,"low":90.12,"close":90.14},{"t":1774071960000,"open":90.14,"high":90.15,"low":90.12,"close":90.13},{"t":1774072020000,"open":90.14,"high":90.15,"low":90.09,"close":90.12},{"t":1774072080000,"open":90.12,"high":90.12,"low":90.09,"close":90.09},{"t":1774072140000,"open":90.09,"high":90.1,"low":90.01,"close":90.05},{"t":1774072200000,"open":90.06,"high":90.06,"low":89.98,"close":90.02},{"t":1774072260000,"open":90.01,"high":90.03,"low":89.96,"close":89.97},{"t":1774072320000,"open":89.98,"high":89.99,"low":89.9,"close":89.94},{"t":1774072380000,"open":89.94,"high":90.01,"low":89.93,"close":90.0},{"t":1774072440000,"open":89.99,"high":90.01,"low":89.98,"close":89.99},{"t":1774072500000,"open":90.0,"high":90.0,"low":89.93,"close":89.94},{"t":1774072560000,"open":89.93,"high":89.97,"low":89.92,"close":89.97},{"t":1774072620000,"open":89.96,"high":90.0,"low":89.95,"close":89.95},{"t":1774072680000,"open":89.95,"high":89.96,"low":89.94,"close":89.96},{"t":1774072740000,"open":89.96,"high":89.97,"low":89.91,"close":89.92},{"t":1774072800000,"open":89.91,"high":90.0,"low":89.9,"close":89.92},{"t":1774072860000,"open":89.91,"high":90.03,"low":89.88,"close":90.03},{"t":1774072920000,"open":90.03,"high":90.09,"low":90.02,"close":90.07},{"t":1774072980000,"open":90.06,"high":90.09,"low":90.04,"close":90.08},{"t":1774073040000,"open":90.07,"high":90.09,"low":90.05,"close":90.06},{"t":1774073100000,"open":90.07,"high":90.12,"low":90.06,"close":90.08},{"t":1774073160000,"open":90.09,"high":90.09,"low":90.06,"close":90.06},{"t":1774073220000,"open":90.06,"high":90.11,"low":90.06,"close":90.1},{"t":1774073280000,"open":90.09,"high":90.1,"low":90.08,"close":90.09},{"t":1774073340000,"open":90.08,"high":90.09,"low":90.03,"close":90.03},{"t":1774073400000,"open":90.03,"high":90.04,"low":90.03,"close":90.03},{"t":1774073460000,"open":90.03,"high":90.09,"low":90.02,"close":90.07},{"t":1774073520000,"open":90.06,"high":90.07,"low":90.05,"close":90.06},{"t":1774073580000,"open":90.06,"high":90.06,"low":90.02,"close":90.04},{"t":1774073640000,"open":90.04,"high":90.07,"low":90.03,"close":90.03},{"t":1774073700000,"open":90.02,"high":90.06,"low":90.0,"close":90.01},{"t":1774073760000,"open":90.01,"high":90.08,"low":90.0,"close":90.08},{"t":1774073820000,"open":90.08,"high":90.1,"low":90.05,"close":90.1},{"t":1774073880000,"open":90.1,"high":90.13,"low":90.09,"close":90.12},{"t":1774073940000,"open":90.12,"high":90.15,"low":90.1,"close":90.12},{"t":1774074000000,"open":90.12,"high":90.12,"low":90.05,"close":90.06},{"t":1774074060000,"open":90.05,"high":90.06,"low":90.03,"close":90.05},{"t":1774074120000,"open":90.04,"high":90.1,"low":90.04,"close":90.06},{"t":1774074180000,"open":90.05,"high":90.08,"low":90.05,"close":90.06},{"t":1774074240000,"open":90.07,"high":90.14,"low":90.06,"close":90.13},{"t":1774074300000,"open":90.13,"high":90.28,"low":90.12,"close":90.24},{"t":1774074360000,"open":90.24,"high":90.24,"low":90.14,"close":90.16},{"t":1774074420000,"open":90.15,"high":90.19,"low":90.15,"close":90.17},{"t":1774074480000,"open":90.17,"high":90.22,"low":90.17,"close":90.22},{"t":1774074540000,"open":90.22,"high":90.24,"low":90.19,"close":90.24},{"t":1774074600000,"open":90.24,"high":90.27,"low":90.2,"close":90.21},{"t":1774074660000,"open":90.21,"high":90.21,"low":90.18,"close":90.19},{"t":1774074720000,"open":90.2,"high":90.2,"low":90.19,"close":90.2},{"t":1774074780000,"open":90.2,"high":90.22,"low":90.18,"close":90.19},{"t":1774074840000,"open":90.18,"high":90.19,"low":90.14,"close":90.16},{"t":1774074900000,"open":90.16,"high":90.21,"low":90.14,"close":90.16},{"t":1774074960000,"open":90.16,"high":90.19,"low":90.15,"close":90.18},{"t":1774075020000,"open":90.19,"high":90.19,"low":90.17,"close":90.18},{"t":1774075080000,"open":90.18,"high":90.18,"low":90.16,"close":90.18},{"t":1774075140000,"open":90.18,"high":90.18,"low":90.11,"close":90.14},{"t":1774075200000,"open":90.14,"high":90.19,"low":90.13,"close":90.17},{"t":1774075260000,"open":90.16,"high":90.21,"low":90.16,"close":90.21},{"t":1774075320000,"open":90.2,"high":90.24,"low":90.2,"close":90.21},{"t":1774075380000,"open":90.21,"high":90.21,"low":90.19,"close":90.2},{"t":1774075440000,"open":90.2,"high":90.2,"low":90.15,"close":90.15},{"t":1774075500000,"open":90.16,"high":90.16,"low":90.08,"close":90.08},{"t":1774075560000,"open":90.08,"high":90.12,"low":90.08,"close":90.11},{"t":1774075620000,"open":90.12,"high":90.15,"low":90.11,"close":90.12},{"t":1774075680000,"open":90.12,"high":90.13,"low":90.09,"close":90.11},{"t":1774075740000,"open":90.12,"high":90.13,"low":90.1,"close":90.12},{"t":1774075800000,"open":90.13,"high":90.14,"low":90.12,"close":90.12},{"t":1774075860000,"open":90.11,"high":90.14,"low":90.1,"close":90.12},{"t":1774075920000,"open":90.12,"high":90.12,"low":90.09,"close":90.11},{"t":1774075980000,"open":90.11,"high":90.12,"low":90.09,"close":90.09},{"t":1774076040000,"open":90.1,"high":90.12,"low":90.09,"close":90.11},{"t":1774076100000,"open":90.1,"high":90.11,"low":90.09,"close":90.11},{"t":1774076160000,"open":90.11,"high":90.11,"low":90.1,"close":90.11},{"t":1774076220000,"open":90.1,"high":90.11,"low":90.08,"close":90.09},{"t":1774076280000,"open":90.1,"high":90.11,"low":90.09,"close":90.1},{"t":1774076340000,"open":90.11,"high":90.12,"low":90.1,"close":90.12},{"t":1774076400000,"open":90.11,"high":90.12,"low":90.08,"close":90.11},{"t":1774076460000,"open":90.12,"high":90.18,"low":90.11,"close":90.15},{"t":1774076520000,"open":90.16,"high":90.18,"low":90.15,"close":90.16},{"t":1774076580000,"open":90.15,"high":90.16,"low":90.13,"close":90.15},{"t":1774076640000,"open":90.16,"high":90.19,"low":90.14,"close":90.18},{"t":1774076700000,"open":90.19,"high":90.2,"low":90.14,"close":90.17},{"t":1774076760000,"open":90.18,"high":90.18,"low":90.15,"close":90.15},{"t":1774076820000,"open":90.16,"high":90.16,"low":90.14,"close":90.15},{"t":1774076880000,"open":90.15,"high":90.18,"low":90.15,"close":90.15},{"t":1774076940000,"open":90.15,"high":90.16,"low":90.15,"close":90.15},{"t":1774077000000,"open":90.16,"high":90.18,"low":90.15,"close":90.16},{"t":1774077060000,"open":90.16,"high":90.2,"low":90.15,"close":90.18},{"t":1774077120000,"open":90.17,"high":90.19,"low":90.17,"close":90.18},{"t":1774077180000,"open":90.19,"high":90.21,"low":90.18,"close":90.21},{"t":1774077240000,"open":90.21,"high":90.21,"low":90.19,"close":90.2},{"t":1774077300000,"open":90.2,"high":90.22,"low":90.19,"close":90.21},{"t":1774077360000,"open":90.2,"high":90.21,"low":90.19,"close":90.2},{"t":1774077420000,"open":90.19,"high":90.2,"low":90.17,"close":90.19},{"t":1774077480000,"open":90.2,"high":90.26,"low":90.19,"close":90.26},{"t":1774077540000,"open":90.26,"high":90.35,"low":90.24,"close":90.32},{"t":1774077600000,"open":90.33,"high":90.36,"low":90.3,"close":90.31},{"t":1774077660000,"open":90.32,"high":90.34,"low":90.31,"close":90.33},{"t":1774077720000,"open":90.32,"high":90.32,"low":90.26,"close":90.3},{"t":1774077780000,"open":90.3,"high":90.33,"low":90.18,"close":90.2},{"t":1774077840000,"open":90.2,"high":90.23,"low":90.19,"close":90.23},{"t":1774077900000,"open":90.22,"high":90.3,"low":90.21,"close":90.25},{"t":1774077960000,"open":90.25,"high":90.3,"low":90.24,"close":90.3},{"t":1774078020000,"open":90.3,"high":90.35,"low":90.3,"close":90.35},{"t":1774078080000,"open":90.35,"high":90.36,"low":90.33,"close":90.36},{"t":1774078140000,"open":90.35,"high":90.36,"low":90.34,"close":90.35},{"t":1774078200000,"open":90.35,"high":90.35,"low":90.29,"close":90.3},{"t":1774078260000,"open":90.3,"high":90.31,"low":90.26,"close":90.27},{"t":1774078320000,"open":90.27,"high":90.27,"low":90.18,"close":90.19},{"t":1774078380000,"open":90.18,"high":90.19,"low":90.17,"close":90.19},{"t":1774078440000,"open":90.19,"high":90.21,"low":90.14,"close":90.15},{"t":1774078500000,"open":90.15,"high":90.16,"low":90.13,"close":90.13},{"t":1774078560000,"open":90.13,"high":90.14,"low":90.12,"close":90.14},{"t":1774078620000,"open":90.13,"high":90.17,"low":90.11,"close":90.15},{"t":1774078680000,"open":90.16,"high":90.16,"low":90.11,"close":90.12},{"t":1774078740000,"open":90.11,"high":90.12,"low":90.07,"close":90.09},{"t":1774078800000,"open":90.08,"high":90.11,"low":90.08,"close":90.1},{"t":1774078860000,"open":90.1,"high":90.13,"low":90.1,"close":90.11},{"t":1774078920000,"open":90.1,"high":90.14,"low":90.09,"close":90.12},{"t":1774078980000,"open":90.12,"high":90.13,"low":90.1,"close":90.11},{"t":1774079040000,"open":90.1,"high":90.11,"low":90.07,"close":90.08},{"t":1774079100000,"open":90.07,"high":90.07,"low":90.02,"close":90.02},{"t":1774079160000,"open":90.02,"high":90.03,"low":89.88,"close":89.94},{"t":1774079220000,"open":89.93,"high":89.98,"low":89.92,"close":89.97},{"t":1774079280000,"open":89.97,"high":90.03,"low":89.96,"close":89.99},{"t":1774079340000,"open":89.98,"high":90.03,"low":89.98,"close":90.01},{"t":1774079400000,"open":90.0,"high":90.01,"low":89.95,"close":90.0},{"t":1774079460000,"open":90.0,"high":90.0,"low":89.96,"close":89.98},{"t":1774079520000,"open":89.98,"high":90.03,"low":89.97,"close":90.02},{"t":1774079580000,"open":90.02,"high":90.03,"low":89.98,"close":90.01},{"t":1774079640000,"open":90.01,"high":90.05,"low":89.99,"close":90.05},{"t":1774079700000,"open":90.05,"high":90.05,"low":90.01,"close":90.01},{"t":1774079760000,"open":90.02,"high":90.03,"low":90.01,"close":90.02},{"t":1774079820000,"open":90.02,"high":90.05,"low":90.01,"close":90.05},{"t":1774079880000,"open":90.04,"high":90.08,"low":90.04,"close":90.06},{"t":1774079940000,"open":90.07,"high":90.1,"low":90.06,"close":90.1},{"t":1774080000000,"open":90.1,"high":90.1,"low":90.05,"close":90.06},{"t":1774080060000,"open":90.06,"high":90.06,"low":90.04,"close":90.05},{"t":1774080120000,"open":90.05,"high":90.06,"low":90.03,"close":90.06},{"t":1774080180000,"open":90.05,"high":90.05,"low":90.02,"close":90.03},{"t":1774080240000,"open":90.03,"high":90.03,"low":90.0,"close":90.01},{"t":1774080300000,"open":90.0,"high":90.03,"low":90.0,"close":90.02},{"t":1774080360000,"open":90.02,"high":90.05,"low":90.01,"close":90.03},{"t":1774080420000,"open":90.04,"high":90.04,"low":89.97,"close":90.01},{"t":1774080480000,"open":90.01,"high":90.01,"low":89.96,"close":89.97},{"t":1774080540000,"open":89.97,"high":89.98,"low":89.96,"close":89.97},{"t":1774080600000,"open":89.96,"high":90.01,"low":89.96,"close":90.0},{"t":1774080660000,"open":89.99,"high":90.04,"low":89.99,"close":89.99},{"t":1774080720000,"open":90.0,"high":90.0,"low":89.96,"close":89.97},{"t":1774080780000,"open":89.97,"high":90.0,"low":89.96,"close":89.99},{"t":1774080840000,"open":90.0,"high":90.01,"low":89.97,"close":89.97},{"t":1774080900000,"open":89.98,"high":89.99,"low":89.92,"close":89.93},{"t":1774080960000,"open":89.93,"high":89.95,"low":89.91,"close":89.92},{"t":1774081020000,"open":89.92,"high":89.93,"low":89.9,"close":89.93},{"t":1774081080000,"open":89.93,"high":89.93,"low":89.89,"close":89.89},{"t":1774081140000,"open":89.9,"high":89.93,"low":89.85,"close":89.88},{"t":1774081200000,"open":89.87,"high":89.88,"low":89.82,"close":89.84},{"t":1774081260000,"open":89.83,"high":89.89,"low":89.83,"close":89.88},{"t":1774081320000,"open":89.89,"high":89.94,"low":89.88,"close":89.91},{"t":1774081380000,"open":89.91,"high":89.91,"low":89.84,"close":89.85},{"t":1774081440000,"open":89.85,"high":89.91,"low":89.85,"close":89.91},{"t":1774081500000,"open":89.9,"high":89.94,"low":89.84,"close":89.85},{"t":1774081560000,"open":89.85,"high":89.9,"low":89.85,"close":89.87},{"t":1774081620000,"open":89.86,"high":89.91,"low":89.86,"close":89.88},{"t":1774081680000,"open":89.88,"high":89.88,"low":89.81,"close":89.84},{"t":1774081740000,"open":89.84,"high":89.84,"low":89.81,"close":89.83},{"t":1774081800000,"open":89.83,"high":89.84,"low":89.76,"close":89.79},{"t":1774081860000,"open":89.79,"high":89.87,"low":89.79,"close":89.83},{"t":1774081920000,"open":89.83,"high":89.89,"low":89.82,"close":89.89},{"t":1774081980000,"open":89.89,"high":89.89,"low":89.88,"close":89.88},{"t":1774082040000,"open":89.89,"high":89.91,"low":89.86,"close":89.87},{"t":1774082100000,"open":89.86,"high":89.89,"low":89.86,"close":89.86},{"t":1774082160000,"open":89.86,"high":89.91,"low":89.86,"close":89.9},{"t":1774082220000,"open":89.9,"high":89.91,"low":89.86,"close":89.86},{"t":1774082280000,"open":89.87,"high":89.88,"low":89.86,"close":89.86},{"t":1774082340000,"open":89.86,"high":89.91,"low":89.86,"close":89.89},{"t":1774082400000,"open":89.89,"high":89.91,"low":89.86,"close":89.86},{"t":1774082460000,"open":89.87,"high":89.88,"low":89.86,"close":89.87},{"t":1774082520000,"open":89.86,"high":89.92,"low":89.86,"close":89.91},{"t":1774082580000,"open":89.91,"high":89.92,"low":89.91,"close":89.92},{"t":1774082640000,"open":89.91,"high":89.93,"low":89.91,"close":89.93},{"t":1774082700000,"open":89.93,"high":89.97,"low":89.9,"close":89.9},{"t":1774082760000,"open":89.91,"high":89.91,"low":89.86,"close":89.89},{"t":1774082820000,"open":89.89,"high":89.89,"low":89.87,"close":89.88},{"t":1774082880000,"open":89.87,"high":89.89,"low":89.86,"close":89.87},{"t":1774082940000,"open":89.87,"high":89.91,"low":89.87,"close":89.91},{"t":1774083000000,"open":89.91,"high":89.93,"low":89.89,"close":89.92},{"t":1774083060000,"open":89.92,"high":89.93,"low":89.9,"close":89.93},{"t":1774083120000,"open":89.93,"high":89.93,"low":89.92,"close":89.93},{"t":1774083180000,"open":89.92,"high":89.93,"low":89.9,"close":89.92},{"t":1774083240000,"open":89.92,"high":89.92,"low":89.91,"close":89.91},{"t":1774083300000,"open":89.92,"high":89.93,"low":89.92,"close":89.92},{"t":1774083360000,"open":89.92,"high":89.98,"low":89.92,"close":89.97},{"t":1774083420000,"open":89.96,"high":89.99,"low":89.95,"close":89.96},{"t":1774083480000,"open":89.96,"high":89.96,"low":89.94,"close":89.96},{"t":1774083540000,"open":89.95,"high":89.96,"low":89.95,"close":89.96},{"t":1774083600000,"open":89.96,"high":90.0,"low":89.93,"close":89.99},{"t":1774083660000,"open":89.99,"high":90.02,"low":89.99,"close":90.0},{"t":1774083720000,"open":90.01,"high":90.05,"low":90.0,"close":90.01},{"t":1774083780000,"open":90.01,"high":90.06,"low":90.0,"close":90.05},{"t":1774083840000,"open":90.04,"high":90.09,"low":90.02,"close":90.07},{"t":1774083900000,"open":90.06,"high":90.1,"low":90.05,"close":90.09},{"t":1774083960000,"open":90.1,"high":90.12,"low":90.06,"close":90.08},{"t":1774084020000,"open":90.08,"high":90.11,"low":90.06,"close":90.1},{"t":1774084080000,"open":90.1,"high":90.11,"low":90.06,"close":90.07},{"t":1774084140000,"open":90.07,"high":90.1,"low":90.03,"close":90.09},{"t":1774084200000,"open":90.1,"high":90.1,"low":90.04,"close":90.07},{"t":1774084260000,"open":90.07,"high":90.1,"low":90.05,"close":90.1},{"t":1774084320000,"open":90.1,"high":90.1,"low":90.06,"close":90.09},{"t":1774084380000,"open":90.1,"high":90.13,"low":90.09,"close":90.13},{"t":1774084440000,"open":90.13,"high":90.15,"low":90.12,"close":90.15},{"t":1774084500000,"open":90.15,"high":90.15,"low":90.13,"close":90.13},{"t":1774084560000,"open":90.14,"high":90.14,"low":90.09,"close":90.1},{"t":1774084620000,"open":90.11,"high":90.11,"low":90.06,"close":90.08},{"t":1774084680000,"open":90.08,"high":90.09,"low":90.06,"close":90.09},{"t":1774084740000,"open":90.09,"high":90.09,"low":90.03,"close":90.04},{"t":1774084800000,"open":90.04,"high":90.08,"low":90.03,"close":90.06},{"t":1774084860000,"open":90.06,"high":90.06,"low":90.03,"close":90.06},{"t":1774084920000,"open":90.06,"high":90.06,"low":90.02,"close":90.05},{"t":1774084980000,"open":90.05,"high":90.09,"low":90.05,"close":90.08},{"t":1774085040000,"open":90.08,"high":90.08,"low":90.06,"close":90.07},{"t":1774085100000,"open":90.08,"high":90.12,"low":90.07,"close":90.12},{"t":1774085160000,"open":90.12,"high":90.12,"low":90.11,"close":90.12},{"t":1774085220000,"open":90.12,"high":90.12,"low":90.04,"close":90.05},{"t":1774085280000,"open":90.05,"high":90.06,"low":90.03,"close":90.06},{"t":1774085340000,"open":90.06,"high":90.09,"low":90.05,"close":90.09},{"t":1774085400000,"open":90.09,"high":90.11,"low":90.08,"close":90.09},{"t":1774085460000,"open":90.09,"high":90.09,"low":90.07,"close":90.07},{"t":1774085520000,"open":90.07,"high":90.12,"low":90.07,"close":90.11},{"t":1774085580000,"open":90.11,"high":90.14,"low":90.11,"close":90.12},{"t":1774085640000,"open":90.12,"high":90.15,"low":90.11,"close":90.14},{"t":1774085700000,"open":90.15,"high":90.15,"low":90.12,"close":90.13},{"t":1774085760000,"open":90.13,"high":90.16,"low":90.12,"close":90.16},{"t":1774085820000,"open":90.16,"high":90.2,"low":90.15,"close":90.2},{"t":1774085880000,"open":90.2,"high":90.28,"low":90.19,"close":90.23},{"t":1774085940000,"open":90.22,"high":90.22,"low":90.19,"close":90.22},{"t":1774086000000,"open":90.22,"high":90.25,"low":90.2,"close":90.25},{"t":1774086060000,"open":90.25,"high":90.26,"low":90.22,"close":90.22},{"t":1774086120000,"open":90.23,"high":90.26,"low":90.22,"close":90.23},{"t":1774086180000,"open":90.22,"high":90.26,"low":90.2,"close":90.25},{"t":1774086240000,"open":90.25,"high":90.27,"low":90.24,"close":90.24},{"t":1774086300000,"open":90.24,"high":90.28,"low":90.24,"close":90.24},{"t":1774086360000,"open":90.25,"high":90.25,"low":90.18,"close":90.19},{"t":1774086420000,"open":90.19,"high":90.25,"low":90.18,"close":90.24},{"t":1774086480000,"open":90.25,"high":90.25,"low":90.24,"close":90.25},{"t":1774086540000,"open":90.25,"high":90.28,"low":90.24,"close":90.27},{"t":1774086600000,"open":90.26,"high":90.27,"low":90.21,"close":90.22},{"t":1774086660000,"open":90.22,"high":90.27,"low":90.21,"close":90.27},{"t":1774086720000,"open":90.26,"high":90.3,"low":90.26,"close":90.29},{"t":1774086780000,"open":90.29,"high":90.32,"low":90.29,"close":90.32},{"t":1774086840000,"open":90.32,"high":90.35,"low":90.17,"close":90.19},{"t":1774086900000,"open":90.18,"high":90.19,"low":90.13,"close":90.13},{"t":1774086960000,"open":90.14,"high":90.14,"low":90.13,"close":90.14},{"t":1774087020000,"open":90.14,"high":90.14,"low":90.12,"close":90.13},{"t":1774087080000,"open":90.13,"high":90.15,"low":90.12,"close":90.13},{"t":1774087140000,"open":90.13,"high":90.15,"low":90.13,"close":90.15},{"t":1774087200000,"open":90.14,"high":90.2,"low":90.14,"close":90.17},{"t":1774087260000,"open":90.16,"high":90.17,"low":90.06,"close":90.1},{"t":1774087320000,"open":90.09,"high":90.13,"low":90.09,"close":90.13},{"t":1774087380000,"open":90.13,"high":90.13,"low":90.11,"close":90.12},{"t":1774087440000,"open":90.12,"high":90.14,"low":90.1,"close":90.14},{"t":1774087500000,"open":90.14,"high":90.14,"low":90.01,"close":90.04},{"t":1774087560000,"open":90.04,"high":90.1,"low":90.03,"close":90.07},{"t":1774087620000,"open":90.08,"high":90.09,"low":90.03,"close":90.09},{"t":1774087680000,"open":90.08,"high":90.14,"low":90.08,"close":90.14},{"t":1774087740000,"open":90.14,"high":90.16,"low":90.13,"close":90.15},{"t":1774087800000,"open":90.14,"high":90.17,"low":90.14,"close":90.16},{"t":1774087860000,"open":90.16,"high":90.17,"low":90.15,"close":90.17},{"t":1774087920000,"open":90.17,"high":90.17,"low":90.13,"close":90.15},{"t":1774087980000,"open":90.14,"high":90.14,"low":90.1,"close":90.11},{"t":1774088040000,"open":90.1,"high":90.15,"low":90.1,"close":90.15},{"t":1774088100000,"open":90.15,"high":90.16,"low":90.14,"close":90.16},{"t":1774088160000,"open":90.16,"high":90.16,"low":90.13,"close":90.14},{"t":1774088220000,"open":90.14,"high":90.14,"low":90.08,"close":90.09},{"t":1774088280000,"open":90.09,"high":90.09,"low":89.94,"close":89.95},{"t":1774088340000,"open":89.96,"high":89.99,"low":89.95,"close":89.99},{"t":1774088400000,"open":89.99,"high":89.99,"low":89.95,"close":89.96},{"t":1774088460000,"open":89.95,"high":89.96,"low":89.94,"close":89.95},{"t":1774088520000,"open":89.96,"high":89.98,"low":89.95,"close":89.95},{"t":1774088580000,"open":89.96,"high":89.96,"low":89.92,"close":89.93},{"t":1774088640000,"open":89.93,"high":89.97,"low":89.92,"close":89.96},{"t":1774088700000,"open":89.95,"high":89.98,"low":89.94,"close":89.98},{"t":1774088760000,"open":89.98,"high":89.98,"low":89.91,"close":89.92},{"t":1774088820000,"open":89.91,"high":89.96,"low":89.9,"close":89.95},{"t":1774088880000,"open":89.94,"high":89.96,"low":89.93,"close":89.94},{"t":1774088940000,"open":89.94,"high":89.97,"low":89.93,"close":89.96},{"t":1774089000000,"open":89.95,"high":89.98,"low":89.95,"close":89.97},{"t":1774089060000,"open":89.98,"high":89.98,"low":89.95,"close":89.96},{"t":1774089120000,"open":89.97,"high":89.97,"low":89.95,"close":89.96},{"t":1774089180000,"open":89.95,"high":89.97,"low":89.94,"close":89.97},{"t":1774089240000,"open":89.96,"high":89.99,"low":89.95,"close":89.97},{"t":1774089300000,"open":89.97,"high":89.98,"low":89.96,"close":89.98},{"t":1774089360000,"open":89.97,"high":89.99,"low":89.97,"close":89.99},{"t":1774089420000,"open":89.99,"high":90.06,"low":89.99,"close":90.02},{"t":1774089480000,"open":90.01,"high":90.01,"low":90.0,"close":90.01},{"t":1774089540000,"open":90.01,"high":90.01,"low":89.99,"close":89.99},{"t":1774089600000,"open":90.0,"high":90.0,"low":89.99,"close":90.0},{"t":1774089660000,"open":90.0,"high":90.0,"low":89.91,"close":89.92},{"t":1774089720000,"open":89.92,"high":89.92,"low":89.88,"close":89.89},{"t":1774089780000,"open":89.9,"high":89.93,"low":89.89,"close":89.93},{"t":1774089840000,"open":89.92,"high":89.95,"low":89.92,"close":89.94},{"t":1774089900000,"open":89.94,"high":89.94,"low":89.89,"close":89.89},{"t":1774089960000,"open":89.9,"high":89.9,"low":89.87,"close":89.87},{"t":1774090020000,"open":89.87,"high":89.88,"low":89.87,"close":89.88},{"t":1774090080000,"open":89.88,"high":89.88,"low":89.85,"close":89.85},{"t":1774090140000,"open":89.85,"high":89.87,"low":89.83,"close":89.86},{"t":1774090200000,"open":89.87,"high":89.91,"low":89.86,"close":89.89},{"t":1774090260000,"open":89.88,"high":89.91,"low":89.88,"close":89.9},{"t":1774090320000,"open":89.9,"high":89.91,"low":89.88,"close":89.89},{"t":1774090380000,"open":89.88,"high":89.91,"low":89.87,"close":89.91},{"t":1774090440000,"open":89.9,"high":89.91,"low":89.9,"close":89.91},{"t":1774090500000,"open":89.9,"high":89.91,"low":89.9,"close":89.9},{"t":1774090560000,"open":89.91,"high":89.94,"low":89.9,"close":89.92},{"t":1774090620000,"open":89.92,"high":89.94,"low":89.91,"close":89.93},{"t":1774090680000,"open":89.93,"high":89.93,"low":89.9,"close":89.9},{"t":1774090740000,"open":89.91,"high":89.94,"low":89.9,"close":89.93},{"t":1774090800000,"open":89.92,"high":89.93,"low":89.9,"close":89.91},{"t":1774090860000,"open":89.91,"high":89.91,"low":89.9,"close":89.9},{"t":1774090920000,"open":89.9,"high":89.93,"low":89.88,"close":89.9},{"t":1774090980000,"open":89.89,"high":89.93,"low":89.89,"close":89.92},{"t":1774091040000,"open":89.93,"high":89.94,"low":89.91,"close":89.94},{"t":1774091100000,"open":89.94,"high":89.94,"low":89.93,"close":89.94},{"t":1774091160000,"open":89.94,"high":89.96,"low":89.91,"close":89.92},{"t":1774091220000,"open":89.92,"high":89.93,"low":89.9,"close":89.91},{"t":1774091280000,"open":89.91,"high":89.91,"low":89.87,"close":89.89},{"t":1774091340000,"open":89.88,"high":89.91,"low":89.88,"close":89.9},{"t":1774091400000,"open":89.89,"high":89.9,"low":89.85,"close":89.85},{"t":1774091460000,"open":89.85,"high":89.88,"low":89.81,"close":89.82},{"t":1774091520000,"open":89.82,"high":89.83,"low":89.81,"close":89.82},{"t":1774091580000,"open":89.83,"high":89.85,"low":89.82,"close":89.84},{"t":1774091640000,"open":89.83,"high":89.84,"low":89.82,"close":89.82},{"t":1774091700000,"open":89.82,"high":89.83,"low":89.81,"close":89.81},{"t":1774091760000,"open":89.81,"high":89.85,"low":89.81,"close":89.84},{"t":1774091820000,"open":89.84,"high":89.87,"low":89.83,"close":89.87},{"t":1774091880000,"open":89.87,"high":89.93,"low":89.87,"close":89.88},{"t":1774091940000,"open":89.87,"high":89.92,"low":89.86,"close":89.92},{"t":1774092000000,"open":89.92,"high":89.93,"low":89.87,"close":89.91},{"t":1774092060000,"open":89.91,"high":89.93,"low":89.9,"close":89.92},{"t":1774092120000,"open":89.93,"high":89.95,"low":89.9,"close":89.94},{"t":1774092180000,"open":89.94,"high":89.94,"low":89.92,"close":89.93},{"t":1774092240000,"open":89.93,"high":89.93,"low":89.91,"close":89.92},{"t":1774092300000,"open":89.92,"high":89.98,"low":89.91,"close":89.95},{"t":1774092360000,"open":89.96,"high":89.97,"low":89.94,"close":89.96},{"t":1774092420000,"open":89.95,"high":89.96,"low":89.94,"close":89.95},{"t":1774092480000,"open":89.95,"high":89.95,"low":89.93,"close":89.94},{"t":1774092540000,"open":89.93,"high":89.94,"low":89.91,"close":89.94},{"t":1774092600000,"open":89.93,"high":89.94,"low":89.9,"close":89.91},{"t":1774092660000,"open":89.91,"high":89.91,"low":89.84,"close":89.85},{"t":1774092720000,"open":89.85,"high":89.85,"low":89.8,"close":89.8},{"t":1774092780000,"open":89.8,"high":89.83,"low":89.78,"close":89.83},{"t":1774092840000,"open":89.82,"high":89.83,"low":89.82,"close":89.83},{"t":1774092900000,"open":89.83,"high":89.84,"low":89.81,"close":89.83},{"t":1774092960000,"open":89.83,"high":89.83,"low":89.82,"close":89.82},{"t":1774093020000,"open":89.83,"high":89.85,"low":89.82,"close":89.85},{"t":1774093080000,"open":89.85,"high":89.86,"low":89.84,"close":89.86},{"t":1774093140000,"open":89.86,"high":89.86,"low":89.84,"close":89.86},{"t":1774093200000,"open":89.86,"high":89.94,"low":89.85,"close":89.93},{"t":1774093260000,"open":89.93,"high":89.95,"low":89.89,"close":89.9},{"t":1774093320000,"open":89.9,"high":89.9,"low":89.89,"close":89.9},{"t":1774093380000,"open":89.9,"high":89.95,"low":89.89,"close":89.93},{"t":1774093440000,"open":89.93,"high":89.95,"low":89.92,"close":89.93},{"t":1774093500000,"open":89.93,"high":89.93,"low":89.89,"close":89.89},{"t":1774093560000,"open":89.9,"high":89.94,"low":89.89,"close":89.9},{"t":1774093620000,"open":89.91,"high":89.94,"low":89.9,"close":89.93},{"t":1774093680000,"open":89.93,"high":89.94,"low":89.91,"close":89.92},{"t":1774093740000,"open":89.92,"high":89.93,"low":89.91,"close":89.92},{"t":1774093800000,"open":89.92,"high":89.92,"low":89.91,"close":89.92},{"t":1774093860000,"open":89.93,"high":89.94,"low":89.85,"close":89.87},{"t":1774093920000,"open":89.87,"high":89.87,"low":89.84,"close":89.85},{"t":1774093980000,"open":89.86,"high":89.86,"low":89.84,"close":89.85},{"t":1774094040000,"open":89.84,"high":89.85,"low":89.84,"close":89.85},{"t":1774094100000,"open":89.85,"high":89.87,"low":89.84,"close":89.87},{"t":1774094160000,"open":89.87,"high":89.9,"low":89.86,"close":89.88},{"t":1774094220000,"open":89.89,"high":89.93,"low":89.88,"close":89.9},{"t":1774094280000,"open":89.9,"high":89.91,"low":89.89,"close":89.89},{"t":1774094340000,"open":89.9,"high":89.91,"low":89.89,"close":89.91},{"t":1774094400000,"open":89.9,"high":89.97,"low":89.9,"close":89.95},{"t":1774094460000,"open":89.94,"high":89.97,"low":89.94,"close":89.95},{"t":1774094520000,"open":89.95,"high":89.96,"low":89.92,"close":89.96},{"t":1774094580000,"open":89.96,"high":89.99,"low":89.95,"close":89.97},{"t":1774094640000,"open":89.97,"high":90.0,"low":89.96,"close":90.0},{"t":1774094700000,"open":90.0,"high":90.02,"low":89.91,"close":89.91},{"t":1774094760000,"open":89.91,"high":89.92,"low":89.86,"close":89.86},{"t":1774094820000,"open":89.87,"high":89.87,"low":89.83,"close":89.86},{"t":1774094880000,"open":89.86,"high":89.88,"low":89.86,"close":89.88},{"t":1774094940000,"open":89.87,"high":89.92,"low":89.87,"close":89.92},{"t":1774095000000,"open":89.92,"high":89.96,"low":89.92,"close":89.96},{"t":1774095060000,"open":89.95,"high":89.96,"low":89.91,"close":89.92},{"t":1774095120000,"open":89.92,"high":89.96,"low":89.91,"close":89.95},{"t":1774095180000,"open":89.95,"high":89.98,"low":89.92,"close":89.94},{"t":1774095240000,"open":89.94,"high":89.96,"low":89.93,"close":89.94},{"t":1774095300000,"open":89.93,"high":89.96,"low":89.89,"close":89.92},{"t":1774095360000,"open":89.91,"high":89.94,"low":89.87,"close":89.94},{"t":1774095420000,"open":89.93,"high":89.95,"low":89.92,"close":89.93},{"t":1774095480000,"open":89.93,"high":89.93,"low":89.9,"close":89.9},{"t":1774095540000,"open":89.91,"high":89.93,"low":89.88,"close":89.92},{"t":1774095600000,"open":89.92,"high":89.93,"low":89.91,"close":89.92},{"t":1774095660000,"open":89.92,"high":89.99,"low":89.91,"close":89.99},{"t":1774095720000,"open":89.99,"high":90.06,"low":89.98,"close":90.05},{"t":1774095780000,"open":90.06,"high":90.07,"low":90.0,"close":90.01},{"t":1774095840000,"open":90.01,"high":90.02,"low":90.0,"close":90.0},{"t":1774095900000,"open":90.0,"high":90.03,"low":89.98,"close":90.02},{"t":1774095960000,"open":90.02,"high":90.05,"low":90.01,"close":90.03},{"t":1774096020000,"open":90.04,"high":90.04,"low":90.02,"close":90.04},{"t":1774096080000,"open":90.03,"high":90.05,"low":90.02,"close":90.03},{"t":1774096140000,"open":90.02,"high":90.06,"low":90.01,"close":90.06},{"t":1774096200000,"open":90.06,"high":90.06,"low":90.04,"close":90.05},{"t":1774096260000,"open":90.05,"high":90.05,"low":89.98,"close":89.99},{"t":1774096320000,"open":89.99,"high":90.02,"low":89.97,"close":89.99},{"t":1774096380000,"open":90.0,"high":90.03,"low":89.99,"close":90.02},{"t":1774096440000,"open":90.02,"high":90.05,"low":90.02,"close":90.03},{"t":1774096500000,"open":90.04,"high":90.07,"low":90.03,"close":90.05},{"t":1774096560000,"open":90.05,"high":90.13,"low":90.04,"close":90.12},{"t":1774096620000,"open":90.11,"high":90.12,"low":90.09,"close":90.1},{"t":1774096680000,"open":90.1,"high":90.13,"low":90.1,"close":90.13},{"t":1774096740000,"open":90.13,"high":90.15,"low":90.12,"close":90.14},{"t":1774096800000,"open":90.13,"high":90.14,"low":90.12,"close":90.13},{"t":1774096860000,"open":90.13,"high":90.13,"low":90.11,"close":90.12},{"t":1774096920000,"open":90.12,"high":90.12,"low":90.11,"close":90.12},{"t":1774096980000,"open":90.12,"high":90.12,"low":90.11,"close":90.12},{"t":1774097040000,"open":90.12,"high":90.12,"low":90.1,"close":90.11},{"t":1774097100000,"open":90.11,"high":90.12,"low":90.1,"close":90.11},{"t":1774097160000,"open":90.11,"high":90.14,"low":90.07,"close":90.09},{"t":1774097220000,"open":90.1,"high":90.1,"low":90.05,"close":90.06},{"t":1774097280000,"open":90.06,"high":90.1,"low":90.04,"close":90.09},{"t":1774097340000,"open":90.1,"high":90.1,"low":90.08,"close":90.08},{"t":1774097400000,"open":90.08,"high":90.12,"low":90.07,"close":90.11},{"t":1774097460000,"open":90.12,"high":90.12,"low":90.07,"close":90.08},{"t":1774097520000,"open":90.08,"high":90.11,"low":90.06,"close":90.11},{"t":1774097580000,"open":90.11,"high":90.11,"low":90.08,"close":90.09},{"t":1774097640000,"open":90.08,"high":90.09,"low":90.08,"close":90.09},{"t":1774097700000,"open":90.08,"high":90.14,"low":90.08,"close":90.13},{"t":1774097760000,"open":90.12,"high":90.13,"low":90.12,"close":90.13},{"t":1774097820000,"open":90.13,"high":90.13,"low":90.12,"close":90.13},{"t":1774097880000,"open":90.12,"high":90.13,"low":90.11,"close":90.12},{"t":1774097940000,"open":90.12,"high":90.12,"low":90.11,"close":90.12},{"t":1774098000000,"open":90.12,"high":90.16,"low":90.11,"close":90.16},{"t":1774098060000,"open":90.16,"high":90.16,"low":90.13,"close":90.14},{"t":1774098120000,"open":90.14,"high":90.14,"low":90.08,"close":90.08},{"t":1774098180000,"open":90.09,"high":90.09,"low":90.06,"close":90.06},{"t":1774098240000,"open":90.06,"high":90.06,"low":90.04,"close":90.05},{"t":1774098300000,"open":90.06,"high":90.06,"low":90.03,"close":90.04},{"t":1774098360000,"open":90.03,"high":90.06,"low":90.0,"close":90.01},{"t":1774098420000,"open":90.01,"high":90.06,"low":90.0,"close":90.02},{"t":1774098480000,"open":90.03,"high":90.03,"low":90.0,"close":90.01},{"t":1774098540000,"open":90.0,"high":90.05,"low":89.99,"close":90.04},{"t":1774098600000,"open":90.04,"high":90.07,"low":90.03,"close":90.06},{"t":1774098660000,"open":90.05,"high":90.06,"low":90.03,"close":90.06},{"t":1774098720000,"open":90.06,"high":90.07,"low":90.04,"close":90.05},{"t":1774098780000,"open":90.04,"high":90.05,"low":90.03,"close":90.05},{"t":1774098840000,"open":90.05,"high":90.05,"low":90.04,"close":90.05},{"t":1774098900000,"open":90.05,"high":90.05,"low":90.04,"close":90.04},{"t":1774098960000,"open":90.04,"high":90.11,"low":90.04,"close":90.11},{"t":1774099020000,"open":90.1,"high":90.13,"low":90.1,"close":90.12},{"t":1774099080000,"open":90.12,"high":90.15,"low":90.09,"close":90.15},{"t":1774099140000,"open":90.15,"high":90.23,"low":90.14,"close":90.21},{"t":1774099200000,"open":90.22,"high":90.22,"low":90.15,"close":90.16},{"t":1774099260000,"open":90.16,"high":90.17,"low":90.12,"close":90.16},{"t":1774099320000,"open":90.16,"high":90.16,"low":90.12,"close":90.14},{"t":1774099380000,"open":90.14,"high":90.15,"low":90.12,"close":90.12},{"t":1774099440000,"open":90.11,"high":90.13,"low":90.08,"close":90.13},{"t":1774099500000,"open":90.12,"high":90.15,"low":90.11,"close":90.15},{"t":1774099560000,"open":90.15,"high":90.15,"low":90.14,"close":90.15},{"t":1774099620000,"open":90.15,"high":90.15,"low":90.12,"close":90.14},{"t":1774099680000,"open":90.14,"high":90.16,"low":90.13,"close":90.16},{"t":1774099740000,"open":90.15,"high":90.19,"low":90.1,"close":90.13},{"t":1774099800000,"open":90.12,"high":90.21,"low":90.11,"close":90.2},{"t":1774099860000,"open":90.2,"high":90.23,"low":90.17,"close":90.18},{"t":1774099920000,"open":90.17,"high":90.18,"low":90.15,"close":90.16},{"t":1774099980000,"open":90.16,"high":90.2,"low":90.16,"close":90.16},{"t":1774100040000,"open":90.17,"high":90.17,"low":90.16,"close":90.16},{"t":1774100100000,"open":90.16,"high":90.18,"low":90.12,"close":90.13},{"t":1774100160000,"open":90.13,"high":90.13,"low":90.08,"close":90.08},{"t":1774100220000,"open":90.09,"high":90.13,"low":90.05,"close":90.12},{"t":1774100280000,"open":90.12,"high":90.13,"low":90.1,"close":90.11},{"t":1774100340000,"open":90.11,"high":90.11,"low":90.04,"close":90.04},{"t":1774100400000,"open":90.05,"high":90.05,"low":90.02,"close":90.03},{"t":1774100460000,"open":90.02,"high":90.07,"low":90.02,"close":90.04},{"t":1774100520000,"open":90.04,"high":90.08,"low":90.03,"close":90.05},{"t":1774100580000,"open":90.05,"high":90.06,"low":90.03,"close":90.06},{"t":1774100640000,"open":90.06,"high":90.06,"low":90.02,"close":90.03},{"t":1774100700000,"open":90.03,"high":90.03,"low":89.99,"close":90.0},{"t":1774100760000,"open":90.0,"high":90.01,"low":89.94,"close":89.95},{"t":1774100820000,"open":89.94,"high":89.99,"low":89.93,"close":89.97},{"t":1774100880000,"open":89.97,"high":89.99,"low":89.95,"close":89.97},{"t":1774100940000,"open":89.97,"high":90.01,"low":89.97,"close":90.0},{"t":1774101000000,"open":89.99,"high":90.0,"low":89.96,"close":90.0},{"t":1774101060000,"open":90.0,"high":90.01,"low":89.96,"close":89.96},{"t":1774101120000,"open":89.96,"high":90.0,"low":89.96,"close":89.99},{"t":1774101180000,"open":89.99,"high":89.99,"low":89.96,"close":89.97},{"t":1774101240000,"open":89.96,"high":89.97,"low":89.93,"close":89.94},{"t":1774101300000,"open":89.93,"high":89.95,"low":89.92,"close":89.95},{"t":1774101360000,"open":89.94,"high":89.96,"low":89.9,"close":89.94},{"t":1774101420000,"open":89.94,"high":90.0,"low":89.93,"close":89.98},{"t":1774101480000,"open":89.97,"high":89.98,"low":89.95,"close":89.95},{"t":1774101540000,"open":89.96,"high":89.98,"low":89.95,"close":89.97},{"t":1774101600000,"open":89.96,"high":90.02,"low":89.96,"close":89.97},{"t":1774101660000,"open":89.98,"high":90.02,"low":89.97,"close":89.99},{"t":1774101720000,"open":89.99,"high":90.01,"low":89.96,"close":89.98},{"t":1774101780000,"open":89.97,"high":89.99,"low":89.97,"close":89.98},{"t":1774101840000,"open":89.98,"high":89.99,"low":89.96,"close":89.96},{"t":1774101900000,"open":89.97,"high":89.98,"low":89.96,"close":89.96},{"t":1774101960000,"open":89.96,"high":89.98,"low":89.96,"close":89.96},{"t":1774102020000,"open":89.96,"high":89.99,"low":89.96,"close":89.99},{"t":1774102080000,"open":89.99,"high":89.99,"low":89.94,"close":89.96},{"t":1774102140000,"open":89.96,"high":90.0,"low":89.95,"close":90.0},{"t":1774102200000,"open":89.99,"high":90.07,"low":89.98,"close":90.07},{"t":1774102260000,"open":90.07,"high":90.19,"low":90.07,"close":90.19},{"t":1774102320000,"open":90.19,"high":90.36,"low":90.17,"close":90.34},{"t":1774102380000,"open":90.34,"high":90.34,"low":90.2,"close":90.23},{"t":1774102440000,"open":90.24,"high":90.28,"low":90.21,"close":90.28},{"t":1774102500000,"open":90.28,"high":90.35,"low":90.27,"close":90.32},{"t":1774102560000,"open":90.32,"high":90.32,"low":90.18,"close":90.19},{"t":1774102620000,"open":90.18,"high":90.21,"low":90.14,"close":90.17},{"t":1774102680000,"open":90.16,"high":90.19,"low":90.15,"close":90.15},{"t":1774102740000,"open":90.15,"high":90.28,"low":90.15,"close":90.26},{"t":1774102800000,"open":90.25,"high":90.27,"low":90.17,"close":90.2},{"t":1774102860000,"open":90.2,"high":90.21,"low":90.19,"close":90.2},{"t":1774102920000,"open":90.19,"high":90.2,"low":90.15,"close":90.18},{"t":1774102980000,"open":90.17,"high":90.21,"low":90.17,"close":90.19},{"t":1774103040000,"open":90.18,"high":90.2,"low":90.17,"close":90.18},{"t":1774103100000,"open":90.18,"high":90.18,"low":90.12,"close":90.13},{"t":1774103160000,"open":90.14,"high":90.18,"low":90.13,"close":90.15},{"t":1774103220000,"open":90.15,"high":90.17,"low":90.14,"close":90.16},{"t":1774103280000,"open":90.15,"high":90.19,"low":90.15,"close":90.17},{"t":1774103340000,"open":90.17,"high":90.17,"low":90.15,"close":90.16},{"t":1774103400000,"open":90.15,"high":90.19,"low":90.15,"close":90.16},{"t":1774103460000,"open":90.16,"high":90.18,"low":90.1,"close":90.1},{"t":1774103520000,"open":90.1,"high":90.13,"low":90.08,"close":90.13},{"t":1774103580000,"open":90.12,"high":90.18,"low":90.11,"close":90.17},{"t":1774103640000,"open":90.17,"high":90.25,"low":90.16,"close":90.25},{"t":1774103700000,"open":90.25,"high":90.3,"low":90.25,"close":90.26},{"t":1774103760000,"open":90.25,"high":90.26,"low":90.19,"close":90.2},{"t":1774103820000,"open":90.2,"high":90.2,"low":90.18,"close":90.18},{"t":1774103880000,"open":90.19,"high":90.2,"low":90.18,"close":90.19},{"t":1774103940000,"open":90.18,"high":90.19,"low":90.12,"close":90.12},{"t":1774104000000,"open":90.13,"high":90.13,"low":90.1,"close":90.11},{"t":1774104060000,"open":90.11,"high":90.18,"low":90.11,"close":90.12},{"t":1774104120000,"open":90.12,"high":90.16,"low":90.12,"close":90.14},{"t":1774104180000,"open":90.15,"high":90.15,"low":90.11,"close":90.12},{"t":1774104240000,"open":90.11,"high":90.12,"low":90.08,"close":90.12},{"t":1774104300000,"open":90.12,"high":90.12,"low":90.09,"close":90.1},{"t":1774104360000,"open":90.1,"high":90.12,"low":90.09,"close":90.09},{"t":1774104420000,"open":90.1,"high":90.11,"low":89.98,"close":90.0},{"t":1774104480000,"open":90.0,"high":90.05,"low":89.9,"close":89.91},{"t":1774104540000,"open":89.91,"high":89.91,"low":89.85,"close":89.91},{"t":1774104600000,"open":89.9,"high":89.92,"low":89.87,"close":89.88},{"t":1774104660000,"open":89.87,"high":89.91,"low":89.81,"close":89.89},{"t":1774104720000,"open":89.89,"high":89.9,"low":89.72,"close":89.77},{"t":1774104780000,"open":89.77,"high":89.78,"low":89.73,"close":89.78},{"t":1774104840000,"open":89.77,"high":89.86,"low":89.75,"close":89.84},{"t":1774104900000,"open":89.83,"high":89.84,"low":89.6,"close":89.62},{"t":1774104960000,"open":89.62,"high":89.7,"low":89.6,"close":89.66},{"t":1774105020000,"open":89.67,"high":89.67,"low":89.62,"close":89.63},{"t":1774105080000,"open":89.63,"high":89.64,"low":89.59,"close":89.59},{"t":1774105140000,"open":89.6,"high":89.62,"low":89.58,"close":89.6},{"t":1774105200000,"open":89.6,"high":89.61,"low":89.44,"close":89.53},{"t":1774105260000,"open":89.53,"high":89.58,"low":89.52,"close":89.56},{"t":1774105320000,"open":89.57,"high":89.6,"low":89.52,"close":89.52},{"t":1774105380000,"open":89.51,"high":89.64,"low":89.47,"close":89.61},{"t":1774105440000,"open":89.61,"high":89.71,"low":89.61,"close":89.65},{"t":1774105500000,"open":89.66,"high":89.67,"low":89.6,"close":89.6},{"t":1774105560000,"open":89.61,"high":89.61,"low":89.55,"close":89.55},{"t":1774105620000,"open":89.55,"high":89.62,"low":89.55,"close":89.59},{"t":1774105680000,"open":89.59,"high":89.61,"low":89.56,"close":89.58},{"t":1774105740000,"open":89.57,"high":89.6,"low":89.53,"close":89.53},{"t":1774105800000,"open":89.53,"high":89.55,"low":89.52,"close":89.54},{"t":1774105860000,"open":89.55,"high":89.57,"low":89.52,"close":89.56},{"t":1774105920000,"open":89.57,"high":89.58,"low":89.54,"close":89.58},{"t":1774105980000,"open":89.57,"high":89.58,"low":89.51,"close":89.51},{"t":1774106040000,"open":89.52,"high":89.63,"low":89.52,"close":89.63},{"t":1774106100000,"open":89.63,"high":89.66,"low":89.58,"close":89.6},{"t":1774106160000,"open":89.6,"high":89.6,"low":89.45,"close":89.52},{"t":1774106220000,"open":89.52,"high":89.53,"low":89.48,"close":89.5},{"t":1774106280000,"open":89.51,"high":89.51,"low":89.31,"close":89.38},{"t":1774106340000,"open":89.38,"high":89.43,"low":89.36,"close":89.41},{"t":1774106400000,"open":89.41,"high":89.51,"low":89.41,"close":89.47},{"t":1774106460000,"open":89.47,"high":89.53,"low":89.46,"close":89.52},{"t":1774106520000,"open":89.52,"high":89.54,"low":89.5,"close":89.54},{"t":1774106580000,"open":89.54,"high":89.59,"low":89.54,"close":89.55},{"t":1774106640000,"open":89.55,"high":89.63,"low":89.54,"close":89.6},{"t":1774106700000,"open":89.6,"high":89.63,"low":89.59,"close":89.61},{"t":1774106760000,"open":89.61,"high":89.67,"low":89.6,"close":89.66},{"t":1774106820000,"open":89.66,"high":89.68,"low":89.65,"close":89.67},{"t":1774106880000,"open":89.66,"high":89.67,"low":89.65,"close":89.65},{"t":1774106940000,"open":89.66,"high":89.66,"low":89.63,"close":89.64},{"t":1774107000000,"open":89.65,"high":89.65,"low":89.6,"close":89.61},{"t":1774107060000,"open":89.6,"high":89.66,"low":89.6,"close":89.65},{"t":1774107120000,"open":89.64,"high":89.71,"low":89.64,"close":89.7},{"t":1774107180000,"open":89.69,"high":89.78,"low":89.65,"close":89.78},{"t":1774107240000,"open":89.78,"high":89.88,"low":89.77,"close":89.87},{"t":1774107300000,"open":89.88,"high":89.88,"low":89.79,"close":89.81},{"t":1774107360000,"open":89.81,"high":89.86,"low":89.81,"close":89.82},{"t":1774107420000,"open":89.83,"high":89.83,"low":89.76,"close":89.77},{"t":1774107480000,"open":89.77,"high":89.78,"low":89.75,"close":89.78},{"t":1774107540000,"open":89.78,"high":89.79,"low":89.67,"close":89.68},{"t":1774107600000,"open":89.69,"high":89.72,"low":89.63,"close":89.71},{"t":1774107660000,"open":89.7,"high":89.75,"low":89.7,"close":89.74},{"t":1774107720000,"open":89.74,"high":89.75,"low":89.72,"close":89.72},{"t":1774107780000,"open":89.73,"high":89.76,"low":89.71,"close":89.71},{"t":1774107840000,"open":89.72,"high":89.73,"low":89.68,"close":89.69},{"t":1774107900000,"open":89.68,"high":89.75,"low":89.67,"close":89.72},{"t":1774107960000,"open":89.72,"high":89.72,"low":89.66,"close":89.67},{"t":1774108020000,"open":89.68,"high":89.7,"low":89.67,"close":89.68},{"t":1774108080000,"open":89.68,"high":89.73,"low":89.68,"close":89.73},{"t":1774108140000,"open":89.73,"high":89.77,"low":89.72,"close":89.74},{"t":1774108200000,"open":89.74,"high":89.75,"low":89.72,"close":89.73},{"t":1774108260000,"open":89.73,"high":89.73,"low":89.7,"close":89.71},{"t":1774108320000,"open":89.7,"high":89.76,"low":89.7,"close":89.76},{"t":1774108380000,"open":89.76,"high":89.8,"low":89.75,"close":89.79},{"t":1774108440000,"open":89.8,"high":89.81,"low":89.76,"close":89.76},{"t":1774108500000,"open":89.76,"high":89.79,"low":89.75,"close":89.76},{"t":1774108560000,"open":89.75,"high":89.76,"low":89.72,"close":89.74},{"t":1774108620000,"open":89.73,"high":89.78,"low":89.73,"close":89.77},{"t":1774108680000,"open":89.78,"high":89.79,"low":89.77,"close":89.79},{"t":1774108740000,"open":89.78,"high":89.79,"low":89.75,"close":89.78},{"t":1774108800000,"open":89.77,"high":89.78,"low":89.72,"close":89.72},{"t":1774108860000,"open":89.73,"high":89.79,"low":89.73,"close":89.78},{"t":1774108920000,"open":89.79,"high":89.8,"low":89.74,"close":89.78},{"t":1774108980000,"open":89.78,"high":89.8,"low":89.76,"close":89.77},{"t":1774109040000,"open":89.76,"high":89.78,"low":89.75,"close":89.78},{"t":1774109100000,"open":89.77,"high":89.83,"low":89.77,"close":89.83},{"t":1774109160000,"open":89.83,"high":89.87,"low":89.82,"close":89.86},{"t":1774109220000,"open":89.85,"high":89.86,"low":89.81,"close":89.83},{"t":1774109280000,"open":89.84,"high":89.85,"low":89.81,"close":89.81},{"t":1774109340000,"open":89.81,"high":89.83,"low":89.78,"close":89.82},{"t":1774109400000,"open":89.82,"high":89.82,"low":89.78,"close":89.78},{"t":1774109460000,"open":89.78,"high":89.82,"low":89.78,"close":89.82},{"t":1774109520000,"open":89.82,"high":89.87,"low":89.78,"close":89.8},{"t":1774109580000,"open":89.8,"high":89.84,"low":89.79,"close":89.79},{"t":1774109640000,"open":89.8,"high":89.84,"low":89.8,"close":89.83},{"t":1774109700000,"open":89.83,"high":89.87,"low":89.8,"close":89.86},{"t":1774109760000,"open":89.87,"high":89.91,"low":89.87,"close":89.89},{"t":1774109820000,"open":89.9,"high":89.95,"low":89.77,"close":89.8},{"t":1774109880000,"open":89.8,"high":89.84,"low":89.78,"close":89.81},{"t":1774109940000,"open":89.81,"high":89.81,"low":89.69,"close":89.69},{"t":1774110000000,"open":89.7,"high":89.76,"low":89.69,"close":89.7},{"t":1774110060000,"open":89.7,"high":89.75,"low":89.7,"close":89.73},{"t":1774110120000,"open":89.73,"high":89.75,"low":89.71,"close":89.75},{"t":1774110180000,"open":89.76,"high":89.76,"low":89.71,"close":89.71},{"t":1774110240000,"open":89.71,"high":89.71,"low":89.67,"close":89.68},{"t":1774110300000,"open":89.67,"high":89.72,"low":89.67,"close":89.67},{"t":1774110360000,"open":89.67,"high":89.7,"low":89.67,"close":89.7},{"t":1774110420000,"open":89.69,"high":89.7,"low":89.66,"close":89.67},{"t":1774110480000,"open":89.68,"high":89.7,"low":89.5,"close":89.56},{"t":1774110540000,"open":89.55,"high":89.61,"low":89.53,"close":89.61},{"t":1774110600000,"open":89.61,"high":89.65,"low":89.58,"close":89.63},{"t":1774110660000,"open":89.62,"high":89.67,"low":89.62,"close":89.62},{"t":1774110720000,"open":89.62,"high":89.63,"low":89.58,"close":89.58},{"t":1774110780000,"open":89.59,"high":89.65,"low":89.59,"close":89.6},{"t":1774110840000,"open":89.6,"high":89.67,"low":89.6,"close":89.65},{"t":1774110900000,"open":89.65,"high":89.66,"low":89.62,"close":89.64},{"t":1774110960000,"open":89.64,"high":89.74,"low":89.61,"close":89.72},{"t":1774111020000,"open":89.71,"high":89.75,"low":89.7,"close":89.75},{"t":1774111080000,"open":89.75,"high":89.75,"low":89.68,"close":89.71},{"t":1774111140000,"open":89.7,"high":89.73,"low":89.66,"close":89.7},{"t":1774111200000,"open":89.69,"high":89.69,"low":89.62,"close":89.62},{"t":1774111260000,"open":89.62,"high":89.65,"low":89.57,"close":89.63},{"t":1774111320000,"open":89.63,"high":89.65,"low":89.62,"close":89.65},{"t":1774111380000,"open":89.64,"high":89.66,"low":89.61,"close":89.65},{"t":1774111440000,"open":89.66,"high":89.67,"low":89.64,"close":89.67},{"t":1774111500000,"open":89.66,"high":89.66,"low":89.62,"close":89.66},{"t":1774111560000,"open":89.65,"high":89.74,"low":89.65,"close":89.68},{"t":1774111620000,"open":89.69,"high":89.74,"low":89.68,"close":89.74},{"t":1774111680000,"open":89.73,"high":89.81,"low":89.73,"close":89.79},{"t":1774111740000,"open":89.78,"high":89.79,"low":89.73,"close":89.75},{"t":1774111800000,"open":89.75,"high":89.75,"low":89.71,"close":89.72},{"t":1774111860000,"open":89.72,"high":89.73,"low":89.71,"close":89.72},{"t":1774111920000,"open":89.72,"high":89.72,"low":89.71,"close":89.72},{"t":1774111980000,"open":89.71,"high":89.74,"low":89.7,"close":89.72},{"t":1774112040000,"open":89.72,"high":89.73,"low":89.69,"close":89.7},{"t":1774112100000,"open":89.69,"high":89.7,"low":89.66,"close":89.66},{"t":1774112160000,"open":89.66,"high":89.66,"low":89.53,"close":89.6},{"t":1774112220000,"open":89.6,"high":89.64,"low":89.58,"close":89.62},{"t":1774112280000,"open":89.62,"high":89.62,"low":89.6,"close":89.62},{"t":1774112340000,"open":89.62,"high":89.65,"low":89.61,"close":89.62},{"t":1774112400000,"open":89.63,"high":89.65,"low":89.59,"close":89.64},{"t":1774112460000,"open":89.63,"high":89.63,"low":89.6,"close":89.6},{"t":1774112520000,"open":89.6,"high":89.62,"low":89.59,"close":89.61},{"t":1774112580000,"open":89.61,"high":89.62,"low":89.55,"close":89.58},{"t":1774112640000,"open":89.58,"high":89.62,"low":89.58,"close":89.61},{"t":1774112700000,"open":89.62,"high":89.63,"low":89.56,"close":89.56},{"t":1774112760000,"open":89.57,"high":89.6,"low":89.56,"close":89.57},{"t":1774112820000,"open":89.57,"high":89.58,"low":89.54,"close":89.54},{"t":1774112880000,"open":89.54,"high":89.55,"low":89.42,"close":89.44},{"t":1774112940000,"open":89.44,"high":89.46,"low":89.3,"close":89.44},{"t":1774113000000,"open":89.44,"high":89.46,"low":89.42,"close":89.44},{"t":1774113060000,"open":89.45,"high":89.47,"low":89.42,"close":89.45},{"t":1774113120000,"open":89.45,"high":89.48,"low":89.44,"close":89.47},{"t":1774113180000,"open":89.48,"high":89.49,"low":89.46,"close":89.48},{"t":1774113240000,"open":89.48,"high":89.5,"low":89.47,"close":89.48},{"t":1774113300000,"open":89.49,"high":89.49,"low":89.42,"close":89.46},{"t":1774113360000,"open":89.46,"high":89.54,"low":89.45,"close":89.53},{"t":1774113420000,"open":89.54,"high":89.6,"low":89.54,"close":89.56},{"t":1774113480000,"open":89.56,"high":89.57,"low":89.51,"close":89.52},{"t":1774113540000,"open":89.52,"high":89.54,"low":89.51,"close":89.52},{"t":1774113600000,"open":89.52,"high":89.53,"low":89.51,"close":89.51},{"t":1774113660000,"open":89.51,"high":89.61,"low":89.51,"close":89.61},{"t":1774113720000,"open":89.61,"high":89.64,"low":89.58,"close":89.6},{"t":1774113780000,"open":89.6,"high":89.61,"low":89.56,"close":89.57},{"t":1774113840000,"open":89.58,"high":89.65,"low":89.57,"close":89.61},{"t":1774113900000,"open":89.61,"high":89.62,"low":89.57,"close":89.59},{"t":1774113960000,"open":89.58,"high":89.59,"low":89.52,"close":89.53},{"t":1774114020000,"open":89.54,"high":89.56,"low":89.53,"close":89.55},{"t":1774114080000,"open":89.55,"high":89.57,"low":89.55,"close":89.56},{"t":1774114140000,"open":89.56,"high":89.56,"low":89.52,"close":89.52},{"t":1774114200000,"open":89.53,"high":89.53,"low":89.48,"close":89.51},{"t":1774114260000,"open":89.51,"high":89.53,"low":89.5,"close":89.53},{"t":1774114320000,"open":89.53,"high":89.59,"low":89.52,"close":89.55},{"t":1774114380000,"open":89.56,"high":89.56,"low":89.53,"close":89.54},{"t":1774114440000,"open":89.55,"high":89.56,"low":89.52,"close":89.56},{"t":1774114500000,"open":89.55,"high":89.58,"low":89.55,"close":89.57},{"t":1774114560000,"open":89.58,"high":89.6,"low":89.57,"close":89.6},{"t":1774114620000,"open":89.6,"high":89.6,"low":89.55,"close":89.55},{"t":1774114680000,"open":89.56,"high":89.58,"low":89.55,"close":89.57},{"t":1774114740000,"open":89.57,"high":89.6,"low":89.55,"close":89.59},{"t":1774114800000,"open":89.6,"high":89.6,"low":89.56,"close":89.58},{"t":1774114860000,"open":89.58,"high":89.61,"low":89.56,"close":89.61},{"t":1774114920000,"open":89.6,"high":89.61,"low":89.6,"close":89.61},{"t":1774114980000,"open":89.61,"high":89.61,"low":89.6,"close":89.6},{"t":1774115040000,"open":89.61,"high":89.61,"low":89.57,"close":89.58},{"t":1774115100000,"open":89.58,"high":89.63,"low":89.57,"close":89.59},{"t":1774115160000,"open":89.59,"high":89.6,"low":89.59,"close":89.6},{"t":1774115220000,"open":89.59,"high":89.6,"low":89.55,"close":89.55},{"t":1774115280000,"open":89.56,"high":89.56,"low":89.55,"close":89.55},{"t":1774115340000,"open":89.55,"high":89.58,"low":89.55,"close":89.56},{"t":1774115400000,"open":89.57,"high":89.58,"low":89.55,"close":89.57},{"t":1774115460000,"open":89.58,"high":89.58,"low":89.51,"close":89.53},{"t":1774115520000,"open":89.52,"high":89.53,"low":89.47,"close":89.52},{"t":1774115580000,"open":89.53,"high":89.55,"low":89.51,"close":89.54},{"t":1774115640000,"open":89.54,"high":89.55,"low":89.54,"close":89.54},{"t":1774115700000,"open":89.54,"high":89.59,"low":89.54,"close":89.58},{"t":1774115760000,"open":89.58,"high":89.59,"low":89.53,"close":89.54},{"t":1774115820000,"open":89.53,"high":89.57,"low":89.53,"close":89.56},{"t":1774115880000,"open":89.56,"high":89.56,"low":89.55,"close":89.55},{"t":1774115940000,"open":89.56,"high":89.56,"low":89.49,"close":89.5},{"t":1774116000000,"open":89.5,"high":89.53,"low":89.5,"close":89.5},{"t":1774116060000,"open":89.51,"high":89.58,"low":89.51,"close":89.56},{"t":1774116120000,"open":89.55,"high":89.58,"low":89.55,"close":89.55},{"t":1774116180000,"open":89.56,"high":89.57,"low":89.55,"close":89.57},{"t":1774116240000,"open":89.57,"high":89.57,"low":89.51,"close":89.54},{"t":1774116300000,"open":89.55,"high":89.57,"low":89.52,"close":89.52},{"t":1774116360000,"open":89.52,"high":89.54,"low":89.5,"close":89.52},{"t":1774116420000,"open":89.52,"high":89.54,"low":89.51,"close":89.52},{"t":1774116480000,"open":89.52,"high":89.55,"low":89.52,"close":89.53},{"t":1774116540000,"open":89.54,"high":89.58,"low":89.53,"close":89.58},{"t":1774116600000,"open":89.57,"high":89.58,"low":89.57,"close":89.57},{"t":1774116660000,"open":89.57,"high":89.58,"low":89.52,"close":89.56},{"t":1774116720000,"open":89.55,"high":89.59,"low":89.55,"close":89.58},{"t":1774116780000,"open":89.59,"high":89.59,"low":89.53,"close":89.53},{"t":1774116840000,"open":89.54,"high":89.59,"low":89.53,"close":89.56},{"t":1774116900000,"open":89.56,"high":89.56,"low":89.53,"close":89.53},{"t":1774116960000,"open":89.53,"high":89.59,"low":89.53,"close":89.59},{"t":1774117020000,"open":89.6,"high":89.6,"low":89.55,"close":89.55},{"t":1774117080000,"open":89.56,"high":89.56,"low":89.53,"close":89.54},{"t":1774117140000,"open":89.55,"high":89.56,"low":89.54,"close":89.56},{"t":1774117200000,"open":89.56,"high":89.57,"low":89.56,"close":89.56},{"t":1774117260000,"open":89.56,"high":89.58,"low":89.55,"close":89.57},{"t":1774117320000,"open":89.58,"high":89.58,"low":89.55,"close":89.58},{"t":1774117380000,"open":89.58,"high":89.62,"low":89.57,"close":89.62},{"t":1774117440000,"open":89.61,"high":89.69,"low":89.61,"close":89.66},{"t":1774117500000,"open":89.66,"high":89.66,"low":89.58,"close":89.59},{"t":1774117560000,"open":89.6,"high":89.62,"low":89.58,"close":89.62},{"t":1774117620000,"open":89.61,"high":89.63,"low":89.6,"close":89.61},{"t":1774117680000,"open":89.61,"high":89.61,"low":89.55,"close":89.57},{"t":1774117740000,"open":89.57,"high":89.57,"low":89.54,"close":89.56},{"t":1774117800000,"open":89.56,"high":89.58,"low":89.55,"close":89.57},{"t":1774117860000,"open":89.57,"high":89.57,"low":89.56,"close":89.56},{"t":1774117920000,"open":89.57,"high":89.61,"low":89.56,"close":89.6},{"t":1774117980000,"open":89.6,"high":89.68,"low":89.6,"close":89.68},{"t":1774118040000,"open":89.67,"high":89.73,"low":89.67,"close":89.72},{"t":1774118100000,"open":89.72,"high":89.75,"low":89.71,"close":89.75},{"t":1774118160000,"open":89.74,"high":89.76,"low":89.7,"close":89.74},{"t":1774118220000,"open":89.74,"high":89.78,"low":89.71,"close":89.72},{"t":1774118280000,"open":89.73,"high":89.74,"low":89.72,"close":89.72},{"t":1774118340000,"open":89.73,"high":89.79,"low":89.72,"close":89.79},{"t":1774118400000,"open":89.78,"high":89.8,"low":89.76,"close":89.8},{"t":1774118460000,"open":89.8,"high":89.8,"low":89.78,"close":89.78},{"t":1774118520000,"open":89.79,"high":89.88,"low":89.78,"close":89.86},{"t":1774118580000,"open":89.87,"high":89.9,"low":89.83,"close":89.84},{"t":1774118640000,"open":89.85,"high":89.85,"low":89.82,"close":89.84},{"t":1774118700000,"open":89.85,"high":89.85,"low":89.79,"close":89.8},{"t":1774118760000,"open":89.8,"high":89.82,"low":89.78,"close":89.79},{"t":1774118820000,"open":89.78,"high":89.81,"low":89.78,"close":89.79},{"t":1774118880000,"open":89.78,"high":89.81,"low":89.77,"close":89.78},{"t":1774118940000,"open":89.79,"high":89.79,"low":89.78,"close":89.78},{"t":1774119000000,"open":89.79,"high":89.79,"low":89.75,"close":89.77},{"t":1774119060000,"open":89.76,"high":89.77,"low":89.7,"close":89.71},{"t":1774119120000,"open":89.71,"high":89.73,"low":89.7,"close":89.7},{"t":1774119180000,"open":89.7,"high":89.71,"low":89.67,"close":89.7},{"t":1774119240000,"open":89.71,"high":89.71,"low":89.66,"close":89.71},{"t":1774119300000,"open":89.71,"high":89.75,"low":89.71,"close":89.74},{"t":1774119360000,"open":89.75,"high":89.75,"low":89.72,"close":89.72},{"t":1774119420000,"open":89.72,"high":89.73,"low":89.71,"close":89.72},{"t":1774119480000,"open":89.71,"high":89.72,"low":89.7,"close":89.71},{"t":1774119540000,"open":89.71,"high":89.74,"low":89.71,"close":89.72},{"t":1774119600000,"open":89.72,"high":89.78,"low":89.71,"close":89.74},{"t":1774119660000,"open":89.75,"high":89.79,"low":89.74,"close":89.79},{"t":1774119720000,"open":89.78,"high":89.81,"low":89.78,"close":89.79},{"t":1774119780000,"open":89.79,"high":89.8,"low":89.78,"close":89.79},{"t":1774119840000,"open":89.79,"high":89.84,"low":89.78,"close":89.84},{"t":1774119900000,"open":89.84,"high":89.85,"low":89.77,"close":89.78},{"t":1774119960000,"open":89.78,"high":89.78,"low":89.77,"close":89.78},{"t":1774120020000,"open":89.78,"high":89.81,"low":89.77,"close":89.81},{"t":1774120080000,"open":89.81,"high":89.84,"low":89.8,"close":89.81},{"t":1774120140000,"open":89.81,"high":89.81,"low":89.78,"close":89.79},{"t":1774120200000,"open":89.79,"high":89.8,"low":89.78,"close":89.79},{"t":1774120260000,"open":89.8,"high":89.82,"low":89.79,"close":89.8},{"t":1774120320000,"open":89.81,"high":89.82,"low":89.79,"close":89.81},{"t":1774120380000,"open":89.81,"high":89.84,"low":89.8,"close":89.83},{"t":1774120440000,"open":89.82,"high":89.83,"low":89.82,"close":89.83},{"t":1774120500000,"open":89.83,"high":89.83,"low":89.79,"close":89.79},{"t":1774120560000,"open":89.8,"high":89.8,"low":89.79,"close":89.79},{"t":1774120620000,"open":89.79,"high":89.82,"low":89.77,"close":89.81},{"t":1774120680000,"open":89.81,"high":89.85,"low":89.81,"close":89.82},{"t":1774120740000,"open":89.83,"high":89.84,"low":89.82,"close":89.83},{"t":1774120800000,"open":89.83,"high":89.85,"low":89.83,"close":89.84},{"t":1774120860000,"open":89.84,"high":89.84,"low":89.79,"close":89.79},{"t":1774120920000,"open":89.8,"high":89.83,"low":89.8,"close":89.82},{"t":1774120980000,"open":89.83,"high":89.84,"low":89.83,"close":89.84},{"t":1774121040000,"open":89.84,"high":89.84,"low":89.81,"close":89.81},{"t":1774121100000,"open":89.82,"high":89.86,"low":89.81,"close":89.85},{"t":1774121160000,"open":89.84,"high":89.85,"low":89.81,"close":89.84},{"t":1774121220000,"open":89.83,"high":89.84,"low":89.83,"close":89.83},{"t":1774121280000,"open":89.83,"high":89.86,"low":89.81,"close":89.82},{"t":1774121340000,"open":89.81,"high":89.82,"low":89.8,"close":89.8},{"t":1774121400000,"open":89.81,"high":89.82,"low":89.79,"close":89.82},{"t":1774121460000,"open":89.81,"high":89.82,"low":89.77,"close":89.77},{"t":1774121520000,"open":89.77,"high":89.77,"low":89.7,"close":89.71},{"t":1774121580000,"open":89.71,"high":89.74,"low":89.69,"close":89.7},{"t":1774121640000,"open":89.7,"high":89.71,"low":89.69,"close":89.71},{"t":1774121700000,"open":89.71,"high":89.71,"low":89.7,"close":89.7},{"t":1774121760000,"open":89.71,"high":89.75,"low":89.7,"close":89.74},{"t":1774121820000,"open":89.73,"high":89.75,"low":89.69,"close":89.69},{"t":1774121880000,"open":89.69,"high":89.7,"low":89.64,"close":89.67},{"t":1774121940000,"open":89.67,"high":89.67,"low":89.64,"close":89.65},{"t":1774122000000,"open":89.65,"high":89.66,"low":89.64,"close":89.66},{"t":1774122060000,"open":89.66,"high":89.7,"low":89.65,"close":89.69},{"t":1774122120000,"open":89.69,"high":89.72,"low":89.69,"close":89.7},{"t":1774122180000,"open":89.7,"high":89.73,"low":89.69,"close":89.72},{"t":1774122240000,"open":89.72,"high":89.73,"low":89.71,"close":89.72},{"t":1774122300000,"open":89.73,"high":89.73,"low":89.72,"close":89.72},{"t":1774122360000,"open":89.72,"high":89.74,"low":89.72,"close":89.74},{"t":1774122420000,"open":89.74,"high":89.74,"low":89.72,"close":89.74},{"t":1774122480000,"open":89.75,"high":89.79,"low":89.73,"close":89.73},{"t":1774122540000,"open":89.74,"high":89.74,"low":89.71,"close":89.72},{"t":1774122600000,"open":89.72,"high":89.72,"low":89.7,"close":89.71},{"t":1774122660000,"open":89.72,"high":89.72,"low":89.71,"close":89.71},{"t":1774122720000,"open":89.72,"high":89.74,"low":89.71,"close":89.72},{"t":1774122780000,"open":89.72,"high":89.74,"low":89.7,"close":89.73},{"t":1774122840000,"open":89.73,"high":89.74,"low":89.72,"close":89.72},{"t":1774122900000,"open":89.73,"high":89.73,"low":89.7,"close":89.7},{"t":1774122960000,"open":89.7,"high":89.79,"low":89.7,"close":89.78},{"t":1774123020000,"open":89.78,"high":89.78,"low":89.76,"close":89.77},{"t":1774123080000,"open":89.77,"high":89.78,"low":89.76,"close":89.76},{"t":1774123140000,"open":89.76,"high":89.76,"low":89.73,"close":89.73},{"t":1774123200000,"open":89.74,"high":89.79,"low":89.73,"close":89.78},{"t":1774123260000,"open":89.78,"high":89.84,"low":89.77,"close":89.79},{"t":1774123320000,"open":89.79,"high":89.85,"low":89.78,"close":89.83},{"t":1774123380000,"open":89.84,"high":89.84,"low":89.77,"close":89.8},{"t":1774123440000,"open":89.8,"high":89.8,"low":89.78,"close":89.78},{"t":1774123500000,"open":89.79,"high":89.79,"low":89.75,"close":89.75},{"t":1774123560000,"open":89.75,"high":89.76,"low":89.75,"close":89.75},{"t":1774123620000,"open":89.75,"high":89.76,"low":89.72,"close":89.75},{"t":1774123680000,"open":89.75,"high":89.77,"low":89.74,"close":89.76},{"t":1774123740000,"open":89.77,"high":89.81,"low":89.76,"close":89.8},{"t":1774123800000,"open":89.8,"high":89.83,"low":89.8,"close":89.83},{"t":1774123860000,"open":89.83,"high":89.83,"low":89.8,"close":89.8},{"t":1774123920000,"open":89.81,"high":89.83,"low":89.8,"close":89.83},{"t":1774123980000,"open":89.83,"high":89.88,"low":89.82,"close":89.87},{"t":1774124040000,"open":89.87,"high":89.87,"low":89.83,"close":89.83},{"t":1774124100000,"open":89.83,"high":89.84,"low":89.81,"close":89.81},{"t":1774124160000,"open":89.81,"high":89.84,"low":89.77,"close":89.79},{"t":1774124220000,"open":89.79,"high":89.79,"low":89.73,"close":89.73},{"t":1774124280000,"open":89.74,"high":89.79,"low":89.73,"close":89.78},{"t":1774124340000,"open":89.78,"high":89.83,"low":89.78,"close":89.82},{"t":1774124400000,"open":89.82,"high":89.87,"low":89.81,"close":89.86},{"t":1774124460000,"open":89.87,"high":89.87,"low":89.82,"close":89.84},{"t":1774124520000,"open":89.84,"high":89.88,"low":89.84,"close":89.86},{"t":1774124580000,"open":89.86,"high":89.98,"low":89.86,"close":89.95},{"t":1774124640000,"open":89.95,"high":89.96,"low":89.91,"close":89.92},{"t":1774124700000,"open":89.91,"high":89.94,"low":89.91,"close":89.94},{"t":1774124760000,"open":89.94,"high":89.96,"low":89.93,"close":89.94},{"t":1774124820000,"open":89.93,"high":89.94,"low":89.92,"close":89.93},{"t":1774124880000,"open":89.92,"high":89.96,"low":89.92,"close":89.95},{"t":1774124940000,"open":89.95,"high":89.97,"low":89.94,"close":89.96},{"t":1774125000000,"open":89.97,"high":90.02,"low":89.96,"close":90.01},{"t":1774125060000,"open":90.0,"high":90.36,"low":90.0,"close":90.18},{"t":1774125120000,"open":90.19,"high":90.24,"low":90.19,"close":90.22},{"t":1774125180000,"open":90.21,"high":90.21,"low":90.17,"close":90.2},{"t":1774125240000,"open":90.2,"high":90.2,"low":90.12,"close":90.14},{"t":1774125300000,"open":90.14,"high":90.14,"low":90.11,"close":90.11},{"t":1774125360000,"open":90.12,"high":90.17,"low":90.09,"close":90.17},{"t":1774125420000,"open":90.16,"high":90.2,"low":90.15,"close":90.18},{"t":1774125480000,"open":90.18,"high":90.19,"low":90.1,"close":90.17},{"t":1774125540000,"open":90.16,"high":90.16,"low":90.12,"close":90.12},{"t":1774125600000,"open":90.12,"high":90.16,"low":90.11,"close":90.12},{"t":1774125660000,"open":90.12,"high":90.12,"low":90.05,"close":90.06},{"t":1774125720000,"open":90.06,"high":90.07,"low":90.05,"close":90.06},{"t":1774125780000,"open":90.07,"high":90.08,"low":90.04,"close":90.07},{"t":1774125840000,"open":90.07,"high":90.08,"low":90.04,"close":90.07},{"t":1774125900000,"open":90.07,"high":90.13,"low":90.07,"close":90.09},{"t":1774125960000,"open":90.09,"high":90.11,"low":90.09,"close":90.09},{"t":1774126020000,"open":90.09,"high":90.1,"low":90.07,"close":90.07},{"t":1774126080000,"open":90.07,"high":90.12,"low":90.06,"close":90.09},{"t":1774126140000,"open":90.1,"high":90.14,"low":90.07,"close":90.09},{"t":1774126200000,"open":90.09,"high":90.1,"low":90.07,"close":90.07},{"t":1774126260000,"open":90.08,"high":90.08,"low":90.06,"close":90.08},{"t":1774126320000,"open":90.08,"high":90.1,"low":90.06,"close":90.07},{"t":1774126380000,"open":90.07,"high":90.07,"low":90.05,"close":90.06},{"t":1774126440000,"open":90.05,"high":90.09,"low":90.05,"close":90.09},{"t":1774126500000,"open":90.08,"high":90.12,"low":90.08,"close":90.11},{"t":1774126560000,"open":90.12,"high":90.13,"low":90.09,"close":90.1},{"t":1774126620000,"open":90.09,"high":90.1,"low":90.08,"close":90.09},{"t":1774126680000,"open":90.08,"high":90.16,"low":90.08,"close":90.16},{"t":1774126740000,"open":90.16,"high":90.16,"low":90.09,"close":90.1},{"t":1774126800000,"open":90.11,"high":90.13,"low":90.08,"close":90.08},{"t":1774126860000,"open":90.08,"high":90.08,"low":90.06,"close":90.08},{"t":1774126920000,"open":90.08,"high":90.09,"low":90.05,"close":90.05},{"t":1774126980000,"open":90.05,"high":90.05,"low":90.02,"close":90.03},{"t":1774127040000,"open":90.03,"high":90.08,"low":90.02,"close":90.07},{"t":1774127100000,"open":90.06,"high":90.06,"low":90.04,"close":90.05},{"t":1774127160000,"open":90.06,"high":90.11,"low":90.05,"close":90.11},{"t":1774127220000,"open":90.1,"high":90.14,"low":90.1,"close":90.13},{"t":1774127280000,"open":90.13,"high":90.16,"low":90.11,"close":90.15},{"t":1774127340000,"open":90.16,"high":90.17,"low":90.13,"close":90.14},{"t":1774127400000,"open":90.13,"high":90.14,"low":90.11,"close":90.11},{"t":1774127460000,"open":90.11,"high":90.12,"low":90.09,"close":90.09},{"t":1774127520000,"open":90.09,"high":90.1,"low":90.09,"close":90.1},{"t":1774127580000,"open":90.1,"high":90.1,"low":89.87,"close":89.92},{"t":1774127640000,"open":89.91,"high":89.93,"low":89.9,"close":89.92},{"t":1774127700000,"open":89.93,"high":89.98,"low":89.93,"close":89.95},{"t":1774127760000,"open":89.95,"high":89.95,"low":89.91,"close":89.91},{"t":1774127820000,"open":89.92,"high":90.0,"low":89.91,"close":89.99},{"t":1774127880000,"open":89.99,"high":90.0,"low":89.98,"close":89.99},{"t":1774127940000,"open":89.99,"high":89.99,"low":89.98,"close":89.98},{"t":1774128000000,"open":89.98,"high":90.06,"low":89.98,"close":90.02},{"t":1774128060000,"open":90.03,"high":90.03,"low":90.02,"close":90.03},{"t":1774128120000,"open":90.02,"high":90.03,"low":90.01,"close":90.02},{"t":1774128180000,"open":90.02,"high":90.03,"low":89.96,"close":89.99},{"t":1774128240000,"open":89.98,"high":89.99,"low":89.97,"close":89.98},{"t":1774128300000,"open":89.97,"high":90.0,"low":89.96,"close":89.99},{"t":1774128360000,"open":89.99,"high":90.02,"low":89.97,"close":89.99},{"t":1774128420000,"open":89.99,"high":90.07,"low":89.99,"close":90.04},{"t":1774128480000,"open":90.04,"high":90.05,"low":90.02,"close":90.03},{"t":1774128540000,"open":90.04,"high":90.04,"low":90.01,"close":90.01},{"t":1774128600000,"open":90.01,"high":90.02,"low":89.99,"close":90.0},{"t":1774128660000,"open":90.0,"high":90.0,"low":89.97,"close":90.0},{"t":1774128720000,"open":90.0,"high":90.01,"low":89.96,"close":89.96},{"t":1774128780000,"open":89.97,"high":90.0,"low":89.94,"close":89.98},{"t":1774128840000,"open":89.99,"high":90.0,"low":89.97,"close":89.98},{"t":1774128900000,"open":89.97,"high":89.98,"low":89.97,"close":89.97},{"t":1774128960000,"open":89.97,"high":89.98,"low":89.97,"close":89.98},{"t":1774129020000,"open":89.98,"high":90.01,"low":89.97,"close":90.01},{"t":1774129080000,"open":90.01,"high":90.02,"low":89.95,"close":90.01},{"t":1774129140000,"open":90.02,"high":90.02,"low":90.01,"close":90.02},{"t":1774129200000,"open":90.01,"high":90.02,"low":89.98,"close":89.98},{"t":1774129260000,"open":89.99,"high":90.02,"low":89.98,"close":90.01},{"t":1774129320000,"open":90.02,"high":90.04,"low":90.02,"close":90.02},{"t":1774129380000,"open":90.02,"high":90.03,"low":89.95,"close":89.97},{"t":1774129440000,"open":89.98,"high":90.02,"low":89.93,"close":89.94},{"t":1774129500000,"open":89.94,"high":89.96,"low":89.92,"close":89.96},{"t":1774129560000,"open":89.96,"high":89.98,"low":89.95,"close":89.95},{"t":1774129620000,"open":89.96,"high":89.97,"low":89.94,"close":89.97},{"t":1774129680000,"open":89.96,"high":89.99,"low":89.96,"close":89.98},{"t":1774129740000,"open":89.99,"high":90.03,"low":89.98,"close":90.01},{"t":1774129800000,"open":90.01,"high":90.01,"low":89.99,"close":90.01},{"t":1774129860000,"open":90.0,"high":90.01,"low":90.0,"close":90.01},{"t":1774129920000,"open":90.0,"high":90.0,"low":89.91,"close":89.91},{"t":1774129980000,"open":89.9,"high":89.92,"low":89.9,"close":89.91},{"t":1774130040000,"open":89.92,"high":89.96,"low":89.91,"close":89.95},{"t":1774130100000,"open":89.94,"high":89.95,"low":89.94,"close":89.94},{"t":1774130160000,"open":89.95,"high":89.95,"low":89.9,"close":89.91},{"t":1774130220000,"open":89.91,"high":89.95,"low":89.9,"close":89.95},{"t":1774130280000,"open":89.95,"high":89.95,"low":89.94,"close":89.95},{"t":1774130340000,"open":89.94,"high":89.95,"low":89.93,"close":89.93},{"t":1774130400000,"open":89.93,"high":89.95,"low":89.79,"close":89.84},{"t":1774130460000,"open":89.83,"high":89.87,"low":89.83,"close":89.87},{"t":1774130520000,"open":89.86,"high":89.87,"low":89.77,"close":89.79},{"t":1774130580000,"open":89.79,"high":89.8,"low":89.74,"close":89.76},{"t":1774130640000,"open":89.76,"high":89.82,"low":89.75,"close":89.82},{"t":1774130700000,"open":89.82,"high":89.87,"low":89.78,"close":89.87},{"t":1774130760000,"open":89.87,"high":89.97,"low":89.84,"close":89.96},{"t":1774130820000,"open":89.96,"high":89.97,"low":89.93,"close":89.93},{"t":1774130880000,"open":89.94,"high":89.98,"low":89.93,"close":89.95},{"t":1774130940000,"open":89.95,"high":89.95,"low":89.86,"close":89.87},{"t":1774131000000,"open":89.88,"high":89.93,"low":89.88,"close":89.92},{"t":1774131060000,"open":89.92,"high":89.93,"low":89.85,"close":89.85},{"t":1774131120000,"open":89.85,"high":89.89,"low":89.85,"close":89.88},{"t":1774131180000,"open":89.89,"high":89.9,"low":89.88,"close":89.88},{"t":1774131240000,"open":89.88,"high":89.91,"low":89.88,"close":89.9},{"t":1774131300000,"open":89.89,"high":89.93,"low":89.89,"close":89.9},{"t":1774131360000,"open":89.91,"high":89.91,"low":89.88,"close":89.91},{"t":1774131420000,"open":89.9,"high":89.91,"low":89.85,"close":89.86},{"t":1774131480000,"open":89.85,"high":89.86,"low":89.85,"close":89.86},{"t":1774131540000,"open":89.85,"high":89.9,"low":89.85,"close":89.89},{"t":1774131600000,"open":89.89,"high":89.91,"low":89.87,"close":89.89},{"t":1774131660000,"open":89.89,"high":89.89,"low":89.87,"close":89.89},{"t":1774131720000,"open":89.89,"high":89.91,"low":89.88,"close":89.91},{"t":1774131780000,"open":89.9,"high":89.9,"low":89.87,"close":89.87},{"t":1774131840000,"open":89.88,"high":89.88,"low":89.84,"close":89.85},{"t":1774131900000,"open":89.84,"high":89.89,"low":89.84,"close":89.87},{"t":1774131960000,"open":89.87,"high":89.89,"low":89.84,"close":89.84},{"t":1774132020000,"open":89.85,"high":89.86,"low":89.84,"close":89.84},{"t":1774132080000,"open":89.85,"high":89.85,"low":89.83,"close":89.83},{"t":1774132140000,"open":89.84,"high":89.86,"low":89.83,"close":89.83},{"t":1774132200000,"open":89.83,"high":89.84,"low":89.82,"close":89.83},{"t":1774132260000,"open":89.83,"high":89.83,"low":89.81,"close":89.81},{"t":1774132320000,"open":89.81,"high":89.86,"low":89.81,"close":89.85},{"t":1774132380000,"open":89.85,"high":89.95,"low":89.85,"close":89.94},{"t":1774132440000,"open":89.95,"high":89.98,"low":89.94,"close":89.97},{"t":1774132500000,"open":89.97,"high":90.01,"low":89.96,"close":89.99},{"t":1774132560000,"open":90.0,"high":90.02,"low":89.99,"close":90.0},{"t":1774132620000,"open":89.99,"high":90.0,"low":89.97,"close":89.98},{"t":1774132680000,"open":89.98,"high":89.98,"low":89.94,"close":89.94},{"t":1774132740000,"open":89.94,"high":89.95,"low":89.91,"close":89.92},{"t":1774132800000,"open":89.92,"high":89.92,"low":89.9,"close":89.92},{"t":1774132860000,"open":89.91,"high":89.94,"low":89.91,"close":89.93},{"t":1774132920000,"open":89.94,"high":89.95,"low":89.93,"close":89.94},{"t":1774132980000,"open":89.94,"high":89.95,"low":89.92,"close":89.92},{"t":1774133040000,"open":89.93,"high":89.93,"low":89.86,"close":89.86},{"t":1774133100000,"open":89.87,"high":89.88,"low":89.86,"close":89.87},{"t":1774133160000,"open":89.87,"high":89.87,"low":89.82,"close":89.83},{"t":1774133220000,"open":89.83,"high":89.84,"low":89.81,"close":89.83},{"t":1774133280000,"open":89.83,"high":89.87,"low":89.82,"close":89.86},{"t":1774133340000,"open":89.86,"high":89.89,"low":89.84,"close":89.88},{"t":1774133400000,"open":89.89,"high":89.89,"low":89.84,"close":89.84},{"t":1774133460000,"open":89.85,"high":89.85,"low":89.8,"close":89.8},{"t":1774133520000,"open":89.8,"high":89.81,"low":89.78,"close":89.79},{"t":1774133580000,"open":89.78,"high":89.79,"low":89.78,"close":89.78},{"t":1774133640000,"open":89.78,"high":89.82,"low":89.78,"close":89.81},{"t":1774133700000,"open":89.81,"high":89.85,"low":89.8,"close":89.82},{"t":1774133760000,"open":89.82,"high":89.83,"low":89.81,"close":89.82},{"t":1774133820000,"open":89.82,"high":89.85,"low":89.82,"close":89.85},{"t":1774133880000,"open":89.85,"high":89.87,"low":89.85,"close":89.87},{"t":1774133940000,"open":89.87,"high":89.88,"low":89.82,"close":89.82},{"t":1774134000000,"open":89.82,"high":89.84,"low":89.8,"close":89.82},{"t":1774134060000,"open":89.81,"high":89.82,"low":89.72,"close":89.77},{"t":1774134120000,"open":89.77,"high":89.79,"low":89.74,"close":89.74},{"t":1774134180000,"open":89.74,"high":89.75,"low":89.68,"close":89.7},{"t":1774134240000,"open":89.7,"high":89.77,"low":89.7,"close":89.77},{"t":1774134300000,"open":89.77,"high":89.79,"low":89.74,"close":89.74},{"t":1774134360000,"open":89.74,"high":89.74,"low":89.7,"close":89.7},{"t":1774134420000,"open":89.71,"high":89.71,"low":89.69,"close":89.69},{"t":1774134480000,"open":89.69,"high":89.73,"low":89.69,"close":89.7},{"t":1774134540000,"open":89.71,"high":89.73,"low":89.69,"close":89.7},{"t":1774134600000,"open":89.69,"high":89.7,"low":89.66,"close":89.66},{"t":1774134660000,"open":89.67,"high":89.68,"low":89.65,"close":89.65},{"t":1774134720000,"open":89.65,"high":89.66,"low":89.6,"close":89.61},{"t":1774134780000,"open":89.61,"high":89.68,"low":89.61,"close":89.66},{"t":1774134840000,"open":89.67,"high":89.69,"low":89.65,"close":89.65},{"t":1774134900000,"open":89.65,"high":89.66,"low":89.62,"close":89.62},{"t":1774134960000,"open":89.62,"high":89.65,"low":89.6,"close":89.62},{"t":1774135020000,"open":89.62,"high":89.72,"low":89.62,"close":89.7},{"t":1774135080000,"open":89.7,"high":89.74,"low":89.68,"close":89.73},{"t":1774135140000,"open":89.74,"high":89.77,"low":89.7,"close":89.7},{"t":1774135200000,"open":89.7,"high":89.74,"low":89.68,"close":89.73},{"t":1774135260000,"open":89.73,"high":89.76,"low":89.73,"close":89.74},{"t":1774135320000,"open":89.75,"high":89.75,"low":89.7,"close":89.7},{"t":1774135380000,"open":89.7,"high":89.73,"low":89.7,"close":89.71},{"t":1774135440000,"open":89.71,"high":89.74,"low":89.65,"close":89.65},{"t":1774135500000,"open":89.65,"high":89.65,"low":89.6,"close":89.64},{"t":1774135560000,"open":89.63,"high":89.67,"low":89.63,"close":89.66},{"t":1774135620000,"open":89.66,"high":89.69,"low":89.66,"close":89.66},{"t":1774135680000,"open":89.67,"high":89.67,"low":89.66,"close":89.66},{"t":1774135740000,"open":89.66,"high":89.67,"low":89.64,"close":89.65},{"t":1774135800000,"open":89.64,"high":89.66,"low":89.62,"close":89.62},{"t":1774135860000,"open":89.62,"high":89.66,"low":89.6,"close":89.65},{"t":1774135920000,"open":89.65,"high":89.74,"low":89.65,"close":89.72},{"t":1774135980000,"open":89.71,"high":89.72,"low":89.67,"close":89.7},{"t":1774136040000,"open":89.69,"high":89.7,"low":89.66,"close":89.68},{"t":1774136100000,"open":89.68,"high":89.72,"low":89.68,"close":89.69},{"t":1774136160000,"open":89.69,"high":89.74,"low":89.69,"close":89.72},{"t":1774136220000,"open":89.72,"high":89.73,"low":89.7,"close":89.71},{"t":1774136280000,"open":89.72,"high":89.74,"low":89.71,"close":89.73},{"t":1774136340000,"open":89.73,"high":89.74,"low":89.72,"close":89.73},{"t":1774136400000,"open":89.72,"high":89.73,"low":89.7,"close":89.73},{"t":1774136460000,"open":89.72,"high":89.8,"low":89.72,"close":89.77},{"t":1774136520000,"open":89.77,"high":89.78,"low":89.76,"close":89.77},{"t":1774136580000,"open":89.77,"high":89.78,"low":89.77,"close":89.77},{"t":1774136640000,"open":89.78,"high":89.78,"low":89.74,"close":89.74},{"t":1774136700000,"open":89.74,"high":89.75,"low":89.64,"close":89.64},{"t":1774136760000,"open":89.64,"high":89.65,"low":89.3,"close":89.42},{"t":1774136820000,"open":89.42,"high":89.42,"low":89.04,"close":89.13},{"t":1774136880000,"open":89.14,"high":89.14,"low":88.84,"close":88.95},{"t":1774136940000,"open":88.94,"high":88.98,"low":88.68,"close":88.72},{"t":1774137000000,"open":88.73,"high":88.8,"low":88.6,"close":88.74},{"t":1774137060000,"open":88.74,"high":88.74,"low":88.22,"close":88.25},{"t":1774137120000,"open":88.24,"high":88.24,"low":87.5,"close":88.04},{"t":1774137180000,"open":88.05,"high":88.43,"low":88.02,"close":88.08},{"t":1774137240000,"open":88.07,"high":88.08,"low":87.62,"close":87.77},{"t":1774137300000,"open":87.77,"high":87.91,"low":87.44,"close":87.71},{"t":1774137360000,"open":87.71,"high":87.76,"low":87.27,"close":87.42},{"t":1774137420000,"open":87.42,"high":87.48,"low":87.0,"close":87.12},{"t":1774137480000,"open":87.12,"high":87.38,"low":87.07,"close":87.27},{"t":1774137540000,"open":87.28,"high":87.54,"low":87.14,"close":87.5},{"t":1774137600000,"open":87.5,"high":87.52,"low":87.17,"close":87.43},{"t":1774137660000,"open":87.43,"high":87.43,"low":86.39,"close":86.53},{"t":1774137720000,"open":86.53,"high":86.6,"low":86.18,"close":86.46},{"t":1774137780000,"open":86.46,"high":86.74,"low":86.4,"close":86.65},{"t":1774137840000,"open":86.66,"high":86.69,"low":86.43,"close":86.5},{"t":1774137900000,"open":86.49,"high":86.78,"low":86.34,"close":86.74},{"t":1774137960000,"open":86.75,"high":86.95,"low":86.75,"close":86.9},{"t":1774138020000,"open":86.9,"high":86.97,"low":86.75,"close":86.91},{"t":1774138080000,"open":86.92,"high":87.4,"low":86.91,"close":87.28},{"t":1774138140000,"open":87.28,"high":87.29,"low":87.15,"close":87.17},{"t":1774138200000,"open":87.18,"high":87.31,"low":87.12,"close":87.18},{"t":1774138260000,"open":87.19,"high":87.19,"low":87.05,"close":87.05},{"t":1774138320000,"open":87.05,"high":87.07,"low":86.7,"close":86.84},{"t":1774138380000,"open":86.84,"high":86.94,"low":86.68,"close":86.71},{"t":1774138440000,"open":86.71,"high":86.78,"low":86.7,"close":86.73},{"t":1774138500000,"open":86.74,"high":87.02,"low":86.63,"close":86.81},{"t":1774138560000,"open":86.81,"high":87.01,"low":86.79,"close":87.0},{"t":1774138620000,"open":86.99,"high":87.36,"low":86.99,"close":87.26},{"t":1774138680000,"open":87.26,"high":87.27,"low":87.16,"close":87.18},{"t":1774138740000,"open":87.17,"high":87.24,"low":87.11,"close":87.16},{"t":1774138800000,"open":87.16,"high":87.17,"low":86.83,"close":86.93},{"t":1774138860000,"open":86.93,"high":87.12,"low":86.92,"close":87.1},{"t":1774138920000,"open":87.09,"high":87.15,"low":87.01,"close":87.11},{"t":1774138980000,"open":87.11,"high":87.21,"low":87.1,"close":87.1},{"t":1774139040000,"open":87.1,"high":87.23,"low":87.1,"close":87.14},{"t":1774139100000,"open":87.14,"high":87.14,"low":86.99,"close":87.11},{"t":1774139160000,"open":87.11,"high":87.17,"low":86.97,"close":87.03},{"t":1774139220000,"open":87.03,"high":87.06,"low":86.99,"close":87.04},{"t":1774139280000,"open":87.05,"high":87.07,"low":87.01,"close":87.02},{"t":1774139340000,"open":87.02,"high":87.22,"low":87.01,"close":87.2},{"t":1774139400000,"open":87.21,"high":87.45,"low":87.21,"close":87.35},{"t":1774139460000,"open":87.34,"high":87.49,"low":87.33,"close":87.46},{"t":1774139520000,"open":87.46,"high":87.54,"low":87.42,"close":87.42},{"t":1774139580000,"open":87.42,"high":87.46,"low":87.33,"close":87.42},{"t":1774139640000,"open":87.41,"high":87.55,"low":87.41,"close":87.53},{"t":1774139700000,"open":87.54,"high":87.72,"low":87.49,"close":87.57},{"t":1774139760000,"open":87.56,"high":87.6,"low":87.49,"close":87.56},{"t":1774139820000,"open":87.56,"high":87.62,"low":87.46,"close":87.52},{"t":1774139880000,"open":87.53,"high":87.54,"low":87.46,"close":87.48},{"t":1774139940000,"open":87.48,"high":87.49,"low":87.33,"close":87.34},{"t":1774140000000,"open":87.33,"high":87.49,"low":87.29,"close":87.43},{"t":1774140060000,"open":87.43,"high":87.58,"low":87.41,"close":87.44},{"t":1774140120000,"open":87.44,"high":87.46,"low":87.39,"close":87.4},{"t":1774140180000,"open":87.41,"high":87.45,"low":87.36,"close":87.43},{"t":1774140240000,"open":87.43,"high":87.5,"low":87.42,"close":87.47},{"t":1774140300000,"open":87.47,"high":87.47,"low":87.36,"close":87.4},{"t":1774140360000,"open":87.41,"high":87.47,"low":87.38,"close":87.39},{"t":1774140420000,"open":87.38,"high":87.44,"low":87.38,"close":87.44},{"t":1774140480000,"open":87.44,"high":87.55,"low":87.43,"close":87.52},{"t":1774140540000,"open":87.52,"high":87.66,"low":87.51,"close":87.51},{"t":1774140600000,"open":87.51,"high":87.51,"low":87.28,"close":87.31},{"t":1774140660000,"open":87.32,"high":87.32,"low":87.02,"close":87.18},{"t":1774140720000,"open":87.18,"high":87.19,"low":87.04,"close":87.07},{"t":1774140780000,"open":87.07,"high":87.11,"low":86.98,"close":87.05},{"t":1774140840000,"open":87.06,"high":87.13,"low":87.06,"close":87.1},{"t":1774140900000,"open":87.11,"high":87.16,"low":87.04,"close":87.07},{"t":1774140960000,"open":87.07,"high":87.18,"low":87.07,"close":87.17},{"t":1774141020000,"open":87.17,"high":87.22,"low":87.16,"close":87.2},{"t":1774141080000,"open":87.19,"high":87.25,"low":87.15,"close":87.18},{"t":1774141140000,"open":87.17,"high":87.29,"low":87.17,"close":87.26},{"t":1774141200000,"open":87.26,"high":87.46,"low":87.26,"close":87.39},{"t":1774141260000,"open":87.4,"high":87.6,"low":87.37,"close":87.56},{"t":1774141320000,"open":87.56,"high":87.66,"low":87.45,"close":87.5},{"t":1774141380000,"open":87.49,"high":87.57,"low":87.41,"close":87.43},{"t":1774141440000,"open":87.42,"high":87.51,"low":87.37,"close":87.49},{"t":1774141500000,"open":87.49,"high":87.54,"low":87.39,"close":87.39},{"t":1774141560000,"open":87.4,"high":87.46,"low":87.4,"close":87.43},{"t":1774141620000,"open":87.43,"high":87.44,"low":87.29,"close":87.36},{"t":1774141680000,"open":87.35,"high":87.36,"low":87.1,"close":87.22},{"t":1774141740000,"open":87.21,"high":87.24,"low":87.09,"close":87.09},{"t":1774141800000,"open":87.1,"high":87.16,"low":87.02,"close":87.15},{"t":1774141860000,"open":87.15,"high":87.19,"low":87.11,"close":87.15},{"t":1774141920000,"open":87.14,"high":87.25,"low":87.13,"close":87.19},{"t":1774141980000,"open":87.2,"high":87.27,"low":87.19,"close":87.24},{"t":1774142040000,"open":87.25,"high":87.3,"low":87.25,"close":87.29},{"t":1774142100000,"open":87.3,"high":87.3,"low":87.15,"close":87.25},{"t":1774142160000,"open":87.25,"high":87.33,"low":87.24,"close":87.24},{"t":1774142220000,"open":87.25,"high":87.26,"low":87.15,"close":87.22},{"t":1774142280000,"open":87.23,"high":87.28,"low":87.22,"close":87.24},{"t":1774142340000,"open":87.25,"high":87.48,"low":87.24,"close":87.4},{"t":1774142400000,"open":87.4,"high":87.48,"low":87.33,"close":87.48},{"t":1774142460000,"open":87.47,"high":87.53,"low":87.44,"close":87.44},{"t":1774142520000,"open":87.43,"high":87.47,"low":87.35,"close":87.39},{"t":1774142580000,"open":87.39,"high":87.49,"low":87.35,"close":87.44},{"t":1774142640000,"open":87.44,"high":87.47,"low":87.34,"close":87.36},{"t":1774142700000,"open":87.35,"high":87.39,"low":87.33,"close":87.34},{"t":1774142760000,"open":87.33,"high":87.39,"low":87.3,"close":87.32},{"t":1774142820000,"open":87.32,"high":87.37,"low":87.31,"close":87.32},{"t":1774142880000,"open":87.33,"high":87.34,"low":87.29,"close":87.32},{"t":1774142940000,"open":87.32,"high":87.33,"low":87.29,"close":87.33},{"t":1774143000000,"open":87.32,"high":87.36,"low":87.16,"close":87.27},{"t":1774143060000,"open":87.27,"high":87.33,"low":87.21,"close":87.27},{"t":1774143120000,"open":87.28,"high":87.35,"low":87.27,"close":87.3},{"t":1774143180000,"open":87.3,"high":87.36,"low":87.29,"close":87.34},{"t":1774143240000,"open":87.34,"high":87.35,"low":87.25,"close":87.28},{"t":1774143300000,"open":87.29,"high":87.31,"low":87.28,"close":87.29},{"t":1774143360000,"open":87.29,"high":87.29,"low":86.95,"close":87.01},{"t":1774143420000,"open":87.0,"high":87.03,"low":86.9,"close":86.96},{"t":1774143480000,"open":86.97,"high":87.02,"low":86.95,"close":86.99},{"t":1774143540000,"open":86.99,"high":87.04,"low":86.99,"close":87.03},{"t":1774143600000,"open":87.04,"high":87.1,"low":87.04,"close":87.06},{"t":1774143660000,"open":87.06,"high":87.13,"low":87.03,"close":87.11},{"t":1774143720000,"open":87.11,"high":87.18,"low":87.11,"close":87.14},{"t":1774143780000,"open":87.14,"high":87.14,"low":87.01,"close":87.03},{"t":1774143840000,"open":87.02,"high":87.04,"low":87.0,"close":87.02},{"t":1774143900000,"open":87.01,"high":87.14,"low":87.01,"close":87.12},{"t":1774143960000,"open":87.11,"high":87.15,"low":87.1,"close":87.1},{"t":1774144020000,"open":87.1,"high":87.16,"low":87.09,"close":87.16},{"t":1774144080000,"open":87.16,"high":87.25,"low":87.15,"close":87.21},{"t":1774144140000,"open":87.2,"high":87.23,"low":87.2,"close":87.22},{"t":1774144200000,"open":87.22,"high":87.26,"low":87.21,"close":87.21},{"t":1774144260000,"open":87.21,"high":87.29,"low":87.19,"close":87.26},{"t":1774144320000,"open":87.27,"high":87.36,"low":87.24,"close":87.24},{"t":1774144380000,"open":87.24,"high":87.32,"low":87.23,"close":87.3},{"t":1774144440000,"open":87.31,"high":87.32,"low":87.29,"close":87.3},{"t":1774144500000,"open":87.31,"high":87.37,"low":87.3,"close":87.32},{"t":1774144560000,"open":87.32,"high":87.37,"low":87.31,"close":87.36},{"t":1774144620000,"open":87.35,"high":87.39,"low":87.35,"close":87.38},{"t":1774144680000,"open":87.38,"high":87.41,"low":87.37,"close":87.38},{"t":1774144740000,"open":87.38,"high":87.43,"low":87.33,"close":87.39},{"t":1774144800000,"open":87.39,"high":87.5,"low":87.36,"close":87.42},{"t":1774144860000,"open":87.42,"high":87.52,"low":87.4,"close":87.48},{"t":1774144920000,"open":87.48,"high":87.56,"low":87.48,"close":87.52},{"t":1774144980000,"open":87.52,"high":87.55,"low":87.46,"close":87.53},{"t":1774145040000,"open":87.53,"high":87.56,"low":87.5,"close":87.53},{"t":1774145100000,"open":87.53,"high":87.64,"low":87.51,"close":87.57},{"t":1774145160000,"open":87.58,"high":87.58,"low":87.53,"close":87.58},{"t":1774145220000,"open":87.57,"high":87.58,"low":87.53,"close":87.55},{"t":1774145280000,"open":87.56,"high":87.56,"low":87.46,"close":87.47},{"t":1774145340000,"open":87.46,"high":87.47,"low":87.38,"close":87.38},{"t":1774145400000,"open":87.39,"high":87.42,"low":87.36,"close":87.39},{"t":1774145460000,"open":87.39,"high":87.44,"low":87.39,"close":87.42},{"t":1774145520000,"open":87.43,"high":87.49,"low":87.37,"close":87.49},{"t":1774145580000,"open":87.48,"high":87.55,"low":87.48,"close":87.52},{"t":1774145640000,"open":87.52,"high":87.59,"low":87.51,"close":87.53},{"t":1774145700000,"open":87.54,"high":87.55,"low":87.5,"close":87.54},{"t":1774145760000,"open":87.54,"high":87.55,"low":87.48,"close":87.52},{"t":1774145820000,"open":87.53,"high":87.62,"low":87.48,"close":87.52},{"t":1774145880000,"open":87.51,"high":87.56,"low":87.5,"close":87.56},{"t":1774145940000,"open":87.55,"high":87.59,"low":87.55,"close":87.58},{"t":1774146000000,"open":87.58,"high":87.61,"low":87.56,"close":87.57},{"t":1774146060000,"open":87.56,"high":87.57,"low":87.48,"close":87.5},{"t":1774146120000,"open":87.5,"high":87.55,"low":87.46,"close":87.55},{"t":1774146180000,"open":87.54,"high":87.65,"low":87.53,"close":87.62},{"t":1774146240000,"open":87.62,"high":87.66,"low":87.6,"close":87.65},{"t":1774146300000,"open":87.65,"high":87.7,"low":87.63,"close":87.67},{"t":1774146360000,"open":87.67,"high":87.78,"low":87.66,"close":87.69},{"t":1774146420000,"open":87.69,"high":87.88,"low":87.68,"close":87.83},{"t":1774146480000,"open":87.82,"high":88.29,"low":87.82,"close":88.27},{"t":1774146540000,"open":88.28,"high":88.43,"low":88.22,"close":88.28},{"t":1774146600000,"open":88.27,"high":88.3,"low":88.13,"close":88.17},{"t":1774146660000,"open":88.18,"high":88.22,"low":87.95,"close":88.03},{"t":1774146720000,"open":88.04,"high":88.16,"low":88.0,"close":88.11},{"t":1774146780000,"open":88.11,"high":88.14,"low":88.08,"close":88.14},{"t":1774146840000,"open":88.13,"high":88.16,"low":88.04,"close":88.06},{"t":1774146900000,"open":88.06,"high":88.1,"low":88.02,"close":88.08},{"t":1774146960000,"open":88.08,"high":88.1,"low":88.06,"close":88.07},{"t":1774147020000,"open":88.07,"high":88.08,"low":87.99,"close":88.06},{"t":1774147080000,"open":88.07,"high":88.13,"low":88.06,"close":88.12},{"t":1774147140000,"open":88.12,"high":88.12,"low":88.01,"close":88.03},{"t":1774147200000,"open":88.04,"high":88.07,"low":87.99,"close":88.07},{"t":1774147260000,"open":88.07,"high":88.09,"low":88.06,"close":88.08},{"t":1774147320000,"open":88.08,"high":88.08,"low":88.01,"close":88.04},{"t":1774147380000,"open":88.04,"high":88.04,"low":88.0,"close":88.04},{"t":1774147440000,"open":88.04,"high":88.07,"low":88.03,"close":88.07},{"t":1774147500000,"open":88.07,"high":88.11,"low":88.05,"close":88.06},{"t":1774147560000,"open":88.06,"high":88.06,"low":88.0,"close":88.05},{"t":1774147620000,"open":88.05,"high":88.14,"low":88.03,"close":88.14},{"t":1774147680000,"open":88.13,"high":88.2,"low":88.07,"close":88.2},{"t":1774147740000,"open":88.19,"high":88.21,"low":88.1,"close":88.1},{"t":1774147800000,"open":88.11,"high":88.13,"low":88.01,"close":88.06},{"t":1774147860000,"open":88.06,"high":88.1,"low":88.05,"close":88.09},{"t":1774147920000,"open":88.09,"high":88.12,"low":88.06,"close":88.08},{"t":1774147980000,"open":88.07,"high":88.18,"low":88.07,"close":88.14},{"t":1774148040000,"open":88.14,"high":88.2,"low":88.14,"close":88.2},{"t":1774148100000,"open":88.19,"high":88.27,"low":88.19,"close":88.21},{"t":1774148160000,"open":88.21,"high":88.21,"low":88.16,"close":88.16},{"t":1774148220000,"open":88.17,"high":88.17,"low":88.09,"close":88.12},{"t":1774148280000,"open":88.13,"high":88.17,"low":88.12,"close":88.14},{"t":1774148340000,"open":88.14,"high":88.17,"low":88.09,"close":88.11},{"t":1774148400000,"open":88.11,"high":88.11,"low":88.01,"close":88.04},{"t":1774148460000,"open":88.04,"high":88.04,"low":87.96,"close":87.99},{"t":1774148520000,"open":87.98,"high":87.99,"low":87.87,"close":87.9},{"t":1774148580000,"open":87.9,"high":87.92,"low":87.69,"close":87.7},{"t":1774148640000,"open":87.7,"high":87.81,"low":87.7,"close":87.81},{"t":1774148700000,"open":87.8,"high":87.85,"low":87.76,"close":87.85},{"t":1774148760000,"open":87.85,"high":87.87,"low":87.8,"close":87.83},{"t":1774148820000,"open":87.83,"high":87.89,"low":87.82,"close":87.86},{"t":1774148880000,"open":87.86,"high":87.93,"low":87.86,"close":87.9},{"t":1774148940000,"open":87.9,"high":87.9,"low":87.86,"close":87.86},{"t":1774149000000,"open":87.86,"high":87.97,"low":87.86,"close":87.95},{"t":1774149060000,"open":87.96,"high":88.07,"low":87.96,"close":88.05},{"t":1774149120000,"open":88.05,"high":88.06,"low":88.01,"close":88.05},{"t":1774149180000,"open":88.06,"high":88.06,"low":88.0,"close":88.03},{"t":1774149240000,"open":88.02,"high":88.05,"low":88.0,"close":88.02},{"t":1774149300000,"open":88.03,"high":88.1,"low":88.0,"close":88.1},{"t":1774149360000,"open":88.11,"high":88.15,"low":88.04,"close":88.06},{"t":1774149420000,"open":88.06,"high":88.06,"low":88.0,"close":88.04},{"t":1774149480000,"open":88.03,"high":88.07,"low":88.03,"close":88.05},{"t":1774149540000,"open":88.04,"high":88.18,"low":88.04,"close":88.15},{"t":1774149600000,"open":88.15,"high":88.2,"low":88.15,"close":88.17},{"t":1774149660000,"open":88.17,"high":88.17,"low":88.08,"close":88.1},{"t":1774149720000,"open":88.1,"high":88.15,"low":88.1,"close":88.14},{"t":1774149780000,"open":88.15,"high":88.16,"low":88.11,"close":88.16},{"t":1774149840000,"open":88.16,"high":88.23,"low":88.16,"close":88.22},{"t":1774149900000,"open":88.21,"high":88.26,"low":88.17,"close":88.22},{"t":1774149960000,"open":88.21,"high":88.28,"low":88.19,"close":88.27},{"t":1774150020000,"open":88.26,"high":88.55,"low":88.23,"close":88.5},{"t":1774150080000,"open":88.5,"high":88.75,"low":88.5,"close":88.62},{"t":1774150140000,"open":88.61,"high":88.77,"low":88.61,"close":88.64},{"t":1774150200000,"open":88.64,"high":88.76,"low":88.61,"close":88.68},{"t":1774150260000,"open":88.68,"high":88.68,"low":88.57,"close":88.6},{"t":1774150320000,"open":88.6,"high":88.6,"low":88.51,"close":88.58},{"t":1774150380000,"open":88.58,"high":88.58,"low":88.49,"close":88.5},{"t":1774150440000,"open":88.5,"high":88.63,"low":88.49,"close":88.61},{"t":1774150500000,"open":88.61,"high":89.11,"low":88.59,"close":88.96},{"t":1774150560000,"open":88.97,"high":89.1,"low":88.68,"close":88.72},{"t":1774150620000,"open":88.73,"high":88.84,"low":88.72,"close":88.75},{"t":1774150680000,"open":88.76,"high":88.76,"low":88.65,"close":88.66},{"t":1774150740000,"open":88.65,"high":88.68,"low":88.55,"close":88.64},{"t":1774150800000,"open":88.63,"high":88.63,"low":88.52,"close":88.52},{"t":1774150860000,"open":88.52,"high":88.62,"low":88.52,"close":88.6},{"t":1774150920000,"open":88.6,"high":88.62,"low":88.55,"close":88.6},{"t":1774150980000,"open":88.6,"high":88.61,"low":88.49,"close":88.58},{"t":1774151040000,"open":88.58,"high":88.65,"low":88.58,"close":88.65},{"t":1774151100000,"open":88.64,"high":88.65,"low":88.6,"close":88.65},{"t":1774151160000,"open":88.64,"high":88.65,"low":88.57,"close":88.62},{"t":1774151220000,"open":88.61,"high":88.62,"low":88.57,"close":88.58},{"t":1774151280000,"open":88.58,"high":88.6,"low":88.55,"close":88.55},{"t":1774151340000,"open":88.56,"high":88.63,"low":88.56,"close":88.62},{"t":1774151400000,"open":88.62,"high":88.64,"low":88.59,"close":88.59},{"t":1774151460000,"open":88.59,"high":88.6,"low":88.48,"close":88.53},{"t":1774151520000,"open":88.53,"high":88.55,"low":88.5,"close":88.51},{"t":1774151580000,"open":88.52,"high":88.56,"low":88.5,"close":88.54},{"t":1774151640000,"open":88.54,"high":88.58,"low":88.51,"close":88.54},{"t":1774151700000,"open":88.53,"high":88.56,"low":88.51,"close":88.56},{"t":1774151760000,"open":88.56,"high":88.62,"low":88.54,"close":88.56},{"t":1774151820000,"open":88.56,"high":88.58,"low":88.54,"close":88.57},{"t":1774151880000,"open":88.58,"high":88.59,"low":88.56,"close":88.57},{"t":1774151940000,"open":88.57,"high":88.64,"low":88.56,"close":88.61},{"t":1774152000000,"open":88.6,"high":88.62,"low":88.54,"close":88.6},{"t":1774152060000,"open":88.6,"high":88.68,"low":88.58,"close":88.68},{"t":1774152120000,"open":88.68,"high":88.71,"low":88.65,"close":88.68},{"t":1774152180000,"open":88.68,"high":88.79,"low":88.68,"close":88.78},{"t":1774152240000,"open":88.77,"high":88.82,"low":88.75,"close":88.79},{"t":1774152300000,"open":88.79,"high":88.84,"low":88.76,"close":88.84},{"t":1774152360000,"open":88.84,"high":88.97,"low":88.8,"close":88.93},{"t":1774152420000,"open":88.92,"high":88.94,"low":88.83,"close":88.9},{"t":1774152480000,"open":88.9,"high":88.91,"low":88.88,"close":88.88},{"t":1774152540000,"open":88.88,"high":88.91,"low":88.85,"close":88.88},{"t":1774152600000,"open":88.88,"high":88.91,"low":88.69,"close":88.72},{"t":1774152660000,"open":88.72,"high":88.74,"low":88.72,"close":88.74},{"t":1774152720000,"open":88.74,"high":88.8,"low":88.73,"close":88.8},{"t":1774152780000,"open":88.8,"high":88.84,"low":88.79,"close":88.81},{"t":1774152840000,"open":88.81,"high":88.87,"low":88.79,"close":88.87},{"t":1774152900000,"open":88.86,"high":89.06,"low":88.86,"close":89.02},{"t":1774152960000,"open":89.03,"high":89.14,"low":89.02,"close":89.05},{"t":1774153020000,"open":89.04,"high":89.11,"low":88.94,"close":88.99},{"t":1774153080000,"open":88.99,"high":88.99,"low":88.89,"close":88.9},{"t":1774153140000,"open":88.91,"high":88.92,"low":88.84,"close":88.86},{"t":1774153200000,"open":88.85,"high":88.86,"low":88.8,"close":88.85},{"t":1774153260000,"open":88.84,"high":88.85,"low":88.66,"close":88.68},{"t":1774153320000,"open":88.67,"high":88.7,"low":88.55,"close":88.6},{"t":1774153380000,"open":88.6,"high":88.67,"low":88.58,"close":88.66},{"t":1774153440000,"open":88.65,"high":88.72,"low":88.65,"close":88.72},{"t":1774153500000,"open":88.71,"high":88.76,"low":88.7,"close":88.76},{"t":1774153560000,"open":88.75,"high":88.82,"low":88.74,"close":88.74},{"t":1774153620000,"open":88.74,"high":88.75,"low":88.71,"close":88.75},{"t":1774153680000,"open":88.75,"high":88.76,"low":88.71,"close":88.74},{"t":1774153740000,"open":88.74,"high":88.75,"low":88.7,"close":88.74},{"t":1774153800000,"open":88.74,"high":88.78,"low":88.72,"close":88.75},{"t":1774153860000,"open":88.74,"high":88.77,"low":88.51,"close":88.56},{"t":1774153920000,"open":88.55,"high":88.73,"low":88.53,"close":88.68},{"t":1774153980000,"open":88.68,"high":88.74,"low":88.62,"close":88.71},{"t":1774154040000,"open":88.71,"high":88.79,"low":88.69,"close":88.77},{"t":1774154100000,"open":88.76,"high":88.88,"low":88.76,"close":88.84},{"t":1774154160000,"open":88.84,"high":89.06,"low":88.8,"close":88.97},{"t":1774154220000,"open":88.96,"high":89.02,"low":88.94,"close":89.02},{"t":1774154280000,"open":89.02,"high":89.02,"low":88.91,"close":88.93},{"t":1774154340000,"open":88.92,"high":88.94,"low":88.9,"close":88.91},{"t":1774154400000,"open":88.91,"high":88.92,"low":88.81,"close":88.83},{"t":1774154460000,"open":88.84,"high":88.84,"low":88.82,"close":88.83},{"t":1774154520000,"open":88.84,"high":88.86,"low":88.83,"close":88.86},{"t":1774154580000,"open":88.86,"high":88.88,"low":88.83,"close":88.88},{"t":1774154640000,"open":88.87,"high":88.93,"low":88.87,"close":88.9},{"t":1774154700000,"open":88.89,"high":89.0,"low":88.89,"close":88.97},{"t":1774154760000,"open":88.96,"high":89.08,"low":88.94,"close":88.96},{"t":1774154820000,"open":88.97,"high":88.97,"low":88.9,"close":88.93},{"t":1774154880000,"open":88.92,"high":88.93,"low":88.9,"close":88.93},{"t":1774154940000,"open":88.92,"high":88.97,"low":88.86,"close":88.9},{"t":1774155000000,"open":88.9,"high":88.94,"low":88.87,"close":88.91},{"t":1774155060000,"open":88.9,"high":88.98,"low":88.9,"close":88.93},{"t":1774155120000,"open":88.94,"high":88.97,"low":88.88,"close":88.92},{"t":1774155180000,"open":88.92,"high":88.95,"low":88.9,"close":88.95},{"t":1774155240000,"open":88.94,"high":88.97,"low":88.94,"close":88.97},{"t":1774155300000,"open":88.96,"high":88.98,"low":88.95,"close":88.95},{"t":1774155360000,"open":88.95,"high":88.96,"low":88.9,"close":88.95},{"t":1774155420000,"open":88.94,"high":88.95,"low":88.91,"close":88.94},{"t":1774155480000,"open":88.95,"high":88.95,"low":88.9,"close":88.93},{"t":1774155540000,"open":88.93,"high":88.98,"low":88.92,"close":88.96},{"t":1774155600000,"open":88.96,"high":88.96,"low":88.83,"close":88.84},{"t":1774155660000,"open":88.84,"high":88.86,"low":88.74,"close":88.75},{"t":1774155720000,"open":88.76,"high":88.87,"low":88.76,"close":88.83},{"t":1774155780000,"open":88.82,"high":88.88,"low":88.81,"close":88.86},{"t":1774155840000,"open":88.87,"high":88.87,"low":88.81,"close":88.84},{"t":1774155900000,"open":88.84,"high":88.89,"low":88.84,"close":88.86},{"t":1774155960000,"open":88.85,"high":88.87,"low":88.84,"close":88.85},{"t":1774156020000,"open":88.85,"high":88.85,"low":88.72,"close":88.73},{"t":1774156080000,"open":88.73,"high":88.74,"low":88.68,"close":88.74},{"t":1774156140000,"open":88.73,"high":88.81,"low":88.73,"close":88.73},{"t":1774156200000,"open":88.73,"high":88.74,"low":88.7,"close":88.72},{"t":1774156260000,"open":88.71,"high":88.76,"low":88.71,"close":88.75},{"t":1774156320000,"open":88.74,"high":88.77,"low":88.73,"close":88.77},{"t":1774156380000,"open":88.77,"high":88.8,"low":88.73,"close":88.75},{"t":1774156440000,"open":88.74,"high":88.75,"low":88.68,"close":88.69},{"t":1774156500000,"open":88.69,"high":88.72,"low":88.62,"close":88.62},{"t":1774156560000,"open":88.62,"high":88.65,"low":88.6,"close":88.64},{"t":1774156620000,"open":88.64,"high":88.68,"low":88.62,"close":88.65},{"t":1774156680000,"open":88.65,"high":88.75,"low":88.65,"close":88.74},{"t":1774156740000,"open":88.74,"high":88.77,"low":88.68,"close":88.7},{"t":1774156800000,"open":88.7,"high":88.72,"low":88.66,"close":88.66},{"t":1774156860000,"open":88.65,"high":88.72,"low":88.63,"close":88.7},{"t":1774156920000,"open":88.71,"high":88.71,"low":88.67,"close":88.7},{"t":1774156980000,"open":88.71,"high":88.73,"low":88.46,"close":88.53},{"t":1774157040000,"open":88.53,"high":88.59,"low":88.52,"close":88.57},{"t":1774157100000,"open":88.56,"high":88.59,"low":88.55,"close":88.58},{"t":1774157160000,"open":88.58,"high":88.62,"low":88.54,"close":88.62},{"t":1774157220000,"open":88.62,"high":88.62,"low":88.59,"close":88.6},{"t":1774157280000,"open":88.59,"high":88.6,"low":88.54,"close":88.54},{"t":1774157340000,"open":88.55,"high":88.55,"low":88.46,"close":88.5},{"t":1774157400000,"open":88.5,"high":88.54,"low":88.49,"close":88.52},{"t":1774157460000,"open":88.53,"high":88.57,"low":88.49,"close":88.56},{"t":1774157520000,"open":88.56,"high":88.58,"low":88.5,"close":88.58},{"t":1774157580000,"open":88.58,"high":88.59,"low":88.55,"close":88.55},{"t":1774157640000,"open":88.55,"high":88.57,"low":88.5,"close":88.51},{"t":1774157700000,"open":88.51,"high":88.53,"low":88.48,"close":88.53},{"t":1774157760000,"open":88.53,"high":88.56,"low":88.52,"close":88.54},{"t":1774157820000,"open":88.54,"high":88.54,"low":88.5,"close":88.52},{"t":1774157880000,"open":88.51,"high":88.54,"low":88.5,"close":88.52},{"t":1774157940000,"open":88.51,"high":88.54,"low":88.51,"close":88.53},{"t":1774158000000,"open":88.53,"high":88.55,"low":88.51,"close":88.55},{"t":1774158060000,"open":88.54,"high":88.54,"low":88.52,"close":88.53},{"t":1774158120000,"open":88.53,"high":88.54,"low":88.5,"close":88.53},{"t":1774158180000,"open":88.53,"high":88.54,"low":88.5,"close":88.51},{"t":1774158240000,"open":88.52,"high":88.52,"low":88.44,"close":88.45},{"t":1774158300000,"open":88.45,"high":88.53,"low":88.44,"close":88.5},{"t":1774158360000,"open":88.5,"high":88.52,"low":88.49,"close":88.5},{"t":1774158420000,"open":88.5,"high":88.57,"low":88.49,"close":88.56},{"t":1774158480000,"open":88.55,"high":88.56,"low":88.47,"close":88.47},{"t":1774158540000,"open":88.46,"high":88.48,"low":88.45,"close":88.47},{"t":1774158600000,"open":88.48,"high":88.49,"low":88.44,"close":88.48},{"t":1774158660000,"open":88.48,"high":88.51,"low":88.47,"close":88.49},{"t":1774158720000,"open":88.48,"high":88.49,"low":88.43,"close":88.46},{"t":1774158780000,"open":88.46,"high":88.48,"low":88.43,"close":88.45},{"t":1774158840000,"open":88.46,"high":88.46,"low":88.39,"close":88.41},{"t":1774158900000,"open":88.41,"high":88.44,"low":88.39,"close":88.41},{"t":1774158960000,"open":88.42,"high":88.44,"low":88.39,"close":88.41},{"t":1774159020000,"open":88.41,"high":88.43,"low":88.39,"close":88.41},{"t":1774159080000,"open":88.42,"high":88.43,"low":88.4,"close":88.42},{"t":1774159140000,"open":88.42,"high":88.42,"low":88.4,"close":88.42},{"t":1774159200000,"open":88.42,"high":88.42,"low":88.33,"close":88.37},{"t":1774159260000,"open":88.37,"high":88.38,"low":88.25,"close":88.26},{"t":1774159320000,"open":88.26,"high":88.3,"low":88.24,"close":88.3},{"t":1774159380000,"open":88.3,"high":88.38,"low":88.29,"close":88.38},{"t":1774159440000,"open":88.37,"high":88.4,"low":88.36,"close":88.37},{"t":1774159500000,"open":88.37,"high":88.37,"low":88.25,"close":88.26},{"t":1774159560000,"open":88.27,"high":88.29,"low":88.24,"close":88.24},{"t":1774159620000,"open":88.24,"high":88.25,"low":88.19,"close":88.21},{"t":1774159680000,"open":88.21,"high":88.23,"low":88.18,"close":88.21},{"t":1774159740000,"open":88.22,"high":88.31,"low":88.21,"close":88.29},{"t":1774159800000,"open":88.29,"high":88.31,"low":88.23,"close":88.31},{"t":1774159860000,"open":88.3,"high":88.3,"low":88.23,"close":88.28},{"t":1774159920000,"open":88.28,"high":88.3,"low":88.25,"close":88.26},{"t":1774159980000,"open":88.25,"high":88.26,"low":88.23,"close":88.25},{"t":1774160040000,"open":88.26,"high":88.26,"low":88.21,"close":88.22},{"t":1774160100000,"open":88.22,"high":88.25,"low":88.2,"close":88.24},{"t":1774160160000,"open":88.24,"high":88.27,"low":88.2,"close":88.24},{"t":1774160220000,"open":88.24,"high":88.25,"low":88.14,"close":88.15},{"t":1774160280000,"open":88.15,"high":88.16,"low":88.07,"close":88.14},{"t":1774160340000,"open":88.14,"high":88.21,"low":88.13,"close":88.2},{"t":1774160400000,"open":88.19,"high":88.24,"low":88.19,"close":88.23},{"t":1774160460000,"open":88.24,"high":88.24,"low":88.2,"close":88.21},{"t":1774160520000,"open":88.21,"high":88.21,"low":88.11,"close":88.17},{"t":1774160580000,"open":88.18,"high":88.18,"low":88.13,"close":88.14},{"t":1774160640000,"open":88.14,"high":88.19,"low":88.14,"close":88.18},{"t":1774160700000,"open":88.19,"high":88.2,"low":88.14,"close":88.15},{"t":1774160760000,"open":88.14,"high":88.15,"low":88.11,"close":88.13},{"t":1774160820000,"open":88.13,"high":88.15,"low":88.13,"close":88.15},{"t":1774160880000,"open":88.15,"high":88.22,"low":88.13,"close":88.22},{"t":1774160940000,"open":88.22,"high":88.25,"low":88.22,"close":88.24},{"t":1774161000000,"open":88.23,"high":88.3,"low":88.19,"close":88.19},{"t":1774161060000,"open":88.19,"high":88.2,"low":88.13,"close":88.19},{"t":1774161120000,"open":88.2,"high":88.22,"low":88.15,"close":88.18},{"t":1774161180000,"open":88.19,"high":88.19,"low":88.17,"close":88.19},{"t":1774161240000,"open":88.19,"high":88.19,"low":88.15,"close":88.17},{"t":1774161300000,"open":88.17,"high":88.25,"low":88.17,"close":88.21},{"t":1774161360000,"open":88.21,"high":88.21,"low":88.19,"close":88.19},{"t":1774161420000,"open":88.19,"high":88.22,"low":88.19,"close":88.19},{"t":1774161480000,"open":88.19,"high":88.24,"low":88.19,"close":88.24},{"t":1774161540000,"open":88.24,"high":88.33,"low":88.24,"close":88.31},{"t":1774161600000,"open":88.32,"high":88.32,"low":88.28,"close":88.31},{"t":1774161660000,"open":88.32,"high":88.33,"low":88.31,"close":88.31},{"t":1774161720000,"open":88.31,"high":88.33,"low":88.31,"close":88.32},{"t":1774161780000,"open":88.33,"high":88.33,"low":88.26,"close":88.27},{"t":1774161840000,"open":88.26,"high":88.27,"low":88.25,"close":88.25},{"t":1774161900000,"open":88.24,"high":88.24,"low":88.16,"close":88.18},{"t":1774161960000,"open":88.18,"high":88.18,"low":88.12,"close":88.12},{"t":1774162020000,"open":88.12,"high":88.15,"low":88.12,"close":88.14},{"t":1774162080000,"open":88.15,"high":88.17,"low":88.14,"close":88.15},{"t":1774162140000,"open":88.15,"high":88.16,"low":88.1,"close":88.11},{"t":1774162200000,"open":88.11,"high":88.12,"low":88.1,"close":88.1},{"t":1774162260000,"open":88.1,"high":88.16,"low":88.1,"close":88.14},{"t":1774162320000,"open":88.13,"high":88.25,"low":88.13,"close":88.22},{"t":1774162380000,"open":88.22,"high":88.24,"low":88.17,"close":88.17},{"t":1774162440000,"open":88.18,"high":88.2,"low":88.16,"close":88.16},{"t":1774162500000,"open":88.16,"high":88.16,"low":88.12,"close":88.15},{"t":1774162560000,"open":88.16,"high":88.16,"low":88.1,"close":88.11},{"t":1774162620000,"open":88.1,"high":88.12,"low":88.1,"close":88.12},{"t":1774162680000,"open":88.11,"high":88.13,"low":88.11,"close":88.13},{"t":1774162740000,"open":88.13,"high":88.16,"low":88.12,"close":88.14},{"t":1774162800000,"open":88.14,"high":88.18,"low":88.11,"close":88.17},{"t":1774162860000,"open":88.18,"high":88.26,"low":88.17,"close":88.2},{"t":1774162920000,"open":88.2,"high":88.25,"low":88.17,"close":88.24},{"t":1774162980000,"open":88.25,"high":88.28,"low":88.24,"close":88.26},{"t":1774163040000,"open":88.25,"high":88.26,"low":88.22,"close":88.22},{"t":1774163100000,"open":88.22,"high":88.23,"low":88.19,"close":88.19},{"t":1774163160000,"open":88.19,"high":88.2,"low":88.15,"close":88.2},{"t":1774163220000,"open":88.2,"high":88.27,"low":88.2,"close":88.21},{"t":1774163280000,"open":88.21,"high":88.22,"low":88.1,"close":88.1},{"t":1774163340000,"open":88.1,"high":88.13,"low":88.06,"close":88.08},{"t":1774163400000,"open":88.08,"high":88.09,"low":88.04,"close":88.08},{"t":1774163460000,"open":88.08,"high":88.15,"low":88.08,"close":88.15},{"t":1774163520000,"open":88.15,"high":88.2,"low":88.15,"close":88.19},{"t":1774163580000,"open":88.19,"high":88.2,"low":88.18,"close":88.2},{"t":1774163640000,"open":88.2,"high":88.21,"low":88.12,"close":88.13},{"t":1774163700000,"open":88.13,"high":88.2,"low":88.13,"close":88.18},{"t":1774163760000,"open":88.18,"high":88.24,"low":88.18,"close":88.24},{"t":1774163820000,"open":88.24,"high":88.25,"low":88.21,"close":88.22},{"t":1774163880000,"open":88.23,"high":88.26,"low":88.2,"close":88.25},{"t":1774163940000,"open":88.25,"high":88.26,"low":88.2,"close":88.2},{"t":1774164000000,"open":88.2,"high":88.21,"low":88.17,"close":88.2},{"t":1774164060000,"open":88.2,"high":88.23,"low":88.19,"close":88.21},{"t":1774164120000,"open":88.21,"high":88.22,"low":88.2,"close":88.21},{"t":1774164180000,"open":88.21,"high":88.25,"low":88.21,"close":88.24},{"t":1774164240000,"open":88.24,"high":88.25,"low":88.2,"close":88.2},{"t":1774164300000,"open":88.2,"high":88.25,"low":88.2,"close":88.25},{"t":1774164360000,"open":88.24,"high":88.26,"low":88.22,"close":88.25},{"t":1774164420000,"open":88.25,"high":88.27,"low":88.24,"close":88.26},{"t":1774164480000,"open":88.26,"high":88.27,"low":88.25,"close":88.26},{"t":1774164540000,"open":88.27,"high":88.27,"low":88.21,"close":88.21},{"t":1774164600000,"open":88.21,"high":88.22,"low":88.14,"close":88.18},{"t":1774164660000,"open":88.18,"high":88.2,"low":88.17,"close":88.18},{"t":1774164720000,"open":88.19,"high":88.19,"low":88.13,"close":88.14},{"t":1774164780000,"open":88.15,"high":88.15,"low":87.96,"close":87.97},{"t":1774164840000,"open":87.98,"high":88.04,"low":87.96,"close":88.03},{"t":1774164900000,"open":88.04,"high":88.09,"low":88.01,"close":88.05},{"t":1774164960000,"open":88.04,"high":88.05,"low":87.97,"close":87.97},{"t":1774165020000,"open":87.97,"high":88.03,"low":87.97,"close":87.99},{"t":1774165080000,"open":87.99,"high":88.03,"low":87.99,"close":88.02},{"t":1774165140000,"open":88.01,"high":88.02,"low":87.85,"close":87.87},{"t":1774165200000,"open":87.86,"high":87.93,"low":87.86,"close":87.9},{"t":1774165260000,"open":87.9,"high":87.92,"low":87.86,"close":87.89},{"t":1774165320000,"open":87.9,"high":87.92,"low":87.85,"close":87.88},{"t":1774165380000,"open":87.87,"high":87.89,"low":87.81,"close":87.83},{"t":1774165440000,"open":87.82,"high":87.86,"low":87.76,"close":87.84},{"t":1774165500000,"open":87.85,"high":87.86,"low":87.73,"close":87.82},{"t":1774165560000,"open":87.83,"high":87.96,"low":87.82,"close":87.94},{"t":1774165620000,"open":87.94,"high":87.95,"low":87.86,"close":87.87},{"t":1774165680000,"open":87.86,"high":87.91,"low":87.85,"close":87.89},{"t":1774165740000,"open":87.89,"high":87.97,"low":87.88,"close":87.96},{"t":1774165800000,"open":87.96,"high":87.99,"low":87.92,"close":87.92},{"t":1774165860000,"open":87.93,"high":87.93,"low":87.9,"close":87.92},{"t":1774165920000,"open":87.93,"high":87.94,"low":87.92,"close":87.92},{"t":1774165980000,"open":87.92,"high":87.93,"low":87.87,"close":87.88},{"t":1774166040000,"open":87.87,"high":87.88,"low":87.84,"close":87.87},{"t":1774166100000,"open":87.88,"high":87.89,"low":87.84,"close":87.86},{"t":1774166160000,"open":87.85,"high":87.88,"low":87.81,"close":87.81},{"t":1774166220000,"open":87.82,"high":87.82,"low":87.67,"close":87.71},{"t":1774166280000,"open":87.71,"high":87.73,"low":87.63,"close":87.65},{"t":1774166340000,"open":87.64,"high":87.7,"low":87.61,"close":87.65},{"t":1774166400000,"open":87.65,"high":87.66,"low":87.57,"close":87.66},{"t":1774166460000,"open":87.66,"high":87.69,"low":87.51,"close":87.51},{"t":1774166520000,"open":87.5,"high":87.53,"low":87.31,"close":87.33},{"t":1774166580000,"open":87.33,"high":87.42,"low":87.31,"close":87.34},{"t":1774166640000,"open":87.35,"high":87.41,"low":87.31,"close":87.4},{"t":1774166700000,"open":87.4,"high":87.44,"low":87.36,"close":87.4},{"t":1774166760000,"open":87.41,"high":87.48,"low":87.37,"close":87.46},{"t":1774166820000,"open":87.47,"high":87.49,"low":87.35,"close":87.36},{"t":1774166880000,"open":87.36,"high":87.37,"low":87.31,"close":87.34},{"t":1774166940000,"open":87.34,"high":87.37,"low":87.31,"close":87.31},{"t":1774167000000,"open":87.31,"high":87.35,"low":87.27,"close":87.35},{"t":1774167060000,"open":87.36,"high":87.42,"low":87.35,"close":87.38},{"t":1774167120000,"open":87.38,"high":87.45,"low":87.37,"close":87.43},{"t":1774167180000,"open":87.43,"high":87.44,"low":87.4,"close":87.42},{"t":1774167240000,"open":87.41,"high":87.46,"low":87.41,"close":87.46},{"t":1774167300000,"open":87.45,"high":87.47,"low":87.41,"close":87.45},{"t":1774167360000,"open":87.44,"high":87.45,"low":87.29,"close":87.37},{"t":1774167420000,"open":87.36,"high":87.38,"low":87.2,"close":87.22},{"t":1774167480000,"open":87.21,"high":87.25,"low":87.11,"close":87.13},{"t":1774167540000,"open":87.12,"high":87.19,"low":87.08,"close":87.09},{"t":1774167600000,"open":87.09,"high":87.1,"low":86.97,"close":86.98},{"t":1774167660000,"open":86.98,"high":87.02,"low":86.91,"close":86.99},{"t":1774167720000,"open":87.0,"high":87.05,"low":86.93,"close":87.02},{"t":1774167780000,"open":87.01,"high":87.09,"low":87.01,"close":87.06},{"t":1774167840000,"open":87.06,"high":87.17,"low":87.04,"close":87.16},{"t":1774167900000,"open":87.16,"high":87.3,"low":87.16,"close":87.28},{"t":1774167960000,"open":87.27,"high":87.28,"low":86.97,"close":86.98},{"t":1774168020000,"open":86.98,"high":87.05,"low":86.96,"close":87.04},{"t":1774168080000,"open":87.03,"high":87.04,"low":86.79,"close":87.0},{"t":1774168140000,"open":87.01,"high":87.05,"low":86.96,"close":86.96},{"t":1774168200000,"open":86.96,"high":87.03,"low":86.93,"close":87.02},{"t":1774168260000,"open":87.02,"high":87.09,"low":86.95,"close":87.07},{"t":1774168320000,"open":87.08,"high":87.22,"low":87.08,"close":87.13},{"t":1774168380000,"open":87.13,"high":87.14,"low":87.07,"close":87.1},{"t":1774168440000,"open":87.1,"high":87.11,"low":87.03,"close":87.05},{"t":1774168500000,"open":87.04,"high":87.13,"low":86.96,"close":87.07},{"t":1774168560000,"open":87.07,"high":87.1,"low":87.04,"close":87.1},{"t":1774168620000,"open":87.09,"high":87.16,"low":87.07,"close":87.14},{"t":1774168680000,"open":87.14,"high":87.14,"low":87.09,"close":87.1},{"t":1774168740000,"open":87.11,"high":87.13,"low":87.09,"close":87.1},{"t":1774168800000,"open":87.1,"high":87.19,"low":87.05,"close":87.19},{"t":1774168860000,"open":87.19,"high":87.28,"low":87.17,"close":87.24},{"t":1774168920000,"open":87.23,"high":87.28,"low":87.22,"close":87.24},{"t":1774168980000,"open":87.24,"high":87.25,"low":87.19,"close":87.19},{"t":1774169040000,"open":87.2,"high":87.23,"low":87.17,"close":87.18},{"t":1774169100000,"open":87.19,"high":87.21,"low":87.11,"close":87.21},{"t":1774169160000,"open":87.2,"high":87.24,"low":87.16,"close":87.17},{"t":1774169220000,"open":87.17,"high":87.21,"low":87.16,"close":87.2},{"t":1774169280000,"open":87.2,"high":87.26,"low":87.19,"close":87.26},{"t":1774169340000,"open":87.26,"high":87.26,"low":87.22,"close":87.23},{"t":1774169400000,"open":87.23,"high":87.24,"low":87.21,"close":87.22},{"t":1774169460000,"open":87.22,"high":87.24,"low":87.2,"close":87.21},{"t":1774169520000,"open":87.21,"high":87.21,"low":87.16,"close":87.16},{"t":1774169580000,"open":87.17,"high":87.26,"low":87.15,"close":87.25},{"t":1774169640000,"open":87.26,"high":87.28,"low":87.24,"close":87.25},{"t":1774169700000,"open":87.25,"high":87.25,"low":87.2,"close":87.2},{"t":1774169760000,"open":87.21,"high":87.28,"low":87.2,"close":87.25},{"t":1774169820000,"open":87.25,"high":87.35,"low":87.25,"close":87.31},{"t":1774169880000,"open":87.31,"high":87.37,"low":87.3,"close":87.35},{"t":1774169940000,"open":87.36,"high":87.37,"low":87.31,"close":87.32},{"t":1774170000000,"open":87.31,"high":87.36,"low":87.27,"close":87.33},{"t":1774170060000,"open":87.34,"high":87.36,"low":87.31,"close":87.32},{"t":1774170120000,"open":87.31,"high":87.35,"low":87.3,"close":87.35},{"t":1774170180000,"open":87.36,"high":87.38,"low":87.31,"close":87.32},{"t":1774170240000,"open":87.31,"high":87.37,"low":87.3,"close":87.3},{"t":1774170300000,"open":87.31,"high":87.38,"low":87.29,"close":87.37},{"t":1774170360000,"open":87.36,"high":87.44,"low":87.36,"close":87.43},{"t":1774170420000,"open":87.43,"high":87.48,"low":87.43,"close":87.46},{"t":1774170480000,"open":87.46,"high":87.5,"low":87.45,"close":87.48},{"t":1774170540000,"open":87.47,"high":87.54,"low":87.47,"close":87.53},{"t":1774170600000,"open":87.52,"high":87.53,"low":87.5,"close":87.52},{"t":1774170660000,"open":87.52,"high":87.56,"low":87.48,"close":87.48},{"t":1774170720000,"open":87.49,"high":87.49,"low":87.45,"close":87.49},{"t":1774170780000,"open":87.49,"high":87.56,"low":87.47,"close":87.54},{"t":1774170840000,"open":87.53,"high":87.54,"low":87.52,"close":87.52},{"t":1774170900000,"open":87.53,"high":87.62,"low":87.44,"close":87.49},{"t":1774170960000,"open":87.48,"high":87.52,"low":87.4,"close":87.42},{"t":1774171020000,"open":87.42,"high":87.44,"low":87.3,"close":87.3},{"t":1774171080000,"open":87.3,"high":87.32,"low":87.18,"close":87.22},{"t":1774171140000,"open":87.22,"high":87.31,"low":87.22,"close":87.27},{"t":1774171200000,"open":87.27,"high":87.42,"low":87.24,"close":87.35},{"t":1774171260000,"open":87.35,"high":87.39,"low":87.34,"close":87.37},{"t":1774171320000,"open":87.37,"high":87.38,"low":87.36,"close":87.37},{"t":1774171380000,"open":87.38,"high":87.38,"low":87.29,"close":87.32},{"t":1774171440000,"open":87.32,"high":87.34,"low":87.27,"close":87.31},{"t":1774171500000,"open":87.31,"high":87.32,"low":87.11,"close":87.12},{"t":1774171560000,"open":87.13,"high":87.2,"low":87.11,"close":87.18},{"t":1774171620000,"open":87.18,"high":87.24,"low":87.18,"close":87.24},{"t":1774171680000,"open":87.24,"high":87.26,"low":87.2,"close":87.21},{"t":1774171740000,"open":87.2,"high":87.21,"low":87.13,"close":87.14},{"t":1774171800000,"open":87.15,"high":87.2,"low":87.12,"close":87.19},{"t":1774171860000,"open":87.19,"high":87.23,"low":87.17,"close":87.23},{"t":1774171920000,"open":87.23,"high":87.23,"low":87.13,"close":87.14},{"t":1774171980000,"open":87.15,"high":87.21,"low":87.14,"close":87.17},{"t":1774172040000,"open":87.17,"high":87.25,"low":87.16,"close":87.21},{"t":1774172100000,"open":87.21,"high":87.3,"low":87.21,"close":87.26},{"t":1774172160000,"open":87.27,"high":87.27,"low":87.21,"close":87.25},{"t":1774172220000,"open":87.25,"high":87.3,"low":87.22,"close":87.3},{"t":1774172280000,"open":87.29,"high":87.36,"low":87.28,"close":87.32},{"t":1774172340000,"open":87.32,"high":87.32,"low":87.25,"close":87.29},{"t":1774172400000,"open":87.29,"high":87.32,"low":87.28,"close":87.32},{"t":1774172460000,"open":87.31,"high":87.4,"low":87.31,"close":87.35},{"t":1774172520000,"open":87.36,"high":87.36,"low":87.31,"close":87.31},{"t":1774172580000,"open":87.32,"high":87.33,"low":87.31,"close":87.32},{"t":1774172640000,"open":87.33,"high":87.33,"low":87.3,"close":87.32},{"t":1774172700000,"open":87.33,"high":87.36,"low":87.3,"close":87.35},{"t":1774172760000,"open":87.35,"high":87.38,"low":87.33,"close":87.33},{"t":1774172820000,"open":87.33,"high":87.35,"low":87.3,"close":87.35},{"t":1774172880000,"open":87.35,"high":87.38,"low":87.34,"close":87.35},{"t":1774172940000,"open":87.35,"high":87.36,"low":87.29,"close":87.3},{"t":1774173000000,"open":87.29,"high":87.3,"low":87.27,"close":87.28},{"t":1774173060000,"open":87.28,"high":87.3,"low":87.22,"close":87.23},{"t":1774173120000,"open":87.24,"high":87.24,"low":87.17,"close":87.21},{"t":1774173180000,"open":87.22,"high":87.25,"low":87.2,"close":87.22},{"t":1774173240000,"open":87.22,"high":87.29,"low":87.21,"close":87.28},{"t":1774173300000,"open":87.29,"high":87.33,"low":87.28,"close":87.32},{"t":1774173360000,"open":87.32,"high":87.34,"low":87.27,"close":87.27},{"t":1774173420000,"open":87.28,"high":87.31,"low":87.26,"close":87.31},{"t":1774173480000,"open":87.3,"high":87.32,"low":87.3,"close":87.3},{"t":1774173540000,"open":87.31,"high":87.31,"low":87.25,"close":87.26},{"t":1774173600000,"open":87.26,"high":87.26,"low":87.19,"close":87.21},{"t":1774173660000,"open":87.21,"high":87.26,"low":87.18,"close":87.26},{"t":1774173720000,"open":87.26,"high":87.31,"low":87.25,"close":87.3},{"t":1774173780000,"open":87.3,"high":87.33,"low":87.3,"close":87.33},{"t":1774173840000,"open":87.33,"high":87.39,"low":87.32,"close":87.36},{"t":1774173900000,"open":87.37,"high":87.4,"low":87.21,"close":87.21},{"t":1774173960000,"open":87.22,"high":87.25,"low":87.21,"close":87.23},{"t":1774174020000,"open":87.24,"high":87.26,"low":87.21,"close":87.21},{"t":1774174080000,"open":87.21,"high":87.23,"low":87.17,"close":87.22},{"t":1774174140000,"open":87.22,"high":87.28,"low":87.2,"close":87.24},{"t":1774174200000,"open":87.24,"high":87.25,"low":87.2,"close":87.24},{"t":1774174260000,"open":87.24,"high":87.27,"low":87.24,"close":87.26},{"t":1774174320000,"open":87.26,"high":87.27,"low":87.23,"close":87.26},{"t":1774174380000,"open":87.26,"high":87.3,"low":87.25,"close":87.28},{"t":1774174440000,"open":87.29,"high":87.32,"low":87.28,"close":87.31},{"t":1774174500000,"open":87.3,"high":87.3,"low":87.21,"close":87.24},{"t":1774174560000,"open":87.24,"high":87.25,"low":87.18,"close":87.25},{"t":1774174620000,"open":87.25,"high":87.33,"low":87.24,"close":87.33},{"t":1774174680000,"open":87.32,"high":87.38,"low":87.32,"close":87.38},{"t":1774174740000,"open":87.38,"high":87.38,"low":87.3,"close":87.3},{"t":1774174800000,"open":87.3,"high":87.33,"low":87.29,"close":87.3},{"t":1774174860000,"open":87.3,"high":87.32,"low":87.28,"close":87.32},{"t":1774174920000,"open":87.32,"high":87.32,"low":87.29,"close":87.31},{"t":1774174980000,"open":87.31,"high":87.35,"low":87.29,"close":87.34},{"t":1774175040000,"open":87.34,"high":87.41,"low":87.33,"close":87.4},{"t":1774175100000,"open":87.4,"high":87.43,"low":87.39,"close":87.39},{"t":1774175160000,"open":87.39,"high":87.44,"low":87.38,"close":87.43},{"t":1774175220000,"open":87.42,"high":87.43,"low":87.38,"close":87.41},{"t":1774175280000,"open":87.42,"high":87.42,"low":87.38,"close":87.38},{"t":1774175340000,"open":87.38,"high":87.38,"low":87.33,"close":87.36},{"t":1774175400000,"open":87.36,"high":87.44,"low":87.35,"close":87.44},{"t":1774175460000,"open":87.44,"high":87.44,"low":87.4,"close":87.4},{"t":1774175520000,"open":87.41,"high":87.41,"low":87.29,"close":87.32},{"t":1774175580000,"open":87.31,"high":87.35,"low":87.28,"close":87.31},{"t":1774175640000,"open":87.31,"high":87.31,"low":87.28,"close":87.28},{"t":1774175700000,"open":87.29,"high":87.29,"low":87.15,"close":87.21},{"t":1774175760000,"open":87.2,"high":87.26,"low":87.18,"close":87.26},{"t":1774175820000,"open":87.25,"high":87.3,"low":87.22,"close":87.29},{"t":1774175880000,"open":87.29,"high":87.32,"low":87.26,"close":87.29},{"t":1774175940000,"open":87.28,"high":87.29,"low":87.25,"close":87.28},{"t":1774176000000,"open":87.28,"high":87.3,"low":87.21,"close":87.23},{"t":1774176060000,"open":87.24,"high":87.3,"low":87.22,"close":87.25},{"t":1774176120000,"open":87.25,"high":87.32,"low":87.25,"close":87.3},{"t":1774176180000,"open":87.31,"high":87.34,"low":87.29,"close":87.29},{"t":1774176240000,"open":87.29,"high":87.33,"low":87.25,"close":87.33},{"t":1774176300000,"open":87.32,"high":87.36,"low":87.31,"close":87.31},{"t":1774176360000,"open":87.31,"high":87.35,"low":87.31,"close":87.35},{"t":1774176420000,"open":87.34,"high":87.37,"low":87.32,"close":87.32},{"t":1774176480000,"open":87.31,"high":87.33,"low":87.29,"close":87.29},{"t":1774176540000,"open":87.3,"high":87.3,"low":87.22,"close":87.23},{"t":1774176600000,"open":87.23,"high":87.25,"low":87.22,"close":87.23},{"t":1774176660000,"open":87.23,"high":87.26,"low":87.19,"close":87.25},{"t":1774176720000,"open":87.26,"high":87.35,"low":87.26,"close":87.35},{"t":1774176780000,"open":87.35,"high":87.37,"low":87.3,"close":87.32},{"t":1774176840000,"open":87.32,"high":87.32,"low":87.27,"close":87.31},{"t":1774176900000,"open":87.3,"high":87.35,"low":87.3,"close":87.33},{"t":1774176960000,"open":87.33,"high":87.38,"low":87.33,"close":87.38},{"t":1774177020000,"open":87.37,"high":87.38,"low":87.36,"close":87.36},{"t":1774177080000,"open":87.35,"high":87.35,"low":87.32,"close":87.32},{"t":1774177140000,"open":87.32,"high":87.32,"low":87.26,"close":87.26},{"t":1774177200000,"open":87.26,"high":87.28,"low":87.24,"close":87.24},{"t":1774177260000,"open":87.24,"high":87.3,"low":87.24,"close":87.26},{"t":1774177320000,"open":87.27,"high":87.27,"low":87.2,"close":87.2},{"t":1774177380000,"open":87.2,"high":87.21,"low":87.15,"close":87.19},{"t":1774177440000,"open":87.19,"high":87.29,"low":87.19,"close":87.28},{"t":1774177500000,"open":87.28,"high":87.32,"low":87.27,"close":87.32},{"t":1774177560000,"open":87.32,"high":87.32,"low":87.22,"close":87.24},{"t":1774177620000,"open":87.24,"high":87.27,"low":87.23,"close":87.25},{"t":1774177680000,"open":87.25,"high":87.27,"low":87.23,"close":87.27},{"t":1774177740000,"open":87.26,"high":87.37,"low":87.26,"close":87.34},{"t":1774177800000,"open":87.35,"high":87.35,"low":87.28,"close":87.31},{"t":1774177860000,"open":87.3,"high":87.34,"low":87.29,"close":87.34},{"t":1774177920000,"open":87.33,"high":87.34,"low":87.3,"close":87.34},{"t":1774177980000,"open":87.34,"high":87.36,"low":87.31,"close":87.32},{"t":1774178040000,"open":87.31,"high":87.32,"low":87.28,"close":87.29},{"t":1774178100000,"open":87.28,"high":87.34,"low":87.22,"close":87.25},{"t":1774178160000,"open":87.25,"high":87.4,"low":87.24,"close":87.27},{"t":1774178220000,"open":87.27,"high":87.3,"low":87.25,"close":87.27},{"t":1774178280000,"open":87.27,"high":87.3,"low":87.25,"close":87.25},{"t":1774178340000,"open":87.26,"high":87.26,"low":87.21,"close":87.21},{"t":1774178400000,"open":87.22,"high":87.3,"low":87.21,"close":87.29},{"t":1774178460000,"open":87.28,"high":87.4,"low":87.28,"close":87.37},{"t":1774178520000,"open":87.36,"high":87.37,"low":87.32,"close":87.35},{"t":1774178580000,"open":87.34,"high":87.36,"low":87.31,"close":87.31},{"t":1774178640000,"open":87.31,"high":87.32,"low":87.24,"close":87.25},{"t":1774178700000,"open":87.25,"high":87.25,"low":87.02,"close":87.05},{"t":1774178760000,"open":87.04,"high":87.12,"low":87.04,"close":87.08},{"t":1774178820000,"open":87.07,"high":87.08,"low":86.98,"close":87.06},{"t":1774178880000,"open":87.06,"high":87.13,"low":87.05,"close":87.12},{"t":1774178940000,"open":87.13,"high":87.13,"low":87.08,"close":87.1},{"t":1774179000000,"open":87.1,"high":87.12,"low":87.05,"close":87.07},{"t":1774179060000,"open":87.07,"high":87.13,"low":87.07,"close":87.12},{"t":1774179120000,"open":87.11,"high":87.16,"low":87.11,"close":87.16},{"t":1774179180000,"open":87.15,"high":87.25,"low":87.15,"close":87.16},{"t":1774179240000,"open":87.16,"high":87.2,"low":87.12,"close":87.13},{"t":1774179300000,"open":87.13,"high":87.18,"low":87.11,"close":87.12},{"t":1774179360000,"open":87.12,"high":87.16,"low":87.12,"close":87.15},{"t":1774179420000,"open":87.15,"high":87.16,"low":87.11,"close":87.12},{"t":1774179480000,"open":87.12,"high":87.13,"low":87.08,"close":87.09},{"t":1774179540000,"open":87.09,"high":87.19,"low":87.08,"close":87.18},{"t":1774179600000,"open":87.19,"high":87.21,"low":87.07,"close":87.07},{"t":1774179660000,"open":87.06,"high":87.08,"low":86.88,"close":87.07},{"t":1774179720000,"open":87.06,"high":87.11,"low":87.03,"close":87.1},{"t":1774179780000,"open":87.1,"high":87.19,"low":87.09,"close":87.19},{"t":1774179840000,"open":87.18,"high":87.24,"low":87.18,"close":87.18},{"t":1774179900000,"open":87.19,"high":87.24,"low":87.16,"close":87.21},{"t":1774179960000,"open":87.21,"high":87.21,"low":87.1,"close":87.12},{"t":1774180020000,"open":87.12,"high":87.14,"low":87.1,"close":87.12},{"t":1774180080000,"open":87.12,"high":87.12,"low":87.05,"close":87.06},{"t":1774180140000,"open":87.07,"high":87.09,"low":87.03,"close":87.04},{"t":1774180200000,"open":87.04,"high":87.08,"low":87.01,"close":87.04},{"t":1774180260000,"open":87.04,"high":87.05,"low":86.96,"close":86.97},{"t":1774180320000,"open":86.97,"high":87.01,"low":86.8,"close":86.95},{"t":1774180380000,"open":86.94,"high":87.0,"low":86.94,"close":86.99},{"t":1774180440000,"open":86.99,"high":87.06,"low":86.98,"close":87.01},{"t":1774180500000,"open":87.01,"high":87.01,"low":86.85,"close":86.88},{"t":1774180560000,"open":86.87,"high":86.95,"low":86.87,"close":86.91},{"t":1774180620000,"open":86.91,"high":86.93,"low":86.86,"close":86.87},{"t":1774180680000,"open":86.87,"high":86.88,"low":86.83,"close":86.84},{"t":1774180740000,"open":86.84,"high":86.85,"low":86.77,"close":86.79},{"t":1774180800000,"open":86.79,"high":86.85,"low":86.77,"close":86.84},{"t":1774180860000,"open":86.84,"high":86.89,"low":86.81,"close":86.81},{"t":1774180920000,"open":86.81,"high":86.9,"low":86.81,"close":86.85},{"t":1774180980000,"open":86.85,"high":86.91,"low":86.8,"close":86.81},{"t":1774181040000,"open":86.81,"high":86.82,"low":86.75,"close":86.81},{"t":1774181100000,"open":86.81,"high":86.98,"low":86.81,"close":86.92},{"t":1774181160000,"open":86.92,"high":86.92,"low":86.87,"close":86.88},{"t":1774181220000,"open":86.87,"high":86.88,"low":86.81,"close":86.83},{"t":1774181280000,"open":86.83,"high":86.88,"low":86.8,"close":86.87},{"t":1774181340000,"open":86.86,"high":86.97,"low":86.86,"close":86.94},{"t":1774181400000,"open":86.94,"high":86.95,"low":86.88,"close":86.92},{"t":1774181460000,"open":86.92,"high":86.93,"low":86.85,"close":86.87},{"t":1774181520000,"open":86.88,"high":86.9,"low":86.86,"close":86.9},{"t":1774181580000,"open":86.89,"high":86.91,"low":86.87,"close":86.91},{"t":1774181640000,"open":86.91,"high":86.92,"low":86.89,"close":86.9},{"t":1774181700000,"open":86.9,"high":86.97,"low":86.89,"close":86.92},{"t":1774181760000,"open":86.93,"high":86.94,"low":86.9,"close":86.9},{"t":1774181820000,"open":86.91,"high":87.11,"low":86.91,"close":87.05},{"t":1774181880000,"open":87.05,"high":87.11,"low":87.05,"close":87.05},{"t":1774181940000,"open":87.04,"high":87.08,"low":87.0,"close":87.08},{"t":1774182000000,"open":87.07,"high":87.13,"low":87.06,"close":87.13},{"t":1774182060000,"open":87.13,"high":87.14,"low":87.0,"close":87.02},{"t":1774182120000,"open":87.01,"high":87.18,"low":87.01,"close":87.16},{"t":1774182180000,"open":87.16,"high":87.24,"low":87.13,"close":87.23},{"t":1774182240000,"open":87.22,"high":87.22,"low":87.12,"close":87.19},{"t":1774182300000,"open":87.2,"high":87.23,"low":87.18,"close":87.21},{"t":1774182360000,"open":87.22,"high":87.29,"low":87.19,"close":87.2},{"t":1774182420000,"open":87.2,"high":87.22,"low":87.15,"close":87.22},{"t":1774182480000,"open":87.21,"high":87.41,"low":87.2,"close":87.38},{"t":1774182540000,"open":87.38,"high":87.38,"low":87.25,"close":87.27},{"t":1774182600000,"open":87.28,"high":87.3,"low":87.22,"close":87.24},{"t":1774182660000,"open":87.23,"high":87.3,"low":87.19,"close":87.23},{"t":1774182720000,"open":87.24,"high":87.3,"low":87.2,"close":87.26},{"t":1774182780000,"open":87.26,"high":87.27,"low":87.22,"close":87.26},{"t":1774182840000,"open":87.26,"high":87.27,"low":87.23,"close":87.25},{"t":1774182900000,"open":87.24,"high":87.25,"low":87.19,"close":87.22},{"t":1774182960000,"open":87.22,"high":87.25,"low":87.18,"close":87.23},{"t":1774183020000,"open":87.23,"high":87.26,"low":87.22,"close":87.22},{"t":1774183080000,"open":87.22,"high":87.25,"low":87.21,"close":87.25},{"t":1774183140000,"open":87.25,"high":87.25,"low":87.17,"close":87.18},{"t":1774183200000,"open":87.19,"high":87.23,"low":87.16,"close":87.17},{"t":1774183260000,"open":87.17,"high":87.22,"low":87.16,"close":87.22},{"t":1774183320000,"open":87.21,"high":87.25,"low":87.21,"close":87.22},{"t":1774183380000,"open":87.21,"high":87.23,"low":87.19,"close":87.2},{"t":1774183440000,"open":87.2,"high":87.2,"low":87.15,"close":87.15},{"t":1774183500000,"open":87.15,"high":87.19,"low":87.07,"close":87.07},{"t":1774183560000,"open":87.07,"high":87.15,"low":87.07,"close":87.13},{"t":1774183620000,"open":87.13,"high":87.17,"low":87.12,"close":87.17},{"t":1774183680000,"open":87.16,"high":87.29,"low":87.16,"close":87.25},{"t":1774183740000,"open":87.24,"high":87.27,"low":87.08,"close":87.09},{"t":1774183800000,"open":87.1,"high":87.18,"low":87.09,"close":87.17},{"t":1774183860000,"open":87.18,"high":87.21,"low":87.1,"close":87.1},{"t":1774183920000,"open":87.1,"high":87.14,"low":87.06,"close":87.1},{"t":1774183980000,"open":87.1,"high":87.18,"low":87.07,"close":87.17},{"t":1774184040000,"open":87.18,"high":87.2,"low":87.12,"close":87.18},{"t":1774184100000,"open":87.19,"high":87.25,"low":87.17,"close":87.18},{"t":1774184160000,"open":87.18,"high":87.22,"low":87.16,"close":87.22},{"t":1774184220000,"open":87.21,"high":87.24,"low":87.19,"close":87.23},{"t":1774184280000,"open":87.24,"high":87.24,"low":87.22,"close":87.23},{"t":1774184340000,"open":87.23,"high":87.24,"low":87.2,"close":87.21},{"t":1774184400000,"open":87.22,"high":87.24,"low":87.17,"close":87.21},{"t":1774184460000,"open":87.22,"high":87.34,"low":87.21,"close":87.34},{"t":1774184520000,"open":87.34,"high":87.53,"low":87.27,"close":87.5},{"t":1774184580000,"open":87.49,"high":87.68,"low":87.47,"close":87.59},{"t":1774184640000,"open":87.59,"high":87.66,"low":87.42,"close":87.43},{"t":1774184700000,"open":87.43,"high":87.44,"low":87.36,"close":87.4},{"t":1774184760000,"open":87.4,"high":87.4,"low":87.35,"close":87.36},{"t":1774184820000,"open":87.36,"high":87.43,"low":87.36,"close":87.43},{"t":1774184880000,"open":87.43,"high":87.49,"low":87.42,"close":87.48},{"t":1774184940000,"open":87.47,"high":87.5,"low":87.44,"close":87.47},{"t":1774185000000,"open":87.47,"high":87.53,"low":87.43,"close":87.45},{"t":1774185060000,"open":87.46,"high":87.56,"low":87.45,"close":87.48},{"t":1774185120000,"open":87.48,"high":87.48,"low":87.43,"close":87.46},{"t":1774185180000,"open":87.46,"high":87.47,"low":87.37,"close":87.38},{"t":1774185240000,"open":87.38,"high":87.44,"low":87.38,"close":87.43},{"t":1774185300000,"open":87.43,"high":87.44,"low":87.4,"close":87.4},{"t":1774185360000,"open":87.41,"high":87.41,"low":87.36,"close":87.36},{"t":1774185420000,"open":87.36,"high":87.39,"low":87.34,"close":87.39},{"t":1774185480000,"open":87.38,"high":87.39,"low":87.36,"close":87.39},{"t":1774185540000,"open":87.38,"high":87.43,"low":87.38,"close":87.41},{"t":1774185600000,"open":87.42,"high":87.5,"low":87.42,"close":87.5},{"t":1774185660000,"open":87.49,"high":87.55,"low":87.46,"close":87.48},{"t":1774185720000,"open":87.48,"high":87.52,"low":87.42,"close":87.47},{"t":1774185780000,"open":87.46,"high":87.46,"low":87.27,"close":87.32},{"t":1774185840000,"open":87.32,"high":87.33,"low":87.3,"close":87.31},{"t":1774185900000,"open":87.32,"high":87.32,"low":87.29,"close":87.3},{"t":1774185960000,"open":87.31,"high":87.32,"low":87.29,"close":87.31},{"t":1774186020000,"open":87.32,"high":87.4,"low":87.31,"close":87.36},{"t":1774186080000,"open":87.35,"high":87.41,"low":87.35,"close":87.41},{"t":1774186140000,"open":87.41,"high":87.44,"low":87.38,"close":87.38},{"t":1774186200000,"open":87.39,"high":87.47,"low":87.38,"close":87.47},{"t":1774186260000,"open":87.47,"high":87.48,"low":87.42,"close":87.43},{"t":1774186320000,"open":87.43,"high":87.43,"low":87.33,"close":87.33},{"t":1774186380000,"open":87.33,"high":87.36,"low":87.26,"close":87.27},{"t":1774186440000,"open":87.27,"high":87.31,"low":87.25,"close":87.26},{"t":1774186500000,"open":87.27,"high":87.32,"low":87.26,"close":87.28},{"t":1774186560000,"open":87.27,"high":87.28,"low":87.12,"close":87.15},{"t":1774186620000,"open":87.14,"high":87.17,"low":87.1,"close":87.15},{"t":1774186680000,"open":87.15,"high":87.16,"low":87.11,"close":87.14},{"t":1774186740000,"open":87.15,"high":87.16,"low":87.11,"close":87.11},{"t":1774186800000,"open":87.11,"high":87.17,"low":87.1,"close":87.1},{"t":1774186860000,"open":87.11,"high":87.13,"low":87.09,"close":87.09},{"t":1774186920000,"open":87.09,"high":87.1,"low":86.95,"close":87.02},{"t":1774186980000,"open":87.02,"high":87.07,"low":86.97,"close":87.03},{"t":1774187040000,"open":87.04,"high":87.1,"low":87.03,"close":87.07},{"t":1774187100000,"open":87.07,"high":87.08,"low":87.03,"close":87.07},{"t":1774187160000,"open":87.07,"high":87.08,"low":87.0,"close":87.04},{"t":1774187220000,"open":87.04,"high":87.1,"low":87.02,"close":87.08},{"t":1774187280000,"open":87.08,"high":87.17,"low":87.08,"close":87.12},{"t":1774187340000,"open":87.12,"high":87.14,"low":87.11,"close":87.11},{"t":1774187400000,"open":87.11,"high":87.12,"low":87.09,"close":87.1},{"t":1774187460000,"open":87.11,"high":87.17,"low":87.11,"close":87.15},{"t":1774187520000,"open":87.16,"high":87.17,"low":87.12,"close":87.15},{"t":1774187580000,"open":87.15,"high":87.22,"low":87.15,"close":87.19},{"t":1774187640000,"open":87.19,"high":87.29,"low":87.19,"close":87.27},{"t":1774187700000,"open":87.28,"high":87.31,"low":87.26,"close":87.3},{"t":1774187760000,"open":87.3,"high":87.32,"low":87.29,"close":87.29},{"t":1774187820000,"open":87.3,"high":87.3,"low":87.26,"close":87.27},{"t":1774187880000,"open":87.26,"high":87.33,"low":87.26,"close":87.3},{"t":1774187940000,"open":87.3,"high":87.31,"low":87.25,"close":87.26},{"t":1774188000000,"open":87.27,"high":87.36,"low":87.26,"close":87.33},{"t":1774188060000,"open":87.33,"high":87.33,"low":87.16,"close":87.17},{"t":1774188120000,"open":87.18,"high":87.2,"low":87.16,"close":87.16},{"t":1774188180000,"open":87.16,"high":87.17,"low":86.98,"close":87.05},{"t":1774188240000,"open":87.05,"high":87.13,"low":87.04,"close":87.13},{"t":1774188300000,"open":87.12,"high":87.15,"low":87.07,"close":87.1},{"t":1774188360000,"open":87.11,"high":87.13,"low":87.08,"close":87.1},{"t":1774188420000,"open":87.1,"high":87.15,"low":87.1,"close":87.15},{"t":1774188480000,"open":87.15,"high":87.2,"low":87.13,"close":87.13},{"t":1774188540000,"open":87.13,"high":87.19,"low":87.13,"close":87.19},{"t":1774188600000,"open":87.19,"high":87.29,"low":87.18,"close":87.23},{"t":1774188660000,"open":87.22,"high":87.25,"low":87.2,"close":87.23},{"t":1774188720000,"open":87.23,"high":87.25,"low":87.22,"close":87.25},{"t":1774188780000,"open":87.25,"high":87.35,"low":87.24,"close":87.35},{"t":1774188840000,"open":87.34,"high":87.35,"low":87.31,"close":87.31},{"t":1774188900000,"open":87.32,"high":87.36,"low":87.3,"close":87.32},{"t":1774188960000,"open":87.33,"high":87.33,"low":87.27,"close":87.31},{"t":1774189020000,"open":87.3,"high":87.34,"low":87.3,"close":87.33},{"t":1774189080000,"open":87.33,"high":87.34,"low":87.3,"close":87.32},{"t":1774189140000,"open":87.32,"high":87.33,"low":87.28,"close":87.3},{"t":1774189200000,"open":87.3,"high":87.31,"low":87.24,"close":87.26},{"t":1774189260000,"open":87.26,"high":87.29,"low":87.26,"close":87.29},{"t":1774189320000,"open":87.3,"high":87.47,"low":87.3,"close":87.47},{"t":1774189380000,"open":87.47,"high":87.55,"low":87.44,"close":87.44},{"t":1774189440000,"open":87.45,"high":87.53,"low":87.44,"close":87.44},{"t":1774189500000,"open":87.44,"high":87.47,"low":87.31,"close":87.35},{"t":1774189560000,"open":87.34,"high":87.37,"low":87.33,"close":87.35},{"t":1774189620000,"open":87.34,"high":87.37,"low":87.34,"close":87.34},{"t":1774189680000,"open":87.34,"high":87.37,"low":87.34,"close":87.35},{"t":1774189740000,"open":87.35,"high":87.37,"low":87.34,"close":87.37},{"t":1774189800000,"open":87.38,"high":87.43,"low":87.38,"close":87.4},{"t":1774189860000,"open":87.41,"high":87.43,"low":87.37,"close":87.37},{"t":1774189920000,"open":87.38,"high":87.41,"low":87.36,"close":87.38},{"t":1774189980000,"open":87.38,"high":87.39,"low":87.31,"close":87.34},{"t":1774190040000,"open":87.33,"high":87.35,"low":87.31,"close":87.34},{"t":1774190100000,"open":87.34,"high":87.36,"low":87.32,"close":87.36},{"t":1774190160000,"open":87.36,"high":87.38,"low":87.35,"close":87.38},{"t":1774190220000,"open":87.37,"high":87.37,"low":87.31,"close":87.32},{"t":1774190280000,"open":87.32,"high":87.49,"low":87.32,"close":87.44},{"t":1774190340000,"open":87.45,"high":87.47,"low":87.39,"close":87.41},{"t":1774190400000,"open":87.42,"high":87.43,"low":87.39,"close":87.41},{"t":1774190460000,"open":87.4,"high":87.4,"low":87.35,"close":87.36},{"t":1774190520000,"open":87.35,"high":87.39,"low":87.29,"close":87.33},{"t":1774190580000,"open":87.33,"high":87.39,"low":87.32,"close":87.39},{"t":1774190640000,"open":87.39,"high":87.39,"low":87.34,"close":87.34},{"t":1774190700000,"open":87.34,"high":87.34,"low":87.29,"close":87.3},{"t":1774190760000,"open":87.29,"high":87.29,"low":87.25,"close":87.26},{"t":1774190820000,"open":87.25,"high":87.28,"low":87.23,"close":87.23},{"t":1774190880000,"open":87.23,"high":87.27,"low":87.23,"close":87.26},{"t":1774190940000,"open":87.27,"high":87.28,"low":87.15,"close":87.2},{"t":1774191000000,"open":87.2,"high":87.21,"low":87.18,"close":87.21},{"t":1774191060000,"open":87.22,"high":87.22,"low":87.17,"close":87.18},{"t":1774191120000,"open":87.17,"high":87.17,"low":87.11,"close":87.11},{"t":1774191180000,"open":87.12,"high":87.13,"low":87.11,"close":87.12},{"t":1774191240000,"open":87.13,"high":87.13,"low":87.1,"close":87.1},{"t":1774191300000,"open":87.11,"high":87.13,"low":87.1,"close":87.1},{"t":1774191360000,"open":87.1,"high":87.11,"low":87.05,"close":87.08},{"t":1774191420000,"open":87.08,"high":87.14,"low":87.08,"close":87.09},{"t":1774191480000,"open":87.08,"high":87.14,"low":87.08,"close":87.1},{"t":1774191540000,"open":87.1,"high":87.17,"low":87.09,"close":87.16},{"t":1774191600000,"open":87.15,"high":87.24,"low":87.14,"close":87.23},{"t":1774191660000,"open":87.22,"high":87.25,"low":87.2,"close":87.25},{"t":1774191720000,"open":87.25,"high":87.28,"low":87.21,"close":87.21},{"t":1774191780000,"open":87.22,"high":87.25,"low":87.21,"close":87.24},{"t":1774191840000,"open":87.25,"high":87.3,"low":87.21,"close":87.21},{"t":1774191900000,"open":87.22,"high":87.44,"low":87.21,"close":87.34},{"t":1774191960000,"open":87.34,"high":87.38,"low":87.28,"close":87.32},{"t":1774192020000,"open":87.33,"high":87.36,"low":87.32,"close":87.35},{"t":1774192080000,"open":87.36,"high":87.37,"low":87.32,"close":87.36},{"t":1774192140000,"open":87.35,"high":87.36,"low":87.29,"close":87.3},{"t":1774192200000,"open":87.31,"high":87.35,"low":87.3,"close":87.34},{"t":1774192260000,"open":87.34,"high":87.35,"low":87.31,"close":87.34},{"t":1774192320000,"open":87.33,"high":87.35,"low":87.3,"close":87.35},{"t":1774192380000,"open":87.35,"high":87.35,"low":87.29,"close":87.31},{"t":1774192440000,"open":87.3,"high":87.37,"low":87.29,"close":87.29},{"t":1774192500000,"open":87.29,"high":87.41,"low":87.27,"close":87.28},{"t":1774192560000,"open":87.28,"high":87.39,"low":87.28,"close":87.36},{"t":1774192620000,"open":87.35,"high":87.35,"low":87.23,"close":87.26},{"t":1774192680000,"open":87.26,"high":87.29,"low":87.25,"close":87.28},{"t":1774192740000,"open":87.29,"high":87.32,"low":87.28,"close":87.29},{"t":1774192800000,"open":87.3,"high":87.37,"low":87.3,"close":87.31},{"t":1774192860000,"open":87.32,"high":87.32,"low":87.25,"close":87.26},{"t":1774192920000,"open":87.25,"high":87.26,"low":87.14,"close":87.17},{"t":1774192980000,"open":87.17,"high":87.25,"low":87.16,"close":87.24},{"t":1774193040000,"open":87.24,"high":87.25,"low":87.21,"close":87.24},{"t":1774193100000,"open":87.24,"high":87.27,"low":87.22,"close":87.23},{"t":1774193160000,"open":87.23,"high":87.25,"low":87.19,"close":87.22},{"t":1774193220000,"open":87.21,"high":87.23,"low":87.18,"close":87.23},{"t":1774193280000,"open":87.23,"high":87.26,"low":87.22,"close":87.25},{"t":1774193340000,"open":87.25,"high":87.28,"low":87.25,"close":87.27},{"t":1774193400000,"open":87.27,"high":87.3,"low":87.26,"close":87.27},{"t":1774193460000,"open":87.26,"high":87.26,"low":87.22,"close":87.24},{"t":1774193520000,"open":87.24,"high":87.29,"low":87.23,"close":87.28},{"t":1774193580000,"open":87.28,"high":87.29,"low":87.27,"close":87.29},{"t":1774193640000,"open":87.29,"high":87.31,"low":87.26,"close":87.31},{"t":1774193700000,"open":87.31,"high":87.31,"low":87.26,"close":87.27},{"t":1774193760000,"open":87.27,"high":87.28,"low":87.21,"close":87.25},{"t":1774193820000,"open":87.25,"high":87.25,"low":87.16,"close":87.18},{"t":1774193880000,"open":87.19,"high":87.19,"low":87.12,"close":87.18},{"t":1774193940000,"open":87.18,"high":87.19,"low":87.15,"close":87.17},{"t":1774194000000,"open":87.17,"high":87.2,"low":87.15,"close":87.19},{"t":1774194060000,"open":87.2,"high":87.2,"low":87.18,"close":87.18},{"t":1774194120000,"open":87.18,"high":87.21,"low":87.17,"close":87.2},{"t":1774194180000,"open":87.19,"high":87.28,"low":87.17,"close":87.26},{"t":1774194240000,"open":87.26,"high":87.32,"low":87.25,"close":87.3},{"t":1774194300000,"open":87.31,"high":87.33,"low":87.28,"close":87.31},{"t":1774194360000,"open":87.3,"high":87.31,"low":87.25,"close":87.26},{"t":1774194420000,"open":87.26,"high":87.32,"low":87.25,"close":87.3},{"t":1774194480000,"open":87.3,"high":87.31,"low":87.28,"close":87.28},{"t":1774194540000,"open":87.28,"high":87.4,"low":87.27,"close":87.39},{"t":1774194600000,"open":87.39,"high":87.48,"low":87.39,"close":87.46},{"t":1774194660000,"open":87.47,"high":87.54,"low":87.46,"close":87.5},{"t":1774194720000,"open":87.5,"high":87.5,"low":87.41,"close":87.47},{"t":1774194780000,"open":87.47,"high":87.49,"low":87.41,"close":87.45},{"t":1774194840000,"open":87.44,"high":87.5,"low":87.44,"close":87.48},{"t":1774194900000,"open":87.48,"high":87.5,"low":87.47,"close":87.49},{"t":1774194960000,"open":87.49,"high":87.5,"low":87.46,"close":87.5},{"t":1774195020000,"open":87.49,"high":87.5,"low":87.44,"close":87.46},{"t":1774195080000,"open":87.47,"high":87.47,"low":87.44,"close":87.47},{"t":1774195140000,"open":87.47,"high":87.54,"low":87.46,"close":87.53},{"t":1774195200000,"open":87.53,"high":87.54,"low":87.43,"close":87.44},{"t":1774195260000,"open":87.44,"high":87.44,"low":87.4,"close":87.42},{"t":1774195320000,"open":87.41,"high":87.49,"low":87.41,"close":87.49},{"t":1774195380000,"open":87.49,"high":87.55,"low":87.47,"close":87.54},{"t":1774195440000,"open":87.55,"high":87.58,"low":87.5,"close":87.55},{"t":1774195500000,"open":87.55,"high":87.58,"low":87.53,"close":87.57},{"t":1774195560000,"open":87.56,"high":87.57,"low":87.53,"close":87.56},{"t":1774195620000,"open":87.56,"high":87.57,"low":87.46,"close":87.47},{"t":1774195680000,"open":87.47,"high":87.57,"low":87.46,"close":87.55},{"t":1774195740000,"open":87.56,"high":87.56,"low":87.44,"close":87.45},{"t":1774195800000,"open":87.45,"high":87.47,"low":87.43,"close":87.44},{"t":1774195860000,"open":87.45,"high":87.47,"low":87.42,"close":87.47},{"t":1774195920000,"open":87.46,"high":87.55,"low":87.45,"close":87.55},{"t":1774195980000,"open":87.55,"high":87.55,"low":87.49,"close":87.54},{"t":1774196040000,"open":87.53,"high":87.57,"low":87.53,"close":87.57},{"t":1774196100000,"open":87.57,"high":87.66,"low":87.42,"close":87.46},{"t":1774196160000,"open":87.46,"high":87.49,"low":87.4,"close":87.48},{"t":1774196220000,"open":87.49,"high":87.54,"low":87.45,"close":87.47},{"t":1774196280000,"open":87.46,"high":87.5,"low":87.46,"close":87.46},{"t":1774196340000,"open":87.47,"high":87.47,"low":87.41,"close":87.42},{"t":1774196400000,"open":87.41,"high":87.43,"low":87.32,"close":87.36},{"t":1774196460000,"open":87.35,"high":87.38,"low":87.31,"close":87.34},{"t":1774196520000,"open":87.35,"high":87.43,"low":87.35,"close":87.39},{"t":1774196580000,"open":87.4,"high":87.45,"low":87.39,"close":87.45},{"t":1774196640000,"open":87.45,"high":87.46,"low":87.39,"close":87.39},{"t":1774196700000,"open":87.39,"high":87.39,"low":87.31,"close":87.34},{"t":1774196760000,"open":87.34,"high":87.35,"low":87.3,"close":87.31},{"t":1774196820000,"open":87.31,"high":87.36,"low":87.29,"close":87.32},{"t":1774196880000,"open":87.32,"high":87.32,"low":87.31,"close":87.31},{"t":1774196940000,"open":87.3,"high":87.33,"low":87.3,"close":87.31},{"t":1774197000000,"open":87.32,"high":87.32,"low":87.24,"close":87.27},{"t":1774197060000,"open":87.26,"high":87.3,"low":87.26,"close":87.3},{"t":1774197120000,"open":87.3,"high":87.35,"low":87.29,"close":87.34},{"t":1774197180000,"open":87.34,"high":87.36,"low":87.32,"close":87.35},{"t":1774197240000,"open":87.35,"high":87.36,"low":87.28,"close":87.29},{"t":1774197300000,"open":87.28,"high":87.33,"low":87.27,"close":87.33},{"t":1774197360000,"open":87.33,"high":87.37,"low":87.33,"close":87.35},{"t":1774197420000,"open":87.36,"high":87.38,"low":87.34,"close":87.35},{"t":1774197480000,"open":87.34,"high":87.34,"low":87.28,"close":87.28},{"t":1774197540000,"open":87.28,"high":87.28,"low":87.24,"close":87.25},{"t":1774197600000,"open":87.24,"high":87.25,"low":87.21,"close":87.23},{"t":1774197660000,"open":87.23,"high":87.25,"low":87.21,"close":87.22},{"t":1774197720000,"open":87.22,"high":87.32,"low":87.21,"close":87.3},{"t":1774197780000,"open":87.3,"high":87.31,"low":87.27,"close":87.3},{"t":1774197840000,"open":87.3,"high":87.31,"low":87.29,"close":87.3},{"t":1774197900000,"open":87.3,"high":87.32,"low":87.29,"close":87.3},{"t":1774197960000,"open":87.29,"high":87.37,"low":87.29,"close":87.36},{"t":1774198020000,"open":87.37,"high":87.45,"low":87.37,"close":87.38},{"t":1774198080000,"open":87.38,"high":87.41,"low":87.37,"close":87.41},{"t":1774198140000,"open":87.41,"high":87.41,"low":87.39,"close":87.4},{"t":1774198200000,"open":87.4,"high":87.47,"low":87.4,"close":87.44},{"t":1774198260000,"open":87.44,"high":87.45,"low":87.4,"close":87.43},{"t":1774198320000,"open":87.42,"high":87.45,"low":87.41,"close":87.44},{"t":1774198380000,"open":87.43,"high":87.47,"low":87.43,"close":87.46},{"t":1774198440000,"open":87.47,"high":87.5,"low":87.46,"close":87.47},{"t":1774198500000,"open":87.47,"high":87.48,"low":87.45,"close":87.48},{"t":1774198560000,"open":87.48,"high":87.48,"low":87.44,"close":87.46},{"t":1774198620000,"open":87.47,"high":87.48,"low":87.47,"close":87.47},{"t":1774198680000,"open":87.47,"high":87.51,"low":87.46,"close":87.48},{"t":1774198740000,"open":87.49,"high":87.5,"low":87.42,"close":87.43},{"t":1774198800000,"open":87.43,"high":87.43,"low":87.34,"close":87.35},{"t":1774198860000,"open":87.35,"high":87.37,"low":87.27,"close":87.33},{"t":1774198920000,"open":87.33,"high":87.38,"low":87.33,"close":87.37},{"t":1774198980000,"open":87.37,"high":87.38,"low":87.36,"close":87.36},{"t":1774199040000,"open":87.37,"high":87.39,"low":87.35,"close":87.37},{"t":1774199100000,"open":87.36,"high":87.39,"low":87.32,"close":87.39},{"t":1774199160000,"open":87.39,"high":87.4,"low":87.37,"close":87.38},{"t":1774199220000,"open":87.37,"high":87.44,"low":87.37,"close":87.43},{"t":1774199280000,"open":87.43,"high":87.45,"low":87.43,"close":87.43},{"t":1774199340000,"open":87.43,"high":87.44,"low":87.41,"close":87.44},{"t":1774199400000,"open":87.44,"high":87.45,"low":87.37,"close":87.38},{"t":1774199460000,"open":87.38,"high":87.39,"low":87.36,"close":87.38},{"t":1774199520000,"open":87.38,"high":87.44,"low":87.38,"close":87.41},{"t":1774199580000,"open":87.42,"high":87.47,"low":87.41,"close":87.47},{"t":1774199640000,"open":87.47,"high":87.47,"low":87.44,"close":87.47},{"t":1774199700000,"open":87.47,"high":87.48,"low":87.44,"close":87.46},{"t":1774199760000,"open":87.45,"high":87.51,"low":87.43,"close":87.45},{"t":1774199820000,"open":87.45,"high":87.48,"low":87.35,"close":87.38},{"t":1774199880000,"open":87.38,"high":87.41,"low":87.37,"close":87.4},{"t":1774199940000,"open":87.39,"high":87.42,"low":87.38,"close":87.42},{"t":1774200000000,"open":87.42,"high":87.46,"low":87.42,"close":87.45},{"t":1774200060000,"open":87.46,"high":87.51,"low":87.44,"close":87.46},{"t":1774200120000,"open":87.47,"high":87.47,"low":87.43,"close":87.45},{"t":1774200180000,"open":87.44,"high":87.49,"low":87.39,"close":87.41},{"t":1774200240000,"open":87.4,"high":87.41,"low":87.35,"close":87.35},{"t":1774200300000,"open":87.35,"high":87.36,"low":87.31,"close":87.35},{"t":1774200360000,"open":87.34,"high":87.41,"low":87.34,"close":87.39},{"t":1774200420000,"open":87.39,"high":87.43,"low":87.39,"close":87.42},{"t":1774200480000,"open":87.42,"high":87.44,"low":87.37,"close":87.37},{"t":1774200540000,"open":87.37,"high":87.37,"low":87.33,"close":87.37},{"t":1774200600000,"open":87.36,"high":87.37,"low":87.32,"close":87.33},{"t":1774200660000,"open":87.33,"high":87.34,"low":87.26,"close":87.34},{"t":1774200720000,"open":87.35,"high":87.41,"low":87.34,"close":87.37},{"t":1774200780000,"open":87.37,"high":87.4,"low":87.34,"close":87.35},{"t":1774200840000,"open":87.34,"high":87.35,"low":87.33,"close":87.34},{"t":1774200900000,"open":87.34,"high":87.35,"low":87.29,"close":87.31},{"t":1774200960000,"open":87.3,"high":87.3,"low":87.25,"close":87.25},{"t":1774201020000,"open":87.26,"high":87.29,"low":87.19,"close":87.21},{"t":1774201080000,"open":87.2,"high":87.24,"low":87.18,"close":87.2},{"t":1774201140000,"open":87.2,"high":87.25,"low":87.18,"close":87.18},{"t":1774201200000,"open":87.18,"high":87.19,"low":87.15,"close":87.16},{"t":1774201260000,"open":87.16,"high":87.21,"low":87.16,"close":87.2},{"t":1774201320000,"open":87.21,"high":87.26,"low":87.2,"close":87.24},{"t":1774201380000,"open":87.24,"high":87.25,"low":87.22,"close":87.23},{"t":1774201440000,"open":87.23,"high":87.25,"low":87.22,"close":87.22},{"t":1774201500000,"open":87.22,"high":87.25,"low":87.21,"close":87.23},{"t":1774201560000,"open":87.23,"high":87.3,"low":87.22,"close":87.25},{"t":1774201620000,"open":87.24,"high":87.26,"low":87.22,"close":87.23},{"t":1774201680000,"open":87.22,"high":87.27,"low":87.22,"close":87.24},{"t":1774201740000,"open":87.24,"high":87.24,"low":87.2,"close":87.21},{"t":1774201800000,"open":87.21,"high":87.3,"low":87.21,"close":87.29},{"t":1774201860000,"open":87.29,"high":87.29,"low":87.24,"close":87.24},{"t":1774201920000,"open":87.24,"high":87.27,"low":87.23,"close":87.26},{"t":1774201980000,"open":87.25,"high":87.25,"low":87.23,"close":87.24},{"t":1774202040000,"open":87.25,"high":87.27,"low":87.24,"close":87.26},{"t":1774202100000,"open":87.26,"high":87.31,"low":87.26,"close":87.29},{"t":1774202160000,"open":87.29,"high":87.31,"low":87.29,"close":87.29},{"t":1774202220000,"open":87.3,"high":87.3,"low":87.26,"close":87.28},{"t":1774202280000,"open":87.28,"high":87.3,"low":87.27,"close":87.27},{"t":1774202340000,"open":87.27,"high":87.28,"low":87.21,"close":87.21},{"t":1774202400000,"open":87.21,"high":87.21,"low":87.13,"close":87.17},{"t":1774202460000,"open":87.18,"high":87.18,"low":87.06,"close":87.09},{"t":1774202520000,"open":87.08,"high":87.11,"low":87.07,"close":87.11},{"t":1774202580000,"open":87.11,"high":87.14,"low":87.11,"close":87.12},{"t":1774202640000,"open":87.12,"high":87.13,"low":87.09,"close":87.1},{"t":1774202700000,"open":87.11,"high":87.15,"low":87.09,"close":87.14},{"t":1774202760000,"open":87.14,"high":87.18,"low":87.14,"close":87.17},{"t":1774202820000,"open":87.16,"high":87.23,"low":87.14,"close":87.19},{"t":1774202880000,"open":87.19,"high":87.24,"low":87.19,"close":87.2},{"t":1774202940000,"open":87.2,"high":87.24,"low":87.18,"close":87.23},{"t":1774203000000,"open":87.22,"high":87.25,"low":87.22,"close":87.24},{"t":1774203060000,"open":87.24,"high":87.27,"low":87.24,"close":87.26},{"t":1774203120000,"open":87.27,"high":87.27,"low":87.22,"close":87.22},{"t":1774203180000,"open":87.22,"high":87.27,"low":87.22,"close":87.26},{"t":1774203240000,"open":87.26,"high":87.27,"low":87.25,"close":87.26},{"t":1774203300000,"open":87.26,"high":87.27,"low":87.21,"close":87.22},{"t":1774203360000,"open":87.22,"high":87.24,"low":87.19,"close":87.19},{"t":1774203420000,"open":87.2,"high":87.24,"low":87.19,"close":87.21},{"t":1774203480000,"open":87.2,"high":87.27,"low":87.2,"close":87.23},{"t":1774203540000,"open":87.24,"high":87.24,"low":87.23,"close":87.24},{"t":1774203600000,"open":87.24,"high":87.25,"low":87.23,"close":87.24},{"t":1774203660000,"open":87.25,"high":87.25,"low":87.19,"close":87.19},{"t":1774203720000,"open":87.19,"high":87.19,"low":87.16,"close":87.16},{"t":1774203780000,"open":87.16,"high":87.18,"low":87.15,"close":87.15},{"t":1774203840000,"open":87.16,"high":87.17,"low":87.15,"close":87.15},{"t":1774203900000,"open":87.16,"high":87.21,"low":87.13,"close":87.21},{"t":1774203960000,"open":87.21,"high":87.24,"low":87.2,"close":87.23},{"t":1774204020000,"open":87.23,"high":87.24,"low":87.2,"close":87.21},{"t":1774204080000,"open":87.21,"high":87.24,"low":87.19,"close":87.2},{"t":1774204140000,"open":87.2,"high":87.2,"low":87.18,"close":87.19},{"t":1774204200000,"open":87.18,"high":87.26,"low":87.14,"close":87.25},{"t":1774204260000,"open":87.25,"high":87.27,"low":87.18,"close":87.2},{"t":1774204320000,"open":87.19,"high":87.19,"low":87.09,"close":87.1},{"t":1774204380000,"open":87.11,"high":87.11,"low":86.97,"close":87.01},{"t":1774204440000,"open":87.02,"high":87.03,"low":86.78,"close":86.79},{"t":1774204500000,"open":86.8,"high":86.91,"low":86.72,"close":86.9},{"t":1774204560000,"open":86.89,"high":86.89,"low":86.4,"close":86.73},{"t":1774204620000,"open":86.73,"high":86.77,"low":86.65,"close":86.73},{"t":1774204680000,"open":86.72,"high":86.75,"low":86.68,"close":86.73},{"t":1774204740000,"open":86.72,"high":86.79,"low":86.7,"close":86.71},{"t":1774204800000,"open":86.72,"high":86.77,"low":86.68,"close":86.76},{"t":1774204860000,"open":86.76,"high":86.78,"low":86.74,"close":86.78},{"t":1774204920000,"open":86.77,"high":86.84,"low":86.77,"close":86.81},{"t":1774204980000,"open":86.82,"high":86.83,"low":86.8,"close":86.83},{"t":1774205040000,"open":86.84,"high":86.85,"low":86.76,"close":86.76},{"t":1774205100000,"open":86.76,"high":86.77,"low":86.72,"close":86.76},{"t":1774205160000,"open":86.77,"high":86.87,"low":86.76,"close":86.87},{"t":1774205220000,"open":86.86,"high":86.89,"low":86.84,"close":86.89},{"t":1774205280000,"open":86.89,"high":86.93,"low":86.86,"close":86.92},{"t":1774205340000,"open":86.92,"high":86.93,"low":86.89,"close":86.91},{"t":1774205400000,"open":86.9,"high":86.94,"low":86.9,"close":86.93},{"t":1774205460000,"open":86.92,"high":86.96,"low":86.84,"close":86.91},{"t":1774205520000,"open":86.92,"high":86.96,"low":86.92,"close":86.94},{"t":1774205580000,"open":86.95,"high":86.97,"low":86.94,"close":86.96},{"t":1774205640000,"open":86.96,"high":86.96,"low":86.87,"close":86.88},{"t":1774205700000,"open":86.88,"high":86.9,"low":86.87,"close":86.87},{"t":1774205760000,"open":86.88,"high":86.9,"low":86.86,"close":86.86},{"t":1774205820000,"open":86.86,"high":86.89,"low":86.86,"close":86.87},{"t":1774205880000,"open":86.88,"high":86.9,"low":86.87,"close":86.89},{"t":1774205940000,"open":86.9,"high":87.02,"low":86.89,"close":86.95},{"t":1774206000000,"open":86.96,"high":86.97,"low":86.89,"close":86.91},{"t":1774206060000,"open":86.91,"high":86.92,"low":86.87,"close":86.89},{"t":1774206120000,"open":86.89,"high":86.9,"low":86.84,"close":86.88},{"t":1774206180000,"open":86.87,"high":86.9,"low":86.78,"close":86.79},{"t":1774206240000,"open":86.79,"high":86.79,"low":86.66,"close":86.75},{"t":1774206300000,"open":86.76,"high":86.86,"low":86.74,"close":86.85},{"t":1774206360000,"open":86.85,"high":86.87,"low":86.84,"close":86.87},{"t":1774206420000,"open":86.86,"high":86.87,"low":86.83,"close":86.84},{"t":1774206480000,"open":86.85,"high":86.85,"low":86.77,"close":86.78},{"t":1774206540000,"open":86.78,"high":86.84,"low":86.77,"close":86.82},{"t":1774206600000,"open":86.83,"high":86.86,"low":86.77,"close":86.77},{"t":1774206660000,"open":86.77,"high":86.8,"low":86.75,"close":86.77},{"t":1774206720000,"open":86.76,"high":86.78,"low":86.67,"close":86.72},{"t":1774206780000,"open":86.71,"high":86.78,"low":86.7,"close":86.75},{"t":1774206840000,"open":86.74,"high":86.77,"low":86.61,"close":86.68},{"t":1774206900000,"open":86.68,"high":86.75,"low":86.68,"close":86.72},{"t":1774206960000,"open":86.72,"high":86.74,"low":86.67,"close":86.67},{"t":1774207020000,"open":86.67,"high":86.7,"low":86.61,"close":86.67},{"t":1774207080000,"open":86.67,"high":86.69,"low":86.59,"close":86.62},{"t":1774207140000,"open":86.61,"high":86.7,"low":86.6,"close":86.7},{"t":1774207200000,"open":86.7,"high":86.72,"low":86.67,"close":86.71},{"t":1774207260000,"open":86.71,"high":86.76,"low":86.67,"close":86.75},{"t":1774207320000,"open":86.75,"high":86.75,"low":86.6,"close":86.64},{"t":1774207380000,"open":86.63,"high":86.7,"low":86.63,"close":86.68},{"t":1774207440000,"open":86.68,"high":86.71,"low":86.67,"close":86.67},{"t":1774207500000,"open":86.67,"high":86.7,"low":86.62,"close":86.64},{"t":1774207560000,"open":86.65,"high":86.67,"low":86.65,"close":86.67},{"t":1774207620000,"open":86.66,"high":86.69,"low":86.66,"close":86.67},{"t":1774207680000,"open":86.66,"high":86.73,"low":86.66,"close":86.68},{"t":1774207740000,"open":86.68,"high":86.69,"low":86.61,"close":86.62},{"t":1774207800000,"open":86.62,"high":86.68,"low":86.58,"close":86.65},{"t":1774207860000,"open":86.65,"high":86.66,"low":86.56,"close":86.57},{"t":1774207920000,"open":86.58,"high":86.6,"low":86.51,"close":86.58},{"t":1774207980000,"open":86.57,"high":86.61,"low":86.57,"close":86.6},{"t":1774208040000,"open":86.6,"high":86.77,"low":86.59,"close":86.77},{"t":1774208100000,"open":86.77,"high":86.89,"low":86.76,"close":86.84},{"t":1774208160000,"open":86.85,"high":86.91,"low":86.84,"close":86.91},{"t":1774208220000,"open":86.9,"high":86.93,"low":86.89,"close":86.9},{"t":1774208280000,"open":86.9,"high":86.91,"low":86.88,"close":86.89},{"t":1774208340000,"open":86.89,"high":86.93,"low":86.88,"close":86.93},{"t":1774208400000,"open":86.93,"high":86.98,"low":86.88,"close":86.98},{"t":1774208460000,"open":86.97,"high":86.98,"low":86.88,"close":86.89},{"t":1774208520000,"open":86.88,"high":86.89,"low":86.85,"close":86.87},{"t":1774208580000,"open":86.88,"high":86.89,"low":86.86,"close":86.88},{"t":1774208640000,"open":86.88,"high":86.94,"low":86.88,"close":86.92},{"t":1774208700000,"open":86.92,"high":86.94,"low":86.89,"close":86.93},{"t":1774208760000,"open":86.94,"high":86.97,"low":86.87,"close":86.88},{"t":1774208820000,"open":86.88,"high":86.9,"low":86.76,"close":86.76},{"t":1774208880000,"open":86.77,"high":86.8,"low":86.73,"close":86.74},{"t":1774208940000,"open":86.74,"high":86.76,"low":86.7,"close":86.73},{"t":1774209000000,"open":86.73,"high":86.8,"low":86.73,"close":86.8},{"t":1774209060000,"open":86.8,"high":86.81,"low":86.76,"close":86.8},{"t":1774209120000,"open":86.79,"high":86.82,"low":86.78,"close":86.79},{"t":1774209180000,"open":86.79,"high":86.85,"low":86.78,"close":86.84},{"t":1774209240000,"open":86.84,"high":86.87,"low":86.8,"close":86.8},{"t":1774209300000,"open":86.8,"high":86.82,"low":86.79,"close":86.81},{"t":1774209360000,"open":86.81,"high":86.84,"low":86.79,"close":86.84},{"t":1774209420000,"open":86.83,"high":86.84,"low":86.81,"close":86.82},{"t":1774209480000,"open":86.81,"high":86.81,"low":86.77,"close":86.8},{"t":1774209540000,"open":86.81,"high":86.83,"low":86.8,"close":86.83},{"t":1774209600000,"open":86.83,"high":87.0,"low":86.83,"close":86.96},{"t":1774209660000,"open":86.96,"high":87.04,"low":86.96,"close":87.02},{"t":1774209720000,"open":87.01,"high":87.02,"low":86.97,"close":86.98},{"t":1774209780000,"open":86.99,"high":87.07,"low":86.98,"close":86.99},{"t":1774209840000,"open":86.99,"high":87.0,"low":86.97,"close":86.98},{"t":1774209900000,"open":86.97,"high":87.04,"low":86.97,"close":86.99},{"t":1774209960000,"open":86.99,"high":87.02,"low":86.96,"close":86.98},{"t":1774210020000,"open":86.98,"high":86.99,"low":86.94,"close":86.94},{"t":1774210080000,"open":86.94,"high":87.01,"low":86.94,"close":87.01},{"t":1774210140000,"open":87.01,"high":87.04,"low":87.0,"close":87.02},{"t":1774210200000,"open":87.01,"high":87.02,"low":86.99,"close":87.0},{"t":1774210260000,"open":87.0,"high":87.02,"low":86.96,"close":86.96},{"t":1774210320000,"open":86.96,"high":87.0,"low":86.91,"close":86.92},{"t":1774210380000,"open":86.92,"high":86.95,"low":86.9,"close":86.95},{"t":1774210440000,"open":86.95,"high":87.02,"low":86.95,"close":87.01},{"t":1774210500000,"open":87.01,"high":87.04,"low":86.98,"close":87.03},{"t":1774210560000,"open":87.04,"high":87.08,"low":87.03,"close":87.05},{"t":1774210620000,"open":87.04,"high":87.05,"low":86.98,"close":87.0},{"t":1774210680000,"open":86.99,"high":87.03,"low":86.99,"close":87.0},{"t":1774210740000,"open":87.0,"high":87.03,"low":86.99,"close":87.01},{"t":1774210800000,"open":87.01,"high":87.05,"low":87.0,"close":87.05},{"t":1774210860000,"open":87.06,"high":87.15,"low":87.03,"close":87.13},{"t":1774210920000,"open":87.12,"high":87.12,"low":87.04,"close":87.06},{"t":1774210980000,"open":87.07,"high":87.09,"low":87.01,"close":87.04},{"t":1774211040000,"open":87.05,"high":87.05,"low":86.96,"close":87.0},{"t":1774211100000,"open":87.0,"high":87.0,"low":86.93,"close":86.93},{"t":1774211160000,"open":86.94,"high":86.95,"low":86.86,"close":86.88},{"t":1774211220000,"open":86.88,"high":86.89,"low":86.85,"close":86.89},{"t":1774211280000,"open":86.89,"high":86.94,"low":86.89,"close":86.9},{"t":1774211340000,"open":86.91,"high":86.91,"low":86.89,"close":86.91},{"t":1774211400000,"open":86.9,"high":86.92,"low":86.86,"close":86.87},{"t":1774211460000,"open":86.88,"high":86.89,"low":86.85,"close":86.85},{"t":1774211520000,"open":86.86,"high":86.88,"low":86.85,"close":86.86},{"t":1774211580000,"open":86.86,"high":86.86,"low":86.77,"close":86.8},{"t":1774211640000,"open":86.8,"high":86.8,"low":86.76,"close":86.76},{"t":1774211700000,"open":86.76,"high":86.8,"low":86.73,"close":86.74},{"t":1774211760000,"open":86.74,"high":86.74,"low":86.65,"close":86.71},{"t":1774211820000,"open":86.7,"high":86.8,"low":86.69,"close":86.8},{"t":1774211880000,"open":86.79,"high":86.8,"low":86.74,"close":86.74},{"t":1774211940000,"open":86.75,"high":86.75,"low":86.69,"close":86.71},{"t":1774212000000,"open":86.7,"high":86.77,"low":86.7,"close":86.77},{"t":1774212060000,"open":86.77,"high":86.81,"low":86.76,"close":86.78},{"t":1774212120000,"open":86.77,"high":86.85,"low":86.77,"close":86.85},{"t":1774212180000,"open":86.85,"high":86.86,"low":86.83,"close":86.84},{"t":1774212240000,"open":86.84,"high":86.87,"low":86.84,"close":86.85},{"t":1774212300000,"open":86.84,"high":86.84,"low":86.73,"close":86.77},{"t":1774212360000,"open":86.76,"high":86.81,"low":86.76,"close":86.8},{"t":1774212420000,"open":86.8,"high":86.83,"low":86.77,"close":86.78},{"t":1774212480000,"open":86.78,"high":86.79,"low":86.77,"close":86.79},{"t":1774212540000,"open":86.78,"high":86.79,"low":86.76,"close":86.77},{"t":1774212600000,"open":86.77,"high":86.8,"low":86.73,"close":86.74},{"t":1774212660000,"open":86.74,"high":86.74,"low":86.56,"close":86.6},{"t":1774212720000,"open":86.6,"high":86.68,"low":86.59,"close":86.62},{"t":1774212780000,"open":86.62,"high":86.63,"low":86.48,"close":86.54},{"t":1774212840000,"open":86.54,"high":86.63,"low":86.53,"close":86.61},{"t":1774212900000,"open":86.6,"high":86.61,"low":86.53,"close":86.54},{"t":1774212960000,"open":86.54,"high":86.55,"low":86.5,"close":86.55},{"t":1774213020000,"open":86.55,"high":86.6,"low":86.54,"close":86.6},{"t":1774213080000,"open":86.59,"high":86.61,"low":86.56,"close":86.57},{"t":1774213140000,"open":86.56,"high":86.57,"low":86.53,"close":86.55},{"t":1774213200000,"open":86.54,"high":86.6,"low":86.51,"close":86.53},{"t":1774213260000,"open":86.53,"high":86.56,"low":86.52,"close":86.54},{"t":1774213320000,"open":86.53,"high":86.58,"low":86.52,"close":86.54},{"t":1774213380000,"open":86.53,"high":86.54,"low":86.38,"close":86.43},{"t":1774213440000,"open":86.44,"high":86.48,"low":86.41,"close":86.41},{"t":1774213500000,"open":86.41,"high":86.42,"low":85.37,"close":85.61},{"t":1774213560000,"open":85.62,"high":85.89,"low":85.51,"close":85.87},{"t":1774213620000,"open":85.88,"high":86.01,"low":85.82,"close":85.97},{"t":1774213680000,"open":85.97,"high":86.1,"low":85.96,"close":86.07},{"t":1774213740000,"open":86.08,"high":86.1,"low":86.0,"close":86.02},{"t":1774213800000,"open":86.03,"high":86.07,"low":85.96,"close":85.98},{"t":1774213860000,"open":85.98,"high":85.99,"low":85.74,"close":85.81},{"t":1774213920000,"open":85.81,"high":85.86,"low":85.73,"close":85.83},{"t":1774213980000,"open":85.82,"high":85.89,"low":85.74,"close":85.87},{"t":1774214040000,"open":85.87,"high":85.87,"low":85.8,"close":85.83},{"t":1774214100000,"open":85.83,"high":85.85,"low":85.61,"close":85.67},{"t":1774214160000,"open":85.67,"high":85.7,"low":85.55,"close":85.58},{"t":1774214220000,"open":85.58,"high":85.59,"low":85.45,"close":85.58},{"t":1774214280000,"open":85.59,"high":85.74,"low":85.51,"close":85.62},{"t":1774214340000,"open":85.63,"high":85.69,"low":85.33,"close":85.37},{"t":1774214400000,"open":85.38,"high":85.4,"low":85.04,"close":85.3},{"t":1774214460000,"open":85.3,"high":85.38,"low":85.13,"close":85.3},{"t":1774214520000,"open":85.3,"high":85.47,"low":85.29,"close":85.45},{"t":1774214580000,"open":85.44,"high":85.44,"low":85.37,"close":85.41},{"t":1774214640000,"open":85.42,"high":85.73,"low":85.41,"close":85.68},{"t":1774214700000,"open":85.68,"high":85.72,"low":85.6,"close":85.65},{"t":1774214760000,"open":85.66,"high":85.77,"low":85.65,"close":85.74},{"t":1774214820000,"open":85.74,"high":85.87,"low":85.72,"close":85.85},{"t":1774214880000,"open":85.86,"high":85.94,"low":85.85,"close":85.94},{"t":1774214940000,"open":85.93,"high":85.98,"low":85.91,"close":85.91},{"t":1774215000000,"open":85.91,"high":85.91,"low":85.81,"close":85.82},{"t":1774215060000,"open":85.81,"high":85.85,"low":85.77,"close":85.85},{"t":1774215120000,"open":85.84,"high":85.93,"low":85.79,"close":85.8},{"t":1774215180000,"open":85.8,"high":85.8,"low":85.72,"close":85.75},{"t":1774215240000,"open":85.76,"high":85.78,"low":85.7,"close":85.7},{"t":1774215300000,"open":85.69,"high":85.72,"low":85.6,"close":85.72},{"t":1774215360000,"open":85.72,"high":85.72,"low":85.59,"close":85.68},{"t":1774215420000,"open":85.68,"high":85.89,"low":85.67,"close":85.86},{"t":1774215480000,"open":85.87,"high":85.98,"low":85.87,"close":85.96},{"t":1774215540000,"open":85.95,"high":85.95,"low":85.8,"close":85.88},{"t":1774215600000,"open":85.87,"high":85.87,"low":85.78,"close":85.84},{"t":1774215660000,"open":85.84,"high":85.99,"low":85.84,"close":85.91},{"t":1774215720000,"open":85.91,"high":85.91,"low":85.78,"close":85.79},{"t":1774215780000,"open":85.78,"high":85.85,"low":85.78,"close":85.8},{"t":1774215840000,"open":85.8,"high":85.83,"low":85.8,"close":85.83},{"t":1774215900000,"open":85.82,"high":85.85,"low":85.78,"close":85.79},{"t":1774215960000,"open":85.78,"high":85.8,"low":85.65,"close":85.68},{"t":1774216020000,"open":85.69,"high":85.72,"low":85.63,"close":85.7},{"t":1774216080000,"open":85.7,"high":85.73,"low":85.67,"close":85.68},{"t":1774216140000,"open":85.68,"high":85.74,"low":85.65,"close":85.73},{"t":1774216200000,"open":85.73,"high":85.75,"low":85.68,"close":85.68},{"t":1774216260000,"open":85.68,"high":85.75,"low":85.68,"close":85.75},{"t":1774216320000,"open":85.75,"high":85.87,"low":85.74,"close":85.83},{"t":1774216380000,"open":85.82,"high":85.85,"low":85.82,"close":85.85},{"t":1774216440000,"open":85.85,"high":85.9,"low":85.84,"close":85.85},{"t":1774216500000,"open":85.85,"high":85.85,"low":85.74,"close":85.75},{"t":1774216560000,"open":85.75,"high":85.83,"low":85.72,"close":85.82},{"t":1774216620000,"open":85.83,"high":85.83,"low":85.79,"close":85.83},{"t":1774216680000,"open":85.83,"high":85.84,"low":85.81,"close":85.83},{"t":1774216740000,"open":85.82,"high":85.94,"low":85.82,"close":85.94},{"t":1774216800000,"open":85.94,"high":85.95,"low":85.64,"close":85.66},{"t":1774216860000,"open":85.66,"high":85.69,"low":85.61,"close":85.64},{"t":1774216920000,"open":85.65,"high":85.68,"low":85.44,"close":85.59},{"t":1774216980000,"open":85.59,"high":85.83,"low":85.55,"close":85.81},{"t":1774217040000,"open":85.82,"high":86.03,"low":85.82,"close":85.95},{"t":1774217100000,"open":85.96,"high":86.05,"low":85.87,"close":85.94},{"t":1774217160000,"open":85.93,"high":86.09,"low":85.93,"close":86.06},{"t":1774217220000,"open":86.05,"high":86.12,"low":86.02,"close":86.07},{"t":1774217280000,"open":86.07,"high":86.14,"low":86.03,"close":86.07},{"t":1774217340000,"open":86.07,"high":86.51,"low":86.07,"close":86.33},{"t":1774217400000,"open":86.34,"high":86.34,"low":86.12,"close":86.14},{"t":1774217460000,"open":86.13,"high":86.15,"low":85.78,"close":85.81},{"t":1774217520000,"open":85.82,"high":85.92,"low":85.65,"close":85.8},{"t":1774217580000,"open":85.81,"high":85.89,"low":85.8,"close":85.82},{"t":1774217640000,"open":85.81,"high":85.87,"low":85.74,"close":85.76},{"t":1774217700000,"open":85.76,"high":85.8,"low":85.61,"close":85.73},{"t":1774217760000,"open":85.73,"high":85.8,"low":85.66,"close":85.79},{"t":1774217820000,"open":85.79,"high":86.02,"low":85.79,"close":85.94},{"t":1774217880000,"open":85.94,"high":86.03,"low":85.93,"close":85.98},{"t":1774217940000,"open":85.98,"high":86.05,"low":85.9,"close":85.92},{"t":1774218000000,"open":85.91,"high":85.97,"low":85.85,"close":85.86},{"t":1774218060000,"open":85.87,"high":86.07,"low":85.83,"close":86.03},{"t":1774218120000,"open":86.04,"high":86.21,"low":86.02,"close":86.17},{"t":1774218180000,"open":86.17,"high":86.23,"low":86.06,"close":86.2},{"t":1774218240000,"open":86.2,"high":86.37,"low":86.12,"close":86.3},{"t":1774218300000,"open":86.31,"high":86.31,"low":86.23,"close":86.23},{"t":1774218360000,"open":86.23,"high":86.3,"low":86.23,"close":86.24},{"t":1774218420000,"open":86.25,"high":86.42,"low":86.23,"close":86.39},{"t":1774218480000,"open":86.39,"high":86.67,"low":86.36,"close":86.61},{"t":1774218540000,"open":86.62,"high":86.67,"low":86.42,"close":86.46},{"t":1774218600000,"open":86.46,"high":86.53,"low":86.44,"close":86.52},{"t":1774218660000,"open":86.51,"high":86.62,"low":86.51,"close":86.57},{"t":1774218720000,"open":86.56,"high":86.6,"low":86.5,"close":86.5},{"t":1774218780000,"open":86.51,"high":86.52,"low":86.43,"close":86.49},{"t":1774218840000,"open":86.5,"high":86.53,"low":86.4,"close":86.42},{"t":1774218900000,"open":86.43,"high":86.52,"low":86.42,"close":86.44},{"t":1774218960000,"open":86.43,"high":86.44,"low":86.32,"close":86.4},{"t":1774219020000,"open":86.41,"high":86.45,"low":86.34,"close":86.42},{"t":1774219080000,"open":86.43,"high":86.57,"low":86.42,"close":86.42},{"t":1774219140000,"open":86.42,"high":86.43,"low":86.37,"close":86.39},{"t":1774219200000,"open":86.39,"high":86.41,"low":86.34,"close":86.39},{"t":1774219260000,"open":86.38,"high":86.38,"low":86.32,"close":86.33},{"t":1774219320000,"open":86.34,"high":86.35,"low":86.33,"close":86.33},{"t":1774219380000,"open":86.33,"high":86.34,"low":86.2,"close":86.25},{"t":1774219440000,"open":86.24,"high":86.28,"low":86.24,"close":86.25},{"t":1774219500000,"open":86.25,"high":86.36,"low":86.25,"close":86.34},{"t":1774219560000,"open":86.34,"high":86.36,"low":86.32,"close":86.35},{"t":1774219620000,"open":86.36,"high":86.48,"low":86.35,"close":86.44},{"t":1774219680000,"open":86.45,"high":86.53,"low":86.45,"close":86.49},{"t":1774219740000,"open":86.49,"high":86.58,"low":86.48,"close":86.56},{"t":1774219800000,"open":86.57,"high":86.62,"low":86.55,"close":86.55},{"t":1774219860000,"open":86.56,"high":86.56,"low":86.51,"close":86.52},{"t":1774219920000,"open":86.53,"high":86.73,"low":86.52,"close":86.67},{"t":1774219980000,"open":86.68,"high":86.71,"low":86.65,"close":86.65},{"t":1774220040000,"open":86.66,"high":86.66,"low":86.57,"close":86.62},{"t":1774220100000,"open":86.62,"high":86.74,"low":86.62,"close":86.7},{"t":1774220160000,"open":86.7,"high":86.72,"low":86.65,"close":86.65},{"t":1774220220000,"open":86.66,"high":86.7,"low":86.62,"close":86.68},{"t":1774220280000,"open":86.68,"high":86.71,"low":86.64,"close":86.65},{"t":1774220340000,"open":86.64,"high":86.7,"low":86.64,"close":86.69},{"t":1774220400000,"open":86.7,"high":86.73,"low":86.6,"close":86.66},{"t":1774220460000,"open":86.66,"high":86.72,"low":86.62,"close":86.65},{"t":1774220520000,"open":86.65,"high":86.78,"low":86.63,"close":86.75},{"t":1774220580000,"open":86.75,"high":86.83,"low":86.73,"close":86.79},{"t":1774220640000,"open":86.79,"high":86.82,"low":86.72,"close":86.72},{"t":1774220700000,"open":86.72,"high":86.76,"low":86.64,"close":86.67},{"t":1774220760000,"open":86.68,"high":86.68,"low":86.59,"close":86.6},{"t":1774220820000,"open":86.6,"high":86.6,"low":86.52,"close":86.52},{"t":1774220880000,"open":86.53,"high":86.57,"low":86.49,"close":86.52},{"t":1774220940000,"open":86.51,"high":86.61,"low":86.5,"close":86.61},{"t":1774221000000,"open":86.6,"high":86.69,"low":86.58,"close":86.65},{"t":1774221060000,"open":86.64,"high":86.69,"low":86.64,"close":86.65},{"t":1774221120000,"open":86.66,"high":86.93,"low":86.65,"close":86.88},{"t":1774221180000,"open":86.88,"high":86.99,"low":86.82,"close":86.85},{"t":1774221240000,"open":86.84,"high":86.87,"low":86.78,"close":86.78},{"t":1774221300000,"open":86.78,"high":86.83,"low":86.75,"close":86.8},{"t":1774221360000,"open":86.8,"high":86.8,"low":86.68,"close":86.78},{"t":1774221420000,"open":86.79,"high":86.79,"low":86.67,"close":86.72},{"t":1774221480000,"open":86.72,"high":86.75,"low":86.7,"close":86.71},{"t":1774221540000,"open":86.71,"high":86.72,"low":86.61,"close":86.65},{"t":1774221600000,"open":86.66,"high":86.66,"low":86.56,"close":86.56},{"t":1774221660000,"open":86.57,"high":86.58,"low":86.49,"close":86.51},{"t":1774221720000,"open":86.5,"high":86.56,"low":86.46,"close":86.55},{"t":1774221780000,"open":86.56,"high":86.61,"low":86.47,"close":86.52},{"t":1774221840000,"open":86.52,"high":86.55,"low":86.48,"close":86.5},{"t":1774221900000,"open":86.5,"high":86.54,"low":86.49,"close":86.5},{"t":1774221960000,"open":86.49,"high":86.5,"low":86.41,"close":86.42},{"t":1774222020000,"open":86.42,"high":86.56,"low":86.41,"close":86.54},{"t":1774222080000,"open":86.54,"high":86.55,"low":86.48,"close":86.5},{"t":1774222140000,"open":86.5,"high":86.51,"low":86.46,"close":86.49},{"t":1774222200000,"open":86.49,"high":86.59,"low":86.48,"close":86.53},{"t":1774222260000,"open":86.53,"high":86.62,"low":86.53,"close":86.55},{"t":1774222320000,"open":86.55,"high":86.57,"low":86.45,"close":86.47},{"t":1774222380000,"open":86.46,"high":86.52,"low":86.38,"close":86.46},{"t":1774222440000,"open":86.46,"high":86.47,"low":86.39,"close":86.44},{"t":1774222500000,"open":86.45,"high":86.52,"low":86.44,"close":86.46},{"t":1774222560000,"open":86.46,"high":86.48,"low":86.44,"close":86.45},{"t":1774222620000,"open":86.46,"high":86.52,"low":86.45,"close":86.45},{"t":1774222680000,"open":86.45,"high":86.51,"low":86.45,"close":86.46},{"t":1774222740000,"open":86.47,"high":86.53,"low":86.46,"close":86.48},{"t":1774222800000,"open":86.47,"high":86.48,"low":86.4,"close":86.44},{"t":1774222860000,"open":86.45,"high":86.48,"low":86.44,"close":86.44},{"t":1774222920000,"open":86.44,"high":86.53,"low":86.44,"close":86.49},{"t":1774222980000,"open":86.49,"high":86.53,"low":86.46,"close":86.46},{"t":1774223040000,"open":86.47,"high":86.53,"low":86.44,"close":86.46},{"t":1774223100000,"open":86.46,"high":86.46,"low":86.26,"close":86.3},{"t":1774223160000,"open":86.3,"high":86.43,"low":86.3,"close":86.34},{"t":1774223220000,"open":86.34,"high":86.4,"low":86.28,"close":86.32},{"t":1774223280000,"open":86.33,"high":86.36,"low":86.26,"close":86.27},{"t":1774223340000,"open":86.27,"high":86.33,"low":86.22,"close":86.22},{"t":1774223400000,"open":86.22,"high":86.24,"low":86.14,"close":86.19},{"t":1774223460000,"open":86.19,"high":86.2,"low":86.08,"close":86.12},{"t":1774223520000,"open":86.11,"high":86.12,"low":86.07,"close":86.08},{"t":1774223580000,"open":86.07,"high":86.08,"low":86.03,"close":86.05},{"t":1774223640000,"open":86.04,"high":86.07,"low":85.94,"close":86.06},{"t":1774223700000,"open":86.06,"high":86.12,"low":86.05,"close":86.09},{"t":1774223760000,"open":86.09,"high":86.11,"low":86.05,"close":86.1},{"t":1774223820000,"open":86.1,"high":86.12,"low":86.05,"close":86.06},{"t":1774223880000,"open":86.06,"high":86.11,"low":86.05,"close":86.1},{"t":1774223940000,"open":86.1,"high":86.19,"low":86.1,"close":86.15},{"t":1774224000000,"open":86.15,"high":86.43,"low":86.15,"close":86.27},{"t":1774224060000,"open":86.27,"high":86.31,"low":86.22,"close":86.22},{"t":1774224120000,"open":86.22,"high":86.27,"low":86.14,"close":86.14},{"t":1774224180000,"open":86.14,"high":86.19,"low":86.08,"close":86.19},{"t":1774224240000,"open":86.19,"high":86.27,"low":86.15,"close":86.21},{"t":1774224300000,"open":86.2,"high":86.23,"low":85.97,"close":86.01},{"t":1774224360000,"open":86.01,"high":86.3,"low":86.01,"close":86.25},{"t":1774224420000,"open":86.25,"high":86.31,"low":86.21,"close":86.29},{"t":1774224480000,"open":86.28,"high":86.39,"low":86.27,"close":86.28},{"t":1774224540000,"open":86.28,"high":86.32,"low":86.26,"close":86.28},{"t":1774224600000,"open":86.27,"high":86.31,"low":86.24,"close":86.24},{"t":1774224660000,"open":86.24,"high":86.45,"low":86.24,"close":86.43},{"t":1774224720000,"open":86.43,"high":86.58,"low":86.42,"close":86.53},{"t":1774224780000,"open":86.54,"high":86.54,"low":86.44,"close":86.45},{"t":1774224840000,"open":86.44,"high":86.44,"low":86.28,"close":86.3},{"t":1774224900000,"open":86.3,"high":86.35,"low":86.09,"close":86.16},{"t":1774224960000,"open":86.15,"high":86.23,"low":86.07,"close":86.21},{"t":1774225020000,"open":86.21,"high":86.31,"low":86.19,"close":86.23},{"t":1774225080000,"open":86.23,"high":86.27,"low":86.16,"close":86.26},{"t":1774225140000,"open":86.25,"high":86.27,"low":86.19,"close":86.2},{"t":1774225200000,"open":86.19,"high":86.28,"low":86.16,"close":86.18},{"t":1774225260000,"open":86.18,"high":86.27,"low":86.18,"close":86.25},{"t":1774225320000,"open":86.25,"high":86.28,"low":86.21,"close":86.26},{"t":1774225380000,"open":86.25,"high":86.33,"low":86.24,"close":86.33},{"t":1774225440000,"open":86.33,"high":86.38,"low":86.29,"close":86.36},{"t":1774225500000,"open":86.36,"high":86.45,"low":86.36,"close":86.38},{"t":1774225560000,"open":86.38,"high":86.47,"low":86.36,"close":86.41},{"t":1774225620000,"open":86.41,"high":86.43,"low":86.18,"close":86.24},{"t":1774225680000,"open":86.25,"high":86.3,"low":86.21,"close":86.23},{"t":1774225740000,"open":86.24,"high":86.3,"low":86.18,"close":86.21},{"t":1774225800000,"open":86.22,"high":86.25,"low":86.19,"close":86.19},{"t":1774225860000,"open":86.2,"high":86.21,"low":86.01,"close":86.01},{"t":1774225920000,"open":86.01,"high":86.05,"low":85.91,"close":85.93},{"t":1774225980000,"open":85.94,"high":85.95,"low":85.82,"close":85.89},{"t":1774226040000,"open":85.89,"high":85.98,"low":85.83,"close":85.87},{"t":1774226100000,"open":85.88,"high":85.92,"low":85.77,"close":85.8},{"t":1774226160000,"open":85.8,"high":85.82,"low":85.56,"close":85.67},{"t":1774226220000,"open":85.67,"high":85.75,"low":85.61,"close":85.69},{"t":1774226280000,"open":85.68,"high":85.69,"low":85.57,"close":85.6},{"t":1774226340000,"open":85.6,"high":85.72,"low":85.54,"close":85.59},{"t":1774226400000,"open":85.59,"high":85.61,"low":85.37,"close":85.51},{"t":1774226460000,"open":85.52,"high":85.7,"low":85.48,"close":85.64},{"t":1774226520000,"open":85.64,"high":85.78,"low":85.64,"close":85.69},{"t":1774226580000,"open":85.7,"high":85.89,"low":85.7,"close":85.86},{"t":1774226640000,"open":85.86,"high":86.0,"low":85.86,"close":85.94},{"t":1774226700000,"open":85.93,"high":86.04,"low":85.92,"close":86.0},{"t":1774226760000,"open":86.01,"high":86.02,"low":85.92,"close":85.95},{"t":1774226820000,"open":85.94,"high":86.02,"low":85.93,"close":85.97},{"t":1774226880000,"open":85.97,"high":86.02,"low":85.93,"close":85.95},{"t":1774226940000,"open":85.96,"high":86.02,"low":85.91,"close":86.01},{"t":1774227000000,"open":86.0,"high":86.19,"low":86.0,"close":86.14},{"t":1774227060000,"open":86.13,"high":86.18,"low":86.1,"close":86.14},{"t":1774227120000,"open":86.13,"high":86.14,"low":85.93,"close":86.0},{"t":1774227180000,"open":86.0,"high":86.03,"low":85.95,"close":86.03},{"t":1774227240000,"open":86.02,"high":86.02,"low":85.87,"close":85.9},{"t":1774227300000,"open":85.9,"high":85.92,"low":85.76,"close":85.76},{"t":1774227360000,"open":85.77,"high":85.88,"low":85.74,"close":85.85},{"t":1774227420000,"open":85.86,"high":85.93,"low":85.84,"close":85.93},{"t":1774227480000,"open":85.93,"high":85.99,"low":85.91,"close":85.91},{"t":1774227540000,"open":85.92,"high":85.92,"low":85.83,"close":85.83},{"t":1774227600000,"open":85.84,"high":85.9,"low":85.74,"close":85.76},{"t":1774227660000,"open":85.76,"high":85.84,"low":85.68,"close":85.8},{"t":1774227720000,"open":85.8,"high":85.82,"low":85.73,"close":85.8},{"t":1774227780000,"open":85.8,"high":85.86,"low":85.69,"close":85.84},{"t":1774227840000,"open":85.84,"high":86.02,"low":85.83,"close":85.91},{"t":1774227900000,"open":85.9,"high":86.0,"low":85.86,"close":86.0},{"t":1774227960000,"open":86.01,"high":86.15,"low":85.99,"close":86.13},{"t":1774228020000,"open":86.14,"high":86.25,"low":86.14,"close":86.2},{"t":1774228080000,"open":86.19,"high":86.37,"low":86.16,"close":86.31},{"t":1774228140000,"open":86.3,"high":86.33,"low":86.21,"close":86.23},{"t":1774228200000,"open":86.23,"high":86.23,"low":86.14,"close":86.15},{"t":1774228260000,"open":86.14,"high":86.17,"low":86.11,"close":86.12},{"t":1774228320000,"open":86.13,"high":86.18,"low":86.06,"close":86.14},{"t":1774228380000,"open":86.14,"high":86.21,"low":86.1,"close":86.17},{"t":1774228440000,"open":86.18,"high":86.19,"low":86.12,"close":86.15},{"t":1774228500000,"open":86.16,"high":86.29,"low":86.15,"close":86.29},{"t":1774228560000,"open":86.28,"high":86.47,"low":86.28,"close":86.4},{"t":1774228620000,"open":86.4,"high":86.46,"low":86.36,"close":86.41},{"t":1774228680000,"open":86.42,"high":86.42,"low":86.22,"close":86.3},{"t":1774228740000,"open":86.31,"high":86.42,"low":86.3,"close":86.42},{"t":1774228800000,"open":86.41,"high":86.53,"low":86.41,"close":86.48},{"t":1774228860000,"open":86.49,"high":86.49,"low":86.29,"close":86.32},{"t":1774228920000,"open":86.32,"high":86.5,"low":86.31,"close":86.48},{"t":1774228980000,"open":86.47,"high":86.57,"low":86.47,"close":86.52},{"t":1774229040000,"open":86.52,"high":86.57,"low":86.51,"close":86.55},{"t":1774229100000,"open":86.54,"high":86.56,"low":86.49,"close":86.53},{"t":1774229160000,"open":86.53,"high":86.53,"low":86.46,"close":86.47},{"t":1774229220000,"open":86.46,"high":86.47,"low":86.42,"close":86.43},{"t":1774229280000,"open":86.43,"high":86.44,"low":86.41,"close":86.44},{"t":1774229340000,"open":86.45,"high":86.46,"low":86.36,"close":86.4},{"t":1774229400000,"open":86.4,"high":86.42,"low":86.24,"close":86.29},{"t":1774229460000,"open":86.29,"high":86.47,"low":86.28,"close":86.38},{"t":1774229520000,"open":86.37,"high":86.43,"low":86.35,"close":86.39},{"t":1774229580000,"open":86.39,"high":86.42,"low":86.31,"close":86.32},{"t":1774229640000,"open":86.32,"high":86.34,"low":86.24,"close":86.29},{"t":1774229700000,"open":86.3,"high":86.35,"low":86.28,"close":86.32},{"t":1774229760000,"open":86.31,"high":86.38,"low":86.27,"close":86.34},{"t":1774229820000,"open":86.35,"high":86.39,"low":86.31,"close":86.32},{"t":1774229880000,"open":86.33,"high":86.48,"low":86.33,"close":86.44},{"t":1774229940000,"open":86.43,"high":86.46,"low":86.39,"close":86.42},{"t":1774230000000,"open":86.42,"high":86.43,"low":86.33,"close":86.36},{"t":1774230060000,"open":86.37,"high":86.37,"low":86.28,"close":86.34},{"t":1774230120000,"open":86.33,"high":86.33,"low":86.24,"close":86.3},{"t":1774230180000,"open":86.3,"high":86.32,"low":86.18,"close":86.2},{"t":1774230240000,"open":86.21,"high":86.26,"low":86.19,"close":86.26},{"t":1774230300000,"open":86.27,"high":86.32,"low":86.21,"close":86.28},{"t":1774230360000,"open":86.29,"high":86.36,"low":86.24,"close":86.32},{"t":1774230420000,"open":86.32,"high":86.38,"low":86.25,"close":86.28},{"t":1774230480000,"open":86.27,"high":86.27,"low":86.12,"close":86.13},{"t":1774230540000,"open":86.12,"high":86.15,"low":86.02,"close":86.09},{"t":1774230600000,"open":86.08,"high":86.09,"low":86.02,"close":86.02},{"t":1774230660000,"open":86.03,"high":86.11,"low":86.01,"close":86.04},{"t":1774230720000,"open":86.05,"high":86.18,"low":86.04,"close":86.13},{"t":1774230780000,"open":86.14,"high":86.29,"low":86.11,"close":86.27},{"t":1774230840000,"open":86.26,"high":86.3,"low":86.11,"close":86.11},{"t":1774230900000,"open":86.12,"high":86.17,"low":86.11,"close":86.12},{"t":1774230960000,"open":86.12,"high":86.19,"low":86.09,"close":86.18},{"t":1774231020000,"open":86.17,"high":86.17,"low":86.07,"close":86.11},{"t":1774231080000,"open":86.11,"high":86.15,"low":86.1,"close":86.11},{"t":1774231140000,"open":86.11,"high":86.12,"low":86.03,"close":86.03},{"t":1774231200000,"open":86.04,"high":86.1,"low":86.02,"close":86.07},{"t":1774231260000,"open":86.07,"high":86.17,"low":86.07,"close":86.13},{"t":1774231320000,"open":86.13,"high":86.17,"low":86.05,"close":86.07},{"t":1774231380000,"open":86.07,"high":86.09,"low":86.01,"close":86.08},{"t":1774231440000,"open":86.07,"high":86.11,"low":86.03,"close":86.11},{"t":1774231500000,"open":86.12,"high":86.21,"low":86.1,"close":86.13},{"t":1774231560000,"open":86.13,"high":86.21,"low":86.12,"close":86.19},{"t":1774231620000,"open":86.18,"high":86.22,"low":86.1,"close":86.16},{"t":1774231680000,"open":86.17,"high":86.31,"low":86.16,"close":86.3},{"t":1774231740000,"open":86.29,"high":86.39,"low":86.25,"close":86.34},{"t":1774231800000,"open":86.33,"high":86.45,"low":86.28,"close":86.31},{"t":1774231860000,"open":86.32,"high":86.32,"low":86.25,"close":86.3},{"t":1774231920000,"open":86.29,"high":86.31,"low":86.24,"close":86.29},{"t":1774231980000,"open":86.29,"high":86.29,"low":86.04,"close":86.05},{"t":1774232040000,"open":86.04,"high":86.06,"low":86.0,"close":86.05},{"t":1774232100000,"open":86.04,"high":86.1,"low":86.01,"close":86.04},{"t":1774232160000,"open":86.04,"high":86.14,"low":86.0,"close":86.12},{"t":1774232220000,"open":86.11,"high":86.15,"low":86.03,"close":86.03},{"t":1774232280000,"open":86.03,"high":86.14,"low":86.02,"close":86.14},{"t":1774232340000,"open":86.14,"high":86.23,"low":86.14,"close":86.2},{"t":1774232400000,"open":86.2,"high":86.3,"low":86.17,"close":86.3},{"t":1774232460000,"open":86.29,"high":86.35,"low":86.26,"close":86.3},{"t":1774232520000,"open":86.29,"high":86.3,"low":86.24,"close":86.25},{"t":1774232580000,"open":86.25,"high":86.39,"low":86.22,"close":86.34},{"t":1774232640000,"open":86.33,"high":86.35,"low":86.31,"close":86.33},{"t":1774232700000,"open":86.33,"high":86.38,"low":86.32,"close":86.37},{"t":1774232760000,"open":86.37,"high":86.76,"low":86.37,"close":86.66},{"t":1774232820000,"open":86.66,"high":86.7,"low":86.61,"close":86.62},{"t":1774232880000,"open":86.63,"high":86.65,"low":86.57,"close":86.63},{"t":1774232940000,"open":86.63,"high":86.87,"low":86.62,"close":86.81},{"t":1774233000000,"open":86.8,"high":86.96,"low":86.79,"close":86.9},{"t":1774233060000,"open":86.9,"high":86.9,"low":86.73,"close":86.78},{"t":1774233120000,"open":86.78,"high":86.88,"low":86.77,"close":86.83},{"t":1774233180000,"open":86.82,"high":86.83,"low":86.76,"close":86.77},{"t":1774233240000,"open":86.77,"high":86.79,"low":86.73,"close":86.76},{"t":1774233300000,"open":86.76,"high":86.81,"low":86.73,"close":86.75},{"t":1774233360000,"open":86.76,"high":86.82,"low":86.75,"close":86.78},{"t":1774233420000,"open":86.78,"high":86.78,"low":86.66,"close":86.67},{"t":1774233480000,"open":86.68,"high":86.72,"low":86.66,"close":86.69},{"t":1774233540000,"open":86.7,"high":86.72,"low":86.59,"close":86.62},{"t":1774233600000,"open":86.61,"high":86.67,"low":86.59,"close":86.65},{"t":1774233660000,"open":86.65,"high":86.74,"low":86.64,"close":86.72},{"t":1774233720000,"open":86.71,"high":86.83,"low":86.71,"close":86.82},{"t":1774233780000,"open":86.83,"high":86.9,"low":86.71,"close":86.72},{"t":1774233840000,"open":86.73,"high":86.75,"low":86.61,"close":86.61},{"t":1774233900000,"open":86.61,"high":86.66,"low":86.59,"close":86.61},{"t":1774233960000,"open":86.61,"high":86.63,"low":86.59,"close":86.63},{"t":1774234020000,"open":86.63,"high":86.66,"low":86.58,"close":86.6},{"t":1774234080000,"open":86.61,"high":86.67,"low":86.59,"close":86.59},{"t":1774234140000,"open":86.59,"high":86.65,"low":86.59,"close":86.62},{"t":1774234200000,"open":86.62,"high":86.68,"low":86.59,"close":86.61},{"t":1774234260000,"open":86.61,"high":86.64,"low":86.58,"close":86.63},{"t":1774234320000,"open":86.63,"high":86.65,"low":86.61,"close":86.65},{"t":1774234380000,"open":86.65,"high":86.65,"low":86.5,"close":86.53},{"t":1774234440000,"open":86.52,"high":86.55,"low":86.48,"close":86.54},{"t":1774234500000,"open":86.54,"high":86.6,"low":86.47,"close":86.5},{"t":1774234560000,"open":86.51,"high":86.6,"low":86.51,"close":86.56},{"t":1774234620000,"open":86.56,"high":86.6,"low":86.56,"close":86.6},{"t":1774234680000,"open":86.6,"high":86.7,"low":86.59,"close":86.66},{"t":1774234740000,"open":86.67,"high":86.7,"low":86.63,"close":86.65},{"t":1774234800000,"open":86.66,"high":86.87,"low":86.65,"close":86.84},{"t":1774234860000,"open":86.84,"high":87.06,"low":86.83,"close":86.93},{"t":1774234920000,"open":86.93,"high":87.19,"low":86.9,"close":87.08},{"t":1774234980000,"open":87.07,"high":87.13,"low":87.0,"close":87.05},{"t":1774235040000,"open":87.06,"high":87.06,"low":86.95,"close":86.99},{"t":1774235100000,"open":86.98,"high":86.99,"low":86.9,"close":86.91},{"t":1774235160000,"open":86.92,"high":86.95,"low":86.9,"close":86.91},{"t":1774235220000,"open":86.92,"high":87.02,"low":86.9,"close":87.02},{"t":1774235280000,"open":87.01,"high":87.07,"low":86.93,"close":86.94},{"t":1774235340000,"open":86.93,"high":86.95,"low":86.88,"close":86.89},{"t":1774235400000,"open":86.89,"high":86.94,"low":86.86,"close":86.92},{"t":1774235460000,"open":86.91,"high":86.96,"low":86.84,"close":86.85},{"t":1774235520000,"open":86.84,"high":86.84,"low":86.65,"close":86.69},{"t":1774235580000,"open":86.69,"high":86.75,"low":86.68,"close":86.71},{"t":1774235640000,"open":86.7,"high":86.73,"low":86.67,"close":86.69},{"t":1774235700000,"open":86.69,"high":86.71,"low":86.68,"close":86.69},{"t":1774235760000,"open":86.69,"high":86.81,"low":86.68,"close":86.75},{"t":1774235820000,"open":86.74,"high":86.76,"low":86.71,"close":86.71},{"t":1774235880000,"open":86.71,"high":86.72,"low":86.65,"close":86.7},{"t":1774235940000,"open":86.7,"high":86.7,"low":86.62,"close":86.63},{"t":1774236000000,"open":86.64,"high":86.77,"low":86.61,"close":86.77},{"t":1774236060000,"open":86.77,"high":86.79,"low":86.73,"close":86.74},{"t":1774236120000,"open":86.73,"high":86.74,"low":86.63,"close":86.64},{"t":1774236180000,"open":86.63,"high":86.65,"low":86.56,"close":86.64},{"t":1774236240000,"open":86.64,"high":86.65,"low":86.57,"close":86.61},{"t":1774236300000,"open":86.61,"high":86.63,"low":86.58,"close":86.61},{"t":1774236360000,"open":86.6,"high":86.61,"low":86.56,"close":86.59},{"t":1774236420000,"open":86.59,"high":86.65,"low":86.52,"close":86.53},{"t":1774236480000,"open":86.53,"high":86.56,"low":86.5,"close":86.54},{"t":1774236540000,"open":86.55,"high":86.57,"low":86.53,"close":86.55},{"t":1774236600000,"open":86.55,"high":86.57,"low":86.45,"close":86.52},{"t":1774236660000,"open":86.51,"high":86.59,"low":86.5,"close":86.58},{"t":1774236720000,"open":86.57,"high":86.58,"low":86.52,"close":86.57},{"t":1774236780000,"open":86.57,"high":86.57,"low":86.45,"close":86.46},{"t":1774236840000,"open":86.46,"high":86.59,"low":86.45,"close":86.59},{"t":1774236900000,"open":86.58,"high":86.58,"low":86.45,"close":86.47},{"t":1774236960000,"open":86.48,"high":86.48,"low":86.41,"close":86.43},{"t":1774237020000,"open":86.42,"high":86.45,"low":86.4,"close":86.43},{"t":1774237080000,"open":86.44,"high":86.51,"low":86.4,"close":86.5},{"t":1774237140000,"open":86.51,"high":86.51,"low":86.42,"close":86.44},{"t":1774237200000,"open":86.44,"high":86.47,"low":86.41,"close":86.42},{"t":1774237260000,"open":86.42,"high":86.43,"low":86.39,"close":86.4},{"t":1774237320000,"open":86.4,"high":86.45,"low":86.36,"close":86.44},{"t":1774237380000,"open":86.43,"high":86.51,"low":86.42,"close":86.46},{"t":1774237440000,"open":86.46,"high":86.51,"low":86.45,"close":86.49},{"t":1774237500000,"open":86.5,"high":86.5,"low":86.4,"close":86.4},{"t":1774237560000,"open":86.4,"high":86.5,"low":86.4,"close":86.45},{"t":1774237620000,"open":86.45,"high":86.49,"low":86.45,"close":86.49},{"t":1774237680000,"open":86.49,"high":86.52,"low":86.44,"close":86.46},{"t":1774237740000,"open":86.45,"high":86.51,"low":86.45,"close":86.49},{"t":1774237800000,"open":86.5,"high":86.53,"low":86.43,"close":86.44},{"t":1774237860000,"open":86.45,"high":86.57,"low":86.44,"close":86.53},{"t":1774237920000,"open":86.53,"high":86.56,"low":86.52,"close":86.54},{"t":1774237980000,"open":86.54,"high":86.54,"low":86.39,"close":86.44},{"t":1774238040000,"open":86.45,"high":86.45,"low":86.33,"close":86.38},{"t":1774238100000,"open":86.38,"high":86.41,"low":86.37,"close":86.38},{"t":1774238160000,"open":86.38,"high":86.42,"low":86.36,"close":86.4},{"t":1774238220000,"open":86.4,"high":86.4,"low":86.38,"close":86.39},{"t":1774238280000,"open":86.39,"high":86.42,"low":86.38,"close":86.41},{"t":1774238340000,"open":86.41,"high":86.42,"low":86.33,"close":86.37},{"t":1774238400000,"open":86.37,"high":86.49,"low":86.36,"close":86.48},{"t":1774238460000,"open":86.48,"high":86.49,"low":86.39,"close":86.4},{"t":1774238520000,"open":86.4,"high":86.43,"low":86.32,"close":86.36},{"t":1774238580000,"open":86.37,"high":86.43,"low":86.37,"close":86.42},{"t":1774238640000,"open":86.42,"high":86.45,"low":86.4,"close":86.42},{"t":1774238700000,"open":86.41,"high":86.5,"low":86.4,"close":86.45},{"t":1774238760000,"open":86.45,"high":86.54,"low":86.45,"close":86.52},{"t":1774238820000,"open":86.51,"high":86.52,"low":86.4,"close":86.44},{"t":1774238880000,"open":86.44,"high":86.46,"low":86.39,"close":86.42},{"t":1774238940000,"open":86.42,"high":86.45,"low":86.39,"close":86.4},{"t":1774239000000,"open":86.4,"high":86.44,"low":86.37,"close":86.42},{"t":1774239060000,"open":86.41,"high":86.48,"low":86.39,"close":86.48},{"t":1774239120000,"open":86.48,"high":86.49,"low":86.45,"close":86.48},{"t":1774239180000,"open":86.49,"high":86.49,"low":86.43,"close":86.47},{"t":1774239240000,"open":86.47,"high":86.47,"low":86.39,"close":86.41},{"t":1774239300000,"open":86.4,"high":86.41,"low":86.32,"close":86.34},{"t":1774239360000,"open":86.34,"high":86.44,"low":86.34,"close":86.44},{"t":1774239420000,"open":86.43,"high":86.44,"low":86.35,"close":86.37},{"t":1774239480000,"open":86.37,"high":86.37,"low":86.26,"close":86.28},{"t":1774239540000,"open":86.29,"high":86.39,"low":86.28,"close":86.37},{"t":1774239600000,"open":86.38,"high":86.41,"low":86.35,"close":86.37},{"t":1774239660000,"open":86.37,"high":86.46,"low":86.36,"close":86.45},{"t":1774239720000,"open":86.45,"high":86.5,"low":86.44,"close":86.48},{"t":1774239780000,"open":86.49,"high":86.52,"low":86.43,"close":86.43},{"t":1774239840000,"open":86.44,"high":86.46,"low":86.39,"close":86.42},{"t":1774239900000,"open":86.41,"high":86.44,"low":86.35,"close":86.39},{"t":1774239960000,"open":86.38,"high":86.45,"low":86.37,"close":86.43},{"t":1774240020000,"open":86.44,"high":86.44,"low":86.37,"close":86.38},{"t":1774240080000,"open":86.38,"high":86.45,"low":86.38,"close":86.42},{"t":1774240140000,"open":86.42,"high":86.47,"low":86.4,"close":86.46},{"t":1774240200000,"open":86.47,"high":86.52,"low":86.44,"close":86.48},{"t":1774240260000,"open":86.48,"high":86.53,"low":86.48,"close":86.51},{"t":1774240320000,"open":86.51,"high":86.52,"low":86.47,"close":86.49},{"t":1774240380000,"open":86.5,"high":86.54,"low":86.45,"close":86.53},{"t":1774240440000,"open":86.52,"high":86.55,"low":86.47,"close":86.53},{"t":1774240500000,"open":86.54,"high":86.62,"low":86.52,"close":86.59},{"t":1774240560000,"open":86.6,"high":86.7,"low":86.59,"close":86.68},{"t":1774240620000,"open":86.69,"high":86.75,"low":86.68,"close":86.68},{"t":1774240680000,"open":86.69,"high":86.74,"low":86.68,"close":86.7},{"t":1774240740000,"open":86.7,"high":86.73,"low":86.68,"close":86.71},{"t":1774240800000,"open":86.71,"high":86.75,"low":86.62,"close":86.63},{"t":1774240860000,"open":86.63,"high":86.63,"low":86.53,"close":86.58},{"t":1774240920000,"open":86.59,"high":86.59,"low":86.53,"close":86.55},{"t":1774240980000,"open":86.56,"high":86.6,"low":86.5,"close":86.59},{"t":1774241040000,"open":86.59,"high":86.61,"low":86.53,"close":86.54},{"t":1774241100000,"open":86.55,"high":86.58,"low":86.54,"close":86.56},{"t":1774241160000,"open":86.55,"high":86.59,"low":86.54,"close":86.55},{"t":1774241220000,"open":86.55,"high":86.67,"low":86.55,"close":86.64},{"t":1774241280000,"open":86.64,"high":86.68,"low":86.62,"close":86.66},{"t":1774241340000,"open":86.66,"high":86.69,"low":86.63,"close":86.64},{"t":1774241400000,"open":86.65,"high":86.65,"low":86.59,"close":86.61},{"t":1774241460000,"open":86.62,"high":86.72,"low":86.61,"close":86.7},{"t":1774241520000,"open":86.7,"high":86.85,"low":86.7,"close":86.82},{"t":1774241580000,"open":86.83,"high":86.83,"low":86.76,"close":86.79},{"t":1774241640000,"open":86.78,"high":86.88,"low":86.77,"close":86.84},{"t":1774241700000,"open":86.84,"high":86.86,"low":86.78,"close":86.8},{"t":1774241760000,"open":86.8,"high":86.89,"low":86.79,"close":86.8},{"t":1774241820000,"open":86.8,"high":86.87,"low":86.78,"close":86.84},{"t":1774241880000,"open":86.85,"high":86.85,"low":86.79,"close":86.85},{"t":1774241940000,"open":86.85,"high":86.89,"low":86.84,"close":86.88},{"t":1774242000000,"open":86.88,"high":87.09,"low":86.87,"close":87.01},{"t":1774242060000,"open":87.01,"high":87.07,"low":86.94,"close":87.01},{"t":1774242120000,"open":87.01,"high":87.05,"low":86.96,"close":87.01},{"t":1774242180000,"open":87.01,"high":87.16,"low":86.99,"close":87.12},{"t":1774242240000,"open":87.11,"high":87.11,"low":87.01,"close":87.03},{"t":1774242300000,"open":87.03,"high":87.12,"low":87.0,"close":87.1},{"t":1774242360000,"open":87.11,"high":87.17,"low":87.07,"close":87.16},{"t":1774242420000,"open":87.15,"high":87.16,"low":87.06,"close":87.09},{"t":1774242480000,"open":87.09,"high":87.15,"low":87.02,"close":87.02},{"t":1774242540000,"open":87.02,"high":87.12,"low":87.01,"close":87.1},{"t":1774242600000,"open":87.09,"high":87.1,"low":87.03,"close":87.06},{"t":1774242660000,"open":87.06,"high":87.1,"low":87.05,"close":87.07},{"t":1774242720000,"open":87.07,"high":87.12,"low":87.07,"close":87.11},{"t":1774242780000,"open":87.11,"high":87.17,"low":87.09,"close":87.16},{"t":1774242840000,"open":87.16,"high":87.24,"low":87.16,"close":87.21},{"t":1774242900000,"open":87.21,"high":87.26,"low":87.14,"close":87.26},{"t":1774242960000,"open":87.26,"high":87.32,"low":87.19,"close":87.23},{"t":1774243020000,"open":87.23,"high":87.23,"low":87.14,"close":87.14},{"t":1774243080000,"open":87.15,"high":87.21,"low":87.12,"close":87.12},{"t":1774243140000,"open":87.12,"high":87.23,"low":87.06,"close":87.19},{"t":1774243200000,"open":87.19,"high":87.19,"low":87.05,"close":87.06},{"t":1774243260000,"open":87.07,"high":87.1,"low":87.06,"close":87.07},{"t":1774243320000,"open":87.08,"high":87.1,"low":87.05,"close":87.09},{"t":1774243380000,"open":87.1,"high":87.16,"low":87.06,"close":87.07},{"t":1774243440000,"open":87.07,"high":87.1,"low":87.05,"close":87.05},{"t":1774243500000,"open":87.06,"high":87.06,"low":87.01,"close":87.04},{"t":1774243560000,"open":87.04,"high":87.11,"low":87.03,"close":87.1},{"t":1774243620000,"open":87.09,"high":87.12,"low":87.06,"close":87.12},{"t":1774243680000,"open":87.12,"high":87.12,"low":87.02,"close":87.04},{"t":1774243740000,"open":87.03,"high":87.07,"low":87.0,"close":87.04},{"t":1774243800000,"open":87.04,"high":87.06,"low":86.91,"close":86.95},{"t":1774243860000,"open":86.96,"high":87.0,"low":86.9,"close":86.91},{"t":1774243920000,"open":86.91,"high":87.04,"low":86.82,"close":86.98},{"t":1774243980000,"open":86.99,"high":87.03,"low":86.91,"close":87.02},{"t":1774244040000,"open":87.03,"high":87.08,"low":86.98,"close":87.03},{"t":1774244100000,"open":87.04,"high":87.11,"low":87.04,"close":87.07},{"t":1774244160000,"open":87.07,"high":87.2,"low":87.07,"close":87.16},{"t":1774244220000,"open":87.16,"high":87.22,"low":87.08,"close":87.21},{"t":1774244280000,"open":87.2,"high":87.22,"low":87.02,"close":87.03},{"t":1774244340000,"open":87.03,"high":87.07,"low":86.97,"close":86.99},{"t":1774244400000,"open":86.99,"high":87.0,"low":86.87,"close":86.91},{"t":1774244460000,"open":86.92,"high":86.98,"low":86.88,"close":86.98},{"t":1774244520000,"open":86.97,"high":87.0,"low":86.94,"close":86.95},{"t":1774244580000,"open":86.94,"high":86.95,"low":86.91,"close":86.95},{"t":1774244640000,"open":86.94,"high":86.98,"low":86.89,"close":86.9},{"t":1774244700000,"open":86.9,"high":86.95,"low":86.86,"close":86.94},{"t":1774244760000,"open":86.94,"high":86.95,"low":86.88,"close":86.88},{"t":1774244820000,"open":86.89,"high":86.89,"low":86.85,"close":86.86},{"t":1774244880000,"open":86.86,"high":86.91,"low":86.84,"close":86.9},{"t":1774244940000,"open":86.9,"high":86.9,"low":86.86,"close":86.87},{"t":1774245000000,"open":86.87,"high":86.9,"low":86.8,"close":86.9},{"t":1774245060000,"open":86.89,"high":86.96,"low":86.88,"close":86.89},{"t":1774245120000,"open":86.9,"high":86.93,"low":86.81,"close":86.88},{"t":1774245180000,"open":86.89,"high":86.96,"low":86.88,"close":86.94},{"t":1774245240000,"open":86.94,"high":86.99,"low":86.93,"close":86.99},{"t":1774245300000,"open":86.98,"high":87.06,"low":86.98,"close":87.06},{"t":1774245360000,"open":87.05,"high":87.2,"low":87.05,"close":87.19},{"t":1774245420000,"open":87.2,"high":87.23,"low":87.15,"close":87.18},{"t":1774245480000,"open":87.17,"high":87.17,"low":87.07,"close":87.09},{"t":1774245540000,"open":87.08,"high":87.15,"low":87.07,"close":87.12},{"t":1774245600000,"open":87.12,"high":87.12,"low":87.0,"close":87.03},{"t":1774245660000,"open":87.03,"high":87.03,"low":86.9,"close":86.91},{"t":1774245720000,"open":86.91,"high":86.91,"low":86.84,"close":86.88},{"t":1774245780000,"open":86.89,"high":86.9,"low":86.83,"close":86.9},{"t":1774245840000,"open":86.9,"high":86.91,"low":86.85,"close":86.87},{"t":1774245900000,"open":86.88,"high":86.88,"low":86.71,"close":86.73},{"t":1774245960000,"open":86.73,"high":86.79,"low":86.7,"close":86.75},{"t":1774246020000,"open":86.75,"high":86.8,"low":86.74,"close":86.79},{"t":1774246080000,"open":86.8,"high":86.83,"low":86.77,"close":86.79},{"t":1774246140000,"open":86.8,"high":86.8,"low":86.71,"close":86.74},{"t":1774246200000,"open":86.74,"high":86.8,"low":86.72,"close":86.73},{"t":1774246260000,"open":86.74,"high":86.74,"low":86.7,"close":86.73},{"t":1774246320000,"open":86.73,"high":86.74,"low":86.6,"close":86.61},{"t":1774246380000,"open":86.62,"high":86.62,"low":86.48,"close":86.49},{"t":1774246440000,"open":86.48,"high":86.54,"low":86.48,"close":86.53},{"t":1774246500000,"open":86.53,"high":86.63,"low":86.53,"close":86.6},{"t":1774246560000,"open":86.6,"high":86.66,"low":86.5,"close":86.5},{"t":1774246620000,"open":86.51,"high":86.56,"low":86.46,"close":86.46},{"t":1774246680000,"open":86.47,"high":86.55,"low":86.45,"close":86.52},{"t":1774246740000,"open":86.52,"high":86.59,"low":86.48,"close":86.55},{"t":1774246800000,"open":86.54,"high":86.55,"low":86.49,"close":86.51},{"t":1774246860000,"open":86.51,"high":86.54,"low":86.48,"close":86.48},{"t":1774246920000,"open":86.48,"high":86.49,"low":86.43,"close":86.44},{"t":1774246980000,"open":86.44,"high":86.46,"low":86.39,"close":86.4},{"t":1774247040000,"open":86.4,"high":86.55,"low":86.37,"close":86.51},{"t":1774247100000,"open":86.51,"high":86.58,"low":86.49,"close":86.54},{"t":1774247160000,"open":86.53,"high":86.62,"low":86.49,"close":86.56},{"t":1774247220000,"open":86.56,"high":86.65,"low":86.55,"close":86.57},{"t":1774247280000,"open":86.57,"high":86.63,"low":86.56,"close":86.63},{"t":1774247340000,"open":86.62,"high":86.64,"low":86.52,"close":86.56},{"t":1774247400000,"open":86.56,"high":86.57,"low":86.44,"close":86.45},{"t":1774247460000,"open":86.44,"high":86.49,"low":86.4,"close":86.49},{"t":1774247520000,"open":86.49,"high":86.49,"low":86.4,"close":86.42},{"t":1774247580000,"open":86.42,"high":86.46,"low":86.37,"close":86.41},{"t":1774247640000,"open":86.41,"high":86.45,"low":86.39,"close":86.39},{"t":1774247700000,"open":86.4,"high":86.42,"low":86.36,"close":86.38},{"t":1774247760000,"open":86.37,"high":86.38,"low":86.19,"close":86.21},{"t":1774247820000,"open":86.22,"high":86.22,"low":85.87,"close":85.9},{"t":1774247880000,"open":85.9,"high":85.91,"low":85.72,"close":85.85},{"t":1774247940000,"open":85.85,"high":85.89,"low":85.75,"close":85.85},{"t":1774248000000,"open":85.85,"high":86.04,"low":85.84,"close":85.93},{"t":1774248060000,"open":85.93,"high":85.97,"low":85.85,"close":85.91},{"t":1774248120000,"open":85.91,"high":85.91,"low":85.5,"close":85.51},{"t":1774248180000,"open":85.52,"high":85.65,"low":85.51,"close":85.59},{"t":1774248240000,"open":85.59,"high":85.64,"low":85.52,"close":85.62},{"t":1774248300000,"open":85.62,"high":85.77,"low":85.38,"close":85.76},{"t":1774248360000,"open":85.77,"high":85.83,"low":85.67,"close":85.82},{"t":1774248420000,"open":85.83,"high":85.83,"low":85.7,"close":85.72},{"t":1774248480000,"open":85.72,"high":85.73,"low":85.56,"close":85.62},{"t":1774248540000,"open":85.62,"high":85.66,"low":85.56,"close":85.58},{"t":1774248600000,"open":85.57,"high":85.63,"low":85.44,"close":85.63},{"t":1774248660000,"open":85.62,"high":85.67,"low":85.56,"close":85.64},{"t":1774248720000,"open":85.63,"high":85.74,"low":85.63,"close":85.72},{"t":1774248780000,"open":85.72,"high":85.73,"low":85.6,"close":85.61},{"t":1774248840000,"open":85.62,"high":85.66,"low":85.57,"close":85.64},{"t":1774248900000,"open":85.64,"high":85.7,"low":85.64,"close":85.64},{"t":1774248960000,"open":85.64,"high":85.65,"low":85.51,"close":85.57},{"t":1774249020000,"open":85.56,"high":85.63,"low":85.55,"close":85.6},{"t":1774249080000,"open":85.6,"high":85.65,"low":85.59,"close":85.65},{"t":1774249140000,"open":85.64,"high":85.7,"low":85.64,"close":85.67},{"t":1774249200000,"open":85.68,"high":85.7,"low":85.61,"close":85.63},{"t":1774249260000,"open":85.62,"high":85.63,"low":85.47,"close":85.51},{"t":1774249320000,"open":85.51,"high":85.62,"low":85.46,"close":85.53},{"t":1774249380000,"open":85.53,"high":85.55,"low":85.4,"close":85.41},{"t":1774249440000,"open":85.4,"high":85.5,"low":85.36,"close":85.36},{"t":1774249500000,"open":85.36,"high":85.36,"low":85.11,"close":85.15},{"t":1774249560000,"open":85.15,"high":85.35,"low":85.0,"close":85.16},{"t":1774249620000,"open":85.16,"high":85.64,"low":85.16,"close":85.58},{"t":1774249680000,"open":85.57,"high":85.57,"low":85.45,"close":85.48},{"t":1774249740000,"open":85.49,"high":85.5,"low":85.43,"close":85.46},{"t":1774249800000,"open":85.46,"high":85.52,"low":85.46,"close":85.48},{"t":1774249860000,"open":85.48,"high":85.52,"low":85.34,"close":85.51},{"t":1774249920000,"open":85.52,"high":85.61,"low":85.52,"close":85.53},{"t":1774249980000,"open":85.53,"high":85.6,"low":85.51,"close":85.55},{"t":1774250040000,"open":85.55,"high":85.64,"low":85.53,"close":85.55},{"t":1774250100000,"open":85.55,"high":85.63,"low":85.46,"close":85.46},{"t":1774250160000,"open":85.46,"high":85.51,"low":85.42,"close":85.45},{"t":1774250220000,"open":85.45,"high":85.56,"low":85.45,"close":85.51},{"t":1774250280000,"open":85.51,"high":85.53,"low":85.46,"close":85.51},{"t":1774250340000,"open":85.51,"high":85.6,"low":85.49,"close":85.58},{"t":1774250400000,"open":85.58,"high":85.61,"low":85.44,"close":85.47},{"t":1774250460000,"open":85.48,"high":85.48,"low":85.3,"close":85.31},{"t":1774250520000,"open":85.31,"high":85.32,"low":85.08,"close":85.1},{"t":1774250580000,"open":85.11,"high":85.27,"low":85.03,"close":85.25},{"t":1774250640000,"open":85.26,"high":85.33,"low":85.2,"close":85.2},{"t":1774250700000,"open":85.2,"high":85.25,"low":85.16,"close":85.21},{"t":1774250760000,"open":85.2,"high":85.24,"low":85.16,"close":85.17},{"t":1774250820000,"open":85.17,"high":85.24,"low":85.16,"close":85.18},{"t":1774250880000,"open":85.18,"high":85.32,"low":85.08,"close":85.31},{"t":1774250940000,"open":85.32,"high":85.35,"low":85.27,"close":85.31},{"t":1774251000000,"open":85.3,"high":85.35,"low":85.24,"close":85.31},{"t":1774251060000,"open":85.31,"high":85.5,"low":85.29,"close":85.48},{"t":1774251120000,"open":85.47,"high":85.5,"low":85.38,"close":85.47},{"t":1774251180000,"open":85.47,"high":85.57,"low":85.47,"close":85.54},{"t":1774251240000,"open":85.54,"high":85.68,"low":85.53,"close":85.59},{"t":1774251300000,"open":85.59,"high":85.68,"low":85.57,"close":85.65},{"t":1774251360000,"open":85.66,"high":85.73,"low":85.6,"close":85.69},{"t":1774251420000,"open":85.69,"high":85.74,"low":85.66,"close":85.73},{"t":1774251480000,"open":85.74,"high":85.93,"low":85.74,"close":85.92},{"t":1774251540000,"open":85.92,"high":86.05,"low":85.83,"close":85.91},{"t":1774251600000,"open":85.91,"high":85.95,"low":85.85,"close":85.92},{"t":1774251660000,"open":85.92,"high":85.99,"low":85.91,"close":85.99},{"t":1774251720000,"open":85.99,"high":86.01,"low":85.95,"close":85.95},{"t":1774251780000,"open":85.95,"high":86.12,"low":85.94,"close":85.98},{"t":1774251840000,"open":85.99,"high":86.09,"low":85.98,"close":86.08},{"t":1774251900000,"open":86.08,"high":86.15,"low":86.01,"close":86.13},{"t":1774251960000,"open":86.13,"high":86.18,"low":86.09,"close":86.13},{"t":1774252020000,"open":86.13,"high":86.15,"low":86.05,"close":86.1},{"t":1774252080000,"open":86.1,"high":86.15,"low":86.08,"close":86.11},{"t":1774252140000,"open":86.12,"high":86.12,"low":85.98,"close":86.01},{"t":1774252200000,"open":86.02,"high":86.07,"low":85.96,"close":86.03},{"t":1774252260000,"open":86.02,"high":86.1,"low":85.99,"close":86.08},{"t":1774252320000,"open":86.08,"high":86.1,"low":86.03,"close":86.04},{"t":1774252380000,"open":86.04,"high":86.07,"low":86.0,"close":86.02},{"t":1774252440000,"open":86.01,"high":86.03,"low":86.0,"close":86.03},{"t":1774252500000,"open":86.02,"high":86.04,"low":85.98,"close":86.04},{"t":1774252560000,"open":86.03,"high":86.1,"low":85.99,"close":86.03},{"t":1774252620000,"open":86.02,"high":86.06,"low":85.94,"close":85.95},{"t":1774252680000,"open":85.94,"high":85.97,"low":85.9,"close":85.9},{"t":1774252740000,"open":85.9,"high":85.96,"low":85.87,"close":85.94},{"t":1774252800000,"open":85.94,"high":86.04,"low":85.92,"close":85.99},{"t":1774252860000,"open":85.99,"high":86.04,"low":85.96,"close":86.02},{"t":1774252920000,"open":86.01,"high":86.07,"low":85.98,"close":86.04},{"t":1774252980000,"open":86.04,"high":86.07,"low":85.9,"close":86.05},{"t":1774253040000,"open":86.04,"high":86.05,"low":85.92,"close":86.0},{"t":1774253100000,"open":85.99,"high":86.05,"low":85.92,"close":85.94},{"t":1774253160000,"open":85.93,"high":86.15,"low":85.93,"close":86.13},{"t":1774253220000,"open":86.12,"high":86.23,"low":86.12,"close":86.17},{"t":1774253280000,"open":86.17,"high":86.21,"low":86.14,"close":86.16},{"t":1774253340000,"open":86.16,"high":86.29,"low":86.14,"close":86.26},{"t":1774253400000,"open":86.25,"high":86.27,"low":86.16,"close":86.17},{"t":1774253460000,"open":86.17,"high":86.22,"low":86.11,"close":86.22},{"t":1774253520000,"open":86.21,"high":86.28,"low":86.2,"close":86.23},{"t":1774253580000,"open":86.23,"high":86.38,"low":86.2,"close":86.29},{"t":1774253640000,"open":86.29,"high":86.4,"low":86.29,"close":86.34},{"t":1774253700000,"open":86.34,"high":86.42,"low":86.27,"close":86.34},{"t":1774253760000,"open":86.34,"high":86.38,"low":86.25,"close":86.25},{"t":1774253820000,"open":86.26,"high":86.26,"low":86.15,"close":86.16},{"t":1774253880000,"open":86.16,"high":86.22,"low":86.1,"close":86.17},{"t":1774253940000,"open":86.17,"high":86.22,"low":86.13,"close":86.22},{"t":1774254000000,"open":86.22,"high":86.31,"low":86.11,"close":86.16},{"t":1774254060000,"open":86.16,"high":86.23,"low":86.11,"close":86.11},{"t":1774254120000,"open":86.12,"high":86.26,"low":86.05,"close":86.26},{"t":1774254180000,"open":86.25,"high":86.33,"low":86.21,"close":86.24},{"t":1774254240000,"open":86.24,"high":86.33,"low":86.22,"close":86.25},{"t":1774254300000,"open":86.25,"high":86.27,"low":86.21,"close":86.26},{"t":1774254360000,"open":86.26,"high":86.28,"low":86.2,"close":86.23},{"t":1774254420000,"open":86.23,"high":86.28,"low":86.21,"close":86.26},{"t":1774254480000,"open":86.27,"high":86.28,"low":86.17,"close":86.2},{"t":1774254540000,"open":86.21,"high":86.21,"low":86.16,"close":86.18},{"t":1774254600000,"open":86.17,"high":86.24,"low":86.1,"close":86.24},{"t":1774254660000,"open":86.24,"high":86.38,"low":86.21,"close":86.36},{"t":1774254720000,"open":86.36,"high":86.41,"low":86.33,"close":86.4},{"t":1774254780000,"open":86.4,"high":86.4,"low":86.3,"close":86.31},{"t":1774254840000,"open":86.3,"high":86.32,"low":86.25,"close":86.3},{"t":1774254900000,"open":86.31,"high":86.32,"low":86.21,"close":86.21},{"t":1774254960000,"open":86.21,"high":86.26,"low":86.19,"close":86.21},{"t":1774255020000,"open":86.21,"high":86.26,"low":86.17,"close":86.26},{"t":1774255080000,"open":86.26,"high":86.26,"low":86.12,"close":86.15},{"t":1774255140000,"open":86.15,"high":86.16,"low":86.09,"close":86.15},{"t":1774255200000,"open":86.16,"high":86.17,"low":86.13,"close":86.14},{"t":1774255260000,"open":86.14,"high":86.17,"low":86.1,"close":86.15},{"t":1774255320000,"open":86.16,"high":86.26,"low":86.15,"close":86.17},{"t":1774255380000,"open":86.16,"high":86.17,"low":85.98,"close":85.98},{"t":1774255440000,"open":85.98,"high":86.09,"low":85.98,"close":86.09},{"t":1774255500000,"open":86.08,"high":86.12,"low":86.04,"close":86.11},{"t":1774255560000,"open":86.1,"high":86.15,"low":86.05,"close":86.08},{"t":1774255620000,"open":86.08,"high":86.21,"low":86.08,"close":86.2},{"t":1774255680000,"open":86.2,"high":86.2,"low":86.1,"close":86.14},{"t":1774255740000,"open":86.13,"high":86.16,"low":86.0,"close":86.04},{"t":1774255800000,"open":86.03,"high":86.09,"low":85.99,"close":86.05},{"t":1774255860000,"open":86.05,"high":86.15,"low":86.04,"close":86.12},{"t":1774255920000,"open":86.12,"high":86.15,"low":86.11,"close":86.13},{"t":1774255980000,"open":86.13,"high":86.14,"low":86.07,"close":86.13},{"t":1774256040000,"open":86.13,"high":86.17,"low":86.02,"close":86.02},{"t":1774256100000,"open":86.02,"high":86.03,"low":85.95,"close":85.98},{"t":1774256160000,"open":85.98,"high":86.0,"low":85.79,"close":85.89},{"t":1774256220000,"open":85.9,"high":85.97,"low":85.89,"close":85.97},{"t":1774256280000,"open":85.97,"high":86.0,"low":85.95,"close":85.97},{"t":1774256340000,"open":85.97,"high":85.98,"low":85.89,"close":85.9},{"t":1774256400000,"open":85.89,"high":85.98,"low":85.89,"close":85.93},{"t":1774256460000,"open":85.92,"high":85.94,"low":85.79,"close":85.81},{"t":1774256520000,"open":85.82,"high":85.88,"low":85.8,"close":85.82},{"t":1774256580000,"open":85.83,"high":85.85,"low":85.67,"close":85.73},{"t":1774256640000,"open":85.74,"high":85.79,"low":85.64,"close":85.65},{"t":1774256700000,"open":85.65,"high":85.7,"low":85.57,"close":85.59},{"t":1774256760000,"open":85.6,"high":85.63,"low":85.55,"close":85.63},{"t":1774256820000,"open":85.63,"high":85.67,"low":85.59,"close":85.65},{"t":1774256880000,"open":85.65,"high":85.67,"low":85.61,"close":85.62},{"t":1774256940000,"open":85.61,"high":85.72,"low":85.58,"close":85.7},{"t":1774257000000,"open":85.7,"high":85.74,"low":85.66,"close":85.69},{"t":1774257060000,"open":85.7,"high":85.74,"low":85.66,"close":85.72},{"t":1774257120000,"open":85.73,"high":85.73,"low":85.68,"close":85.68},{"t":1774257180000,"open":85.69,"high":85.73,"low":85.66,"close":85.7},{"t":1774257240000,"open":85.71,"high":85.73,"low":85.66,"close":85.72},{"t":1774257300000,"open":85.72,"high":85.77,"low":85.7,"close":85.72},{"t":1774257360000,"open":85.72,"high":85.86,"low":85.71,"close":85.81},{"t":1774257420000,"open":85.8,"high":85.83,"low":85.74,"close":85.74},{"t":1774257480000,"open":85.74,"high":85.74,"low":85.62,"close":85.68},{"t":1774257540000,"open":85.68,"high":85.73,"low":85.67,"close":85.68},{"t":1774257600000,"open":85.69,"high":85.73,"low":85.63,"close":85.71},{"t":1774257660000,"open":85.72,"high":85.86,"low":85.71,"close":85.86},{"t":1774257720000,"open":85.86,"high":85.88,"low":85.82,"close":85.83},{"t":1774257780000,"open":85.82,"high":85.87,"low":85.81,"close":85.85},{"t":1774257840000,"open":85.84,"high":85.85,"low":85.65,"close":85.66},{"t":1774257900000,"open":85.65,"high":85.67,"low":85.57,"close":85.63},{"t":1774257960000,"open":85.63,"high":85.71,"low":85.63,"close":85.7},{"t":1774258020000,"open":85.7,"high":85.8,"low":85.69,"close":85.78},{"t":1774258080000,"open":85.79,"high":85.8,"low":85.74,"close":85.77},{"t":1774258140000,"open":85.77,"high":85.8,"low":85.73,"close":85.79},{"t":1774258200000,"open":85.79,"high":85.8,"low":85.72,"close":85.76},{"t":1774258260000,"open":85.75,"high":85.75,"low":85.64,"close":85.7},{"t":1774258320000,"open":85.71,"high":85.72,"low":85.6,"close":85.61},{"t":1774258380000,"open":85.61,"high":85.63,"low":85.45,"close":85.46},{"t":1774258440000,"open":85.46,"high":85.46,"low":85.35,"close":85.36},{"t":1774258500000,"open":85.36,"high":85.36,"low":85.23,"close":85.24},{"t":1774258560000,"open":85.25,"high":85.28,"low":85.2,"close":85.2},{"t":1774258620000,"open":85.2,"high":85.24,"low":85.12,"close":85.19},{"t":1774258680000,"open":85.19,"high":85.24,"low":85.15,"close":85.19},{"t":1774258740000,"open":85.2,"high":85.5,"low":85.2,"close":85.44},{"t":1774258800000,"open":85.43,"high":85.43,"low":85.34,"close":85.38},{"t":1774258860000,"open":85.38,"high":85.53,"low":85.37,"close":85.52},{"t":1774258920000,"open":85.51,"high":85.54,"low":85.42,"close":85.42},{"t":1774258980000,"open":85.42,"high":85.43,"low":85.4,"close":85.41},{"t":1774259040000,"open":85.4,"high":85.45,"low":85.38,"close":85.45},{"t":1774259100000,"open":85.44,"high":85.54,"low":85.44,"close":85.51},{"t":1774259160000,"open":85.51,"high":85.61,"low":85.49,"close":85.59},{"t":1774259220000,"open":85.59,"high":85.63,"low":85.55,"close":85.56},{"t":1774259280000,"open":85.57,"high":85.59,"low":85.48,"close":85.48},{"t":1774259340000,"open":85.49,"high":85.53,"low":85.47,"close":85.53},{"t":1774259400000,"open":85.52,"high":85.59,"low":85.52,"close":85.58},{"t":1774259460000,"open":85.58,"high":85.59,"low":85.48,"close":85.54},{"t":1774259520000,"open":85.55,"high":85.55,"low":85.46,"close":85.5},{"t":1774259580000,"open":85.49,"high":85.57,"low":85.49,"close":85.54},{"t":1774259640000,"open":85.54,"high":85.57,"low":85.5,"close":85.55},{"t":1774259700000,"open":85.54,"high":85.6,"low":85.54,"close":85.56},{"t":1774259760000,"open":85.56,"high":85.67,"low":85.55,"close":85.67},{"t":1774259820000,"open":85.67,"high":85.7,"low":85.66,"close":85.67},{"t":1774259880000,"open":85.68,"high":85.7,"low":85.6,"close":85.61},{"t":1774259940000,"open":85.61,"high":85.72,"low":85.61,"close":85.72},{"t":1774260000000,"open":85.72,"high":85.74,"low":85.66,"close":85.69},{"t":1774260060000,"open":85.7,"high":85.7,"low":85.6,"close":85.62},{"t":1774260120000,"open":85.62,"high":85.75,"low":85.61,"close":85.74},{"t":1774260180000,"open":85.75,"high":85.75,"low":85.62,"close":85.73},{"t":1774260240000,"open":85.73,"high":85.86,"low":85.71,"close":85.85},{"t":1774260300000,"open":85.84,"high":85.93,"low":85.84,"close":85.93},{"t":1774260360000,"open":85.92,"high":85.93,"low":85.88,"close":85.91},{"t":1774260420000,"open":85.91,"high":85.95,"low":85.88,"close":85.93},{"t":1774260480000,"open":85.93,"high":85.94,"low":85.85,"close":85.93},{"t":1774260540000,"open":85.94,"high":86.21,"low":85.93,"close":86.13},{"t":1774260600000,"open":86.12,"high":86.19,"low":86.12,"close":86.19},{"t":1774260660000,"open":86.19,"high":86.28,"low":86.16,"close":86.27},{"t":1774260720000,"open":86.28,"high":86.29,"low":86.17,"close":86.19},{"t":1774260780000,"open":86.18,"high":86.19,"low":86.1,"close":86.14},{"t":1774260840000,"open":86.15,"high":86.16,"low":86.04,"close":86.06},{"t":1774260900000,"open":86.06,"high":86.09,"low":86.03,"close":86.03},{"t":1774260960000,"open":86.03,"high":86.08,"low":85.96,"close":86.08},{"t":1774261020000,"open":86.08,"high":86.12,"low":86.06,"close":86.12},{"t":1774261080000,"open":86.12,"high":86.14,"low":86.05,"close":86.08},{"t":1774261140000,"open":86.07,"high":86.07,"low":85.93,"close":85.94},{"t":1774261200000,"open":85.94,"high":85.96,"low":85.85,"close":85.87},{"t":1774261260000,"open":85.87,"high":85.91,"low":85.83,"close":85.87},{"t":1774261320000,"open":85.87,"high":85.87,"low":85.83,"close":85.87},{"t":1774261380000,"open":85.86,"high":85.89,"low":85.82,"close":85.85},{"t":1774261440000,"open":85.86,"high":85.91,"low":85.85,"close":85.91},{"t":1774261500000,"open":85.91,"high":85.94,"low":85.87,"close":85.92},{"t":1774261560000,"open":85.93,"high":85.98,"low":85.9,"close":85.95},{"t":1774261620000,"open":85.95,"high":85.97,"low":85.89,"close":85.9},{"t":1774261680000,"open":85.9,"high":85.9,"low":85.83,"close":85.9},{"t":1774261740000,"open":85.89,"high":85.93,"low":85.89,"close":85.92},{"t":1774261800000,"open":85.93,"high":85.93,"low":85.85,"close":85.89},{"t":1774261860000,"open":85.89,"high":85.93,"low":85.87,"close":85.88},{"t":1774261920000,"open":85.88,"high":85.94,"low":85.87,"close":85.94},{"t":1774261980000,"open":85.93,"high":85.98,"low":85.93,"close":85.96},{"t":1774262040000,"open":85.96,"high":85.96,"low":85.88,"close":85.9},{"t":1774262100000,"open":85.89,"high":85.96,"low":85.88,"close":85.95},{"t":1774262160000,"open":85.96,"high":85.98,"low":85.91,"close":85.91},{"t":1774262220000,"open":85.91,"high":85.94,"low":85.86,"close":85.87},{"t":1774262280000,"open":85.87,"high":85.92,"low":85.87,"close":85.91},{"t":1774262340000,"open":85.91,"high":85.91,"low":85.77,"close":85.8},{"t":1774262400000,"open":85.79,"high":85.8,"low":85.73,"close":85.76},{"t":1774262460000,"open":85.75,"high":85.79,"low":85.75,"close":85.77},{"t":1774262520000,"open":85.77,"high":85.91,"low":85.77,"close":85.89},{"t":1774262580000,"open":85.89,"high":85.9,"low":85.8,"close":85.81},{"t":1774262640000,"open":85.8,"high":85.86,"low":85.79,"close":85.85},{"t":1774262700000,"open":85.85,"high":85.86,"low":85.77,"close":85.8},{"t":1774262760000,"open":85.79,"high":85.84,"low":85.77,"close":85.77},{"t":1774262820000,"open":85.77,"high":85.79,"low":85.74,"close":85.76},{"t":1774262880000,"open":85.77,"high":85.77,"low":85.68,"close":85.71},{"t":1774262940000,"open":85.72,"high":85.74,"low":85.67,"close":85.73},{"t":1774263000000,"open":85.73,"high":86.07,"low":85.72,"close":85.92},{"t":1774263060000,"open":85.92,"high":85.94,"low":85.87,"close":85.93},{"t":1774263120000,"open":85.93,"high":86.02,"low":85.92,"close":85.95},{"t":1774263180000,"open":85.94,"high":86.03,"low":85.92,"close":86.0},{"t":1774263240000,"open":86.0,"high":86.03,"low":85.97,"close":85.98},{"t":1774263300000,"open":85.97,"high":86.04,"low":85.96,"close":86.01},{"t":1774263360000,"open":86.01,"high":86.08,"low":86.01,"close":86.05},{"t":1774263420000,"open":86.05,"high":86.09,"low":86.03,"close":86.09},{"t":1774263480000,"open":86.09,"high":86.1,"low":86.05,"close":86.05},{"t":1774263540000,"open":86.05,"high":86.06,"low":86.01,"close":86.01},{"t":1774263600000,"open":86.02,"high":86.14,"low":86.02,"close":86.12},{"t":1774263660000,"open":86.13,"high":86.22,"low":86.11,"close":86.19},{"t":1774263720000,"open":86.19,"high":86.2,"low":86.12,"close":86.13},{"t":1774263780000,"open":86.14,"high":86.14,"low":86.0,"close":86.03},{"t":1774263840000,"open":86.03,"high":86.08,"low":85.99,"close":86.03},{"t":1774263900000,"open":86.03,"high":88.45,"low":86.02,"close":88.42},{"t":1774263960000,"open":88.42,"high":91.21,"low":88.36,"close":90.47},{"t":1774264020000,"open":90.48,"high":91.31,"low":89.56,"close":89.61},{"t":1774264080000,"open":89.6,"high":90.14,"low":89.39,"close":90.04},{"t":1774264140000,"open":90.04,"high":90.78,"low":89.95,"close":90.71},{"t":1774264200000,"open":90.72,"high":90.92,"low":90.22,"close":90.29},{"t":1774264260000,"open":90.3,"high":91.27,"low":90.3,"close":90.59},{"t":1774264320000,"open":90.6,"high":91.43,"low":90.6,"close":91.33},{"t":1774264380000,"open":91.32,"high":91.93,"low":91.14,"close":91.21},{"t":1774264440000,"open":91.22,"high":91.46,"low":90.65,"close":90.71},{"t":1774264500000,"open":90.72,"high":91.48,"low":90.68,"close":91.11},{"t":1774264560000,"open":91.12,"high":91.45,"low":91.03,"close":91.06},{"t":1774264620000,"open":91.06,"high":91.34,"low":90.88,"close":90.92},{"t":1774264680000,"open":90.93,"high":90.97,"low":90.64,"close":90.65},{"t":1774264740000,"open":90.64,"high":90.65,"low":90.32,"close":90.41},{"t":1774264800000,"open":90.42,"high":90.73,"low":90.27,"close":90.47},{"t":1774264860000,"open":90.48,"high":90.6,"low":90.15,"close":90.48},{"t":1774264920000,"open":90.49,"high":90.54,"low":90.1,"close":90.33},{"t":1774264980000,"open":90.33,"high":90.35,"low":89.81,"close":89.82},{"t":1774265040000,"open":89.82,"high":89.96,"low":89.59,"close":89.95},{"t":1774265100000,"open":89.95,"high":90.46,"low":89.92,"close":90.45},{"t":1774265160000,"open":90.45,"high":90.63,"low":90.39,"close":90.42},{"t":1774265220000,"open":90.43,"high":90.57,"low":90.36,"close":90.48},{"t":1774265280000,"open":90.47,"high":90.49,"low":90.11,"close":90.33},{"t":1774265340000,"open":90.33,"high":90.33,"low":90.11,"close":90.3},{"t":1774265400000,"open":90.29,"high":90.69,"low":90.29,"close":90.63},{"t":1774265460000,"open":90.64,"high":90.81,"low":90.57,"close":90.61},{"t":1774265520000,"open":90.62,"high":90.71,"low":90.55,"close":90.7},{"t":1774265580000,"open":90.71,"high":90.91,"low":90.57,"close":90.74},{"t":1774265640000,"open":90.73,"high":90.76,"low":90.59,"close":90.62},{"t":1774265700000,"open":90.62,"high":90.63,"low":90.41,"close":90.48},{"t":1774265760000,"open":90.48,"high":90.53,"low":90.18,"close":90.26},{"t":1774265820000,"open":90.25,"high":90.27,"low":89.96,"close":90.01},{"t":1774265880000,"open":90.01,"high":90.02,"low":89.69,"close":89.73},{"t":1774265940000,"open":89.72,"high":90.04,"low":89.66,"close":89.88},{"t":1774266000000,"open":89.88,"high":90.06,"low":89.8,"close":90.02},{"t":1774266060000,"open":90.03,"high":90.04,"low":89.82,"close":89.99},{"t":1774266120000,"open":89.98,"high":90.02,"low":89.93,"close":89.95},{"t":1774266180000,"open":89.95,"high":90.04,"low":89.88,"close":89.98},{"t":1774266240000,"open":89.99,"high":90.02,"low":89.82,"close":89.88},{"t":1774266300000,"open":89.88,"high":89.97,"low":89.77,"close":89.84},{"t":1774266360000,"open":89.84,"high":89.91,"low":89.36,"close":89.37},{"t":1774266420000,"open":89.37,"high":89.4,"low":88.94,"close":88.94},{"t":1774266480000,"open":88.94,"high":89.39,"low":88.92,"close":89.37},{"t":1774266540000,"open":89.36,"high":89.53,"low":89.27,"close":89.48},{"t":1774266600000,"open":89.48,"high":89.5,"low":89.19,"close":89.31},{"t":1774266660000,"open":89.31,"high":89.33,"low":89.11,"close":89.32},{"t":1774266720000,"open":89.32,"high":89.36,"low":89.17,"close":89.23},{"t":1774266780000,"open":89.22,"high":89.35,"low":89.21,"close":89.35},{"t":1774266840000,"open":89.34,"high":89.66,"low":89.34,"close":89.55},{"t":1774266900000,"open":89.55,"high":89.55,"low":89.02,"close":89.04},{"t":1774266960000,"open":89.04,"high":89.06,"low":88.81,"close":89.01},{"t":1774267020000,"open":89.01,"high":89.03,"low":88.73,"close":88.83},{"t":1774267080000,"open":88.83,"high":88.84,"low":88.67,"close":88.74},{"t":1774267140000,"open":88.74,"high":88.81,"low":88.67,"close":88.74},{"t":1774267200000,"open":88.74,"high":89.07,"low":88.63,"close":88.8},{"t":1774267260000,"open":88.8,"high":88.8,"low":88.33,"close":88.52},{"t":1774267320000,"open":88.52,"high":88.63,"low":88.32,"close":88.38},{"t":1774267380000,"open":88.37,"high":88.89,"low":88.28,"close":88.76},{"t":1774267440000,"open":88.75,"high":89.01,"low":88.74,"close":88.83},{"t":1774267500000,"open":88.84,"high":88.98,"low":88.66,"close":88.68},{"t":1774267560000,"open":88.68,"high":89.0,"low":88.65,"close":88.99},{"t":1774267620000,"open":88.99,"high":89.0,"low":88.69,"close":88.77},{"t":1774267680000,"open":88.77,"high":89.1,"low":88.77,"close":89.09},{"t":1774267740000,"open":89.1,"high":89.28,"low":89.06,"close":89.24},{"t":1774267800000,"open":89.24,"high":89.25,"low":89.11,"close":89.23},{"t":1774267860000,"open":89.22,"high":89.27,"low":89.05,"close":89.18},{"t":1774267920000,"open":89.18,"high":89.32,"low":89.16,"close":89.28},{"t":1774267980000,"open":89.27,"high":89.33,"low":89.11,"close":89.2},{"t":1774268040000,"open":89.19,"high":89.2,"low":89.05,"close":89.06},{"t":1774268100000,"open":89.06,"high":89.27,"low":89.01,"close":89.15},{"t":1774268160000,"open":89.15,"high":89.29,"low":89.13,"close":89.19},{"t":1774268220000,"open":89.2,"high":89.42,"low":89.16,"close":89.36},{"t":1774268280000,"open":89.36,"high":89.36,"low":89.21,"close":89.28},{"t":1774268340000,"open":89.28,"high":89.46,"low":89.28,"close":89.44},{"t":1774268400000,"open":89.43,"high":89.68,"low":89.34,"close":89.57},{"t":1774268460000,"open":89.57,"high":89.76,"low":89.55,"close":89.72},{"t":1774268520000,"open":89.71,"high":89.71,"low":89.53,"close":89.58},{"t":1774268580000,"open":89.58,"high":89.63,"low":89.52,"close":89.57},{"t":1774268640000,"open":89.57,"high":89.61,"low":89.45,"close":89.48},{"t":1774268700000,"open":89.48,"high":89.55,"low":89.4,"close":89.46},{"t":1774268760000,"open":89.45,"high":89.52,"low":89.35,"close":89.51},{"t":1774268820000,"open":89.52,"high":89.53,"low":89.44,"close":89.47},{"t":1774268880000,"open":89.48,"high":89.67,"low":89.42,"close":89.67},{"t":1774268940000,"open":89.67,"high":89.7,"low":89.57,"close":89.59},{"t":1774269000000,"open":89.58,"high":89.61,"low":89.36,"close":89.54},{"t":1774269060000,"open":89.54,"high":89.56,"low":89.31,"close":89.43},{"t":1774269120000,"open":89.42,"high":89.51,"low":89.36,"close":89.47},{"t":1774269180000,"open":89.48,"high":89.66,"low":89.48,"close":89.58},{"t":1774269240000,"open":89.59,"high":89.73,"low":89.58,"close":89.69},{"t":1774269300000,"open":89.7,"high":89.86,"low":89.61,"close":89.82},{"t":1774269360000,"open":89.82,"high":89.94,"low":89.79,"close":89.92},{"t":1774269420000,"open":89.93,"high":90.12,"low":89.59,"close":89.62},{"t":1774269480000,"open":89.62,"high":89.7,"low":89.54,"close":89.61},{"t":1774269540000,"open":89.61,"high":89.67,"low":89.53,"close":89.57},{"t":1774269600000,"open":89.57,"high":89.69,"low":89.41,"close":89.56},{"t":1774269660000,"open":89.57,"high":90.01,"low":89.52,"close":89.8},{"t":1774269720000,"open":89.8,"high":90.4,"low":89.8,"close":90.2},{"t":1774269780000,"open":90.19,"high":90.26,"low":90.05,"close":90.22},{"t":1774269840000,"open":90.23,"high":90.41,"low":90.13,"close":90.26},{"t":1774269900000,"open":90.25,"high":90.31,"low":90.13,"close":90.24},{"t":1774269960000,"open":90.25,"high":90.36,"low":90.17,"close":90.33},{"t":1774270020000,"open":90.33,"high":90.45,"low":90.31,"close":90.42},{"t":1774270080000,"open":90.41,"high":90.45,"low":90.25,"close":90.37},{"t":1774270140000,"open":90.37,"high":90.38,"low":90.21,"close":90.27},{"t":1774270200000,"open":90.27,"high":90.36,"low":90.07,"close":90.17},{"t":1774270260000,"open":90.16,"high":90.41,"low":90.16,"close":90.35},{"t":1774270320000,"open":90.36,"high":90.45,"low":90.26,"close":90.37},{"t":1774270380000,"open":90.37,"high":90.37,"low":90.25,"close":90.3},{"t":1774270440000,"open":90.29,"high":90.32,"low":90.08,"close":90.13},{"t":1774270500000,"open":90.13,"high":90.21,"low":90.09,"close":90.19},{"t":1774270560000,"open":90.19,"high":90.28,"low":90.13,"close":90.19},{"t":1774270620000,"open":90.19,"high":90.19,"low":90.08,"close":90.11},{"t":1774270680000,"open":90.11,"high":90.13,"low":90.05,"close":90.13},{"t":1774270740000,"open":90.13,"high":90.22,"low":90.12,"close":90.17},{"t":1774270800000,"open":90.18,"high":90.47,"low":90.18,"close":90.37},{"t":1774270860000,"open":90.37,"high":90.45,"low":90.13,"close":90.21},{"t":1774270920000,"open":90.21,"high":90.22,"low":90.0,"close":90.07},{"t":1774270980000,"open":90.08,"high":90.25,"low":90.03,"close":90.24},{"t":1774271040000,"open":90.23,"high":90.23,"low":90.03,"close":90.05},{"t":1774271100000,"open":90.04,"high":90.07,"low":89.88,"close":89.93},{"t":1774271160000,"open":89.94,"high":90.04,"low":89.89,"close":90.0},{"t":1774271220000,"open":89.99,"high":90.01,"low":89.92,"close":89.96},{"t":1774271280000,"open":89.97,"high":90.05,"low":89.95,"close":90.0},{"t":1774271340000,"open":89.99,"high":89.99,"low":89.87,"close":89.91},{"t":1774271400000,"open":89.92,"high":89.95,"low":89.86,"close":89.92},{"t":1774271460000,"open":89.91,"high":89.97,"low":89.85,"close":89.95},{"t":1774271520000,"open":89.96,"high":89.97,"low":89.87,"close":89.91},{"t":1774271580000,"open":89.9,"high":89.96,"low":89.86,"close":89.96},{"t":1774271640000,"open":89.96,"high":90.08,"low":89.89,"close":89.94},{"t":1774271700000,"open":89.95,"high":90.07,"low":89.95,"close":90.07},{"t":1774271760000,"open":90.06,"high":90.15,"low":90.03,"close":90.12},{"t":1774271820000,"open":90.12,"high":90.2,"low":90.03,"close":90.17},{"t":1774271880000,"open":90.16,"high":90.19,"low":90.09,"close":90.16},{"t":1774271940000,"open":90.17,"high":90.18,"low":90.01,"close":90.03},{"t":1774272000000,"open":90.03,"high":90.19,"low":90.01,"close":90.19},{"t":1774272060000,"open":90.19,"high":90.3,"low":90.17,"close":90.27},{"t":1774272120000,"open":90.27,"high":90.32,"low":90.24,"close":90.28},{"t":1774272180000,"open":90.28,"high":90.35,"low":90.22,"close":90.23},{"t":1774272240000,"open":90.23,"high":90.32,"low":90.2,"close":90.29},{"t":1774272300000,"open":90.29,"high":90.29,"low":90.08,"close":90.08},{"t":1774272360000,"open":90.09,"high":90.2,"low":90.06,"close":90.13},{"t":1774272420000,"open":90.12,"high":90.25,"low":90.07,"close":90.12},{"t":1774272480000,"open":90.12,"high":90.23,"low":90.12,"close":90.18},{"t":1774272540000,"open":90.17,"high":90.18,"low":90.08,"close":90.13},{"t":1774272600000,"open":90.13,"high":90.18,"low":89.83,"close":90.0},{"t":1774272660000,"open":90.01,"high":90.23,"low":89.99,"close":90.05},{"t":1774272720000,"open":90.05,"high":90.11,"low":89.87,"close":89.92},{"t":1774272780000,"open":89.93,"high":90.21,"low":89.92,"close":90.19},{"t":1774272840000,"open":90.19,"high":90.22,"low":90.03,"close":90.13},{"t":1774272900000,"open":90.12,"high":90.29,"low":90.07,"close":90.14},{"t":1774272960000,"open":90.13,"high":90.33,"low":90.1,"close":90.31},{"t":1774273020000,"open":90.31,"high":90.62,"low":90.31,"close":90.41},{"t":1774273080000,"open":90.41,"high":90.57,"low":90.39,"close":90.5},{"t":1774273140000,"open":90.5,"high":90.77,"low":90.49,"close":90.65},{"t":1774273200000,"open":90.64,"high":90.7,"low":90.43,"close":90.6},{"t":1774273260000,"open":90.6,"high":90.76,"low":90.46,"close":90.66},{"t":1774273320000,"open":90.65,"high":90.94,"low":90.55,"close":90.8},{"t":1774273380000,"open":90.81,"high":91.06,"low":90.7,"close":91.01},{"t":1774273440000,"open":91.0,"high":91.2,"low":90.86,"close":90.87},{"t":1774273500000,"open":90.87,"high":91.01,"low":90.73,"close":91.01},{"t":1774273560000,"open":91.0,"high":91.01,"low":90.68,"close":90.75},{"t":1774273620000,"open":90.75,"high":90.87,"low":90.71,"close":90.75},{"t":1774273680000,"open":90.74,"high":90.92,"low":90.68,"close":90.75},{"t":1774273740000,"open":90.75,"high":90.95,"low":90.65,"close":90.93},{"t":1774273800000,"open":90.93,"high":91.16,"low":90.89,"close":91.02},{"t":1774273860000,"open":91.02,"high":91.44,"low":91.02,"close":91.38},{"t":1774273920000,"open":91.39,"high":91.45,"low":91.27,"close":91.35},{"t":1774273980000,"open":91.36,"high":91.36,"low":91.11,"close":91.17},{"t":1774274040000,"open":91.17,"high":91.28,"low":91.14,"close":91.17},{"t":1774274100000,"open":91.18,"high":91.18,"low":90.94,"close":91.04},{"t":1774274160000,"open":91.04,"high":91.13,"low":90.93,"close":91.0},{"t":1774274220000,"open":91.0,"high":91.14,"low":90.98,"close":91.13},{"t":1774274280000,"open":91.13,"high":91.27,"low":91.08,"close":91.26},{"t":1774274340000,"open":91.26,"high":91.32,"low":91.11,"close":91.31},{"t":1774274400000,"open":91.31,"high":91.43,"low":91.25,"close":91.27},{"t":1774274460000,"open":91.27,"high":91.56,"low":91.2,"close":91.46},{"t":1774274520000,"open":91.47,"high":91.51,"low":91.26,"close":91.5},{"t":1774274580000,"open":91.49,"high":91.6,"low":91.31,"close":91.41},{"t":1774274640000,"open":91.42,"high":91.5,"low":91.27,"close":91.32},{"t":1774274700000,"open":91.31,"high":91.35,"low":91.1,"close":91.17},{"t":1774274760000,"open":91.18,"high":91.3,"low":91.07,"close":91.21},{"t":1774274820000,"open":91.2,"high":91.41,"low":91.2,"close":91.4},{"t":1774274880000,"open":91.41,"high":91.57,"low":91.38,"close":91.41},{"t":1774274940000,"open":91.42,"high":91.51,"low":91.3,"close":91.49},{"t":1774275000000,"open":91.48,"high":91.66,"low":91.36,"close":91.36},{"t":1774275060000,"open":91.35,"high":91.43,"low":91.25,"close":91.27},{"t":1774275120000,"open":91.28,"high":91.39,"low":91.27,"close":91.29},{"t":1774275180000,"open":91.29,"high":91.33,"low":91.2,"close":91.28},{"t":1774275240000,"open":91.27,"high":91.34,"low":91.1,"close":91.17},{"t":1774275300000,"open":91.18,"high":91.43,"low":91.16,"close":91.41},{"t":1774275360000,"open":91.4,"high":91.44,"low":91.33,"close":91.41},{"t":1774275420000,"open":91.4,"high":91.59,"low":91.35,"close":91.53},{"t":1774275480000,"open":91.54,"high":91.65,"low":91.45,"close":91.47},{"t":1774275540000,"open":91.48,"high":91.52,"low":91.42,"close":91.44},{"t":1774275600000,"open":91.44,"high":91.57,"low":91.33,"close":91.33},{"t":1774275660000,"open":91.33,"high":91.52,"low":91.25,"close":91.5},{"t":1774275720000,"open":91.51,"high":91.6,"low":91.47,"close":91.49},{"t":1774275780000,"open":91.5,"high":91.58,"low":91.45,"close":91.57},{"t":1774275840000,"open":91.57,"high":91.69,"low":91.52,"close":91.55},{"t":1774275900000,"open":91.54,"high":91.67,"low":91.37,"close":91.4},{"t":1774275960000,"open":91.41,"high":91.47,"low":91.32,"close":91.33},{"t":1774276020000,"open":91.33,"high":91.43,"low":91.19,"close":91.42},{"t":1774276080000,"open":91.42,"high":91.47,"low":91.35,"close":91.45},{"t":1774276140000,"open":91.45,"high":91.57,"low":91.35,"close":91.46},{"t":1774276200000,"open":91.46,"high":91.57,"low":91.42,"close":91.54},{"t":1774276260000,"open":91.55,"high":91.61,"low":91.43,"close":91.47},{"t":1774276320000,"open":91.46,"high":91.53,"low":91.37,"close":91.44},{"t":1774276380000,"open":91.44,"high":91.53,"low":91.33,"close":91.35},{"t":1774276440000,"open":91.35,"high":91.35,"low":91.18,"close":91.24},{"t":1774276500000,"open":91.24,"high":91.4,"low":91.22,"close":91.4},{"t":1774276560000,"open":91.39,"high":91.48,"low":91.22,"close":91.33},{"t":1774276620000,"open":91.33,"high":91.4,"low":91.31,"close":91.32},{"t":1774276680000,"open":91.33,"high":91.65,"low":91.3,"close":91.5},{"t":1774276740000,"open":91.5,"high":91.51,"low":91.36,"close":91.49},{"t":1774276800000,"open":91.49,"high":91.49,"low":91.32,"close":91.32},{"t":1774276860000,"open":91.33,"high":91.43,"low":91.31,"close":91.36},{"t":1774276920000,"open":91.37,"high":91.54,"low":91.37,"close":91.47},{"t":1774276980000,"open":91.47,"high":91.51,"low":91.35,"close":91.41},{"t":1774277040000,"open":91.41,"high":91.44,"low":91.37,"close":91.39},{"t":1774277100000,"open":91.39,"high":91.39,"low":91.07,"close":91.25},{"t":1774277160000,"open":91.25,"high":91.39,"low":91.17,"close":91.31},{"t":1774277220000,"open":91.31,"high":91.47,"low":91.31,"close":91.38},{"t":1774277280000,"open":91.37,"high":91.38,"low":91.17,"close":91.17},{"t":1774277340000,"open":91.17,"high":91.2,"low":91.11,"close":91.15},{"t":1774277400000,"open":91.14,"high":91.15,"low":91.04,"close":91.07},{"t":1774277460000,"open":91.08,"high":91.24,"low":91.02,"close":91.19},{"t":1774277520000,"open":91.18,"high":91.23,"low":91.09,"close":91.19},{"t":1774277580000,"open":91.18,"high":91.21,"low":91.11,"close":91.16},{"t":1774277640000,"open":91.16,"high":91.24,"low":91.11,"close":91.16},{"t":1774277700000,"open":91.15,"high":91.3,"low":91.15,"close":91.22},{"t":1774277760000,"open":91.23,"high":91.4,"low":91.23,"close":91.39},{"t":1774277820000,"open":91.38,"high":91.44,"low":91.33,"close":91.43},{"t":1774277880000,"open":91.43,"high":91.59,"low":91.41,"close":91.58},{"t":1774277940000,"open":91.57,"high":91.59,"low":91.46,"close":91.48},{"t":1774278000000,"open":91.48,"high":91.63,"low":91.46,"close":91.62},{"t":1774278060000,"open":91.61,"high":91.68,"low":91.56,"close":91.68},{"t":1774278120000,"open":91.68,"high":92.17,"low":91.64,"close":92.06},{"t":1774278180000,"open":92.06,"high":92.08,"low":91.92,"close":91.97},{"t":1774278240000,"open":91.97,"high":92.15,"low":91.91,"close":92.11},{"t":1774278300000,"open":92.1,"high":92.17,"low":92.03,"close":92.06},{"t":1774278360000,"open":92.06,"high":92.17,"low":92.01,"close":92.05},{"t":1774278420000,"open":92.05,"high":92.2,"low":92.0,"close":92.19},{"t":1774278480000,"open":92.19,"high":92.24,"low":92.02,"close":92.06},{"t":1774278540000,"open":92.07,"high":92.15,"low":91.98,"close":91.99},{"t":1774278600000,"open":91.99,"high":92.0,"low":91.88,"close":91.89},{"t":1774278660000,"open":91.9,"high":91.99,"low":91.86,"close":91.92},{"t":1774278720000,"open":91.91,"high":91.91,"low":91.75,"close":91.79},{"t":1774278780000,"open":91.78,"high":91.82,"low":91.71,"close":91.76},{"t":1774278840000,"open":91.76,"high":91.8,"low":91.65,"close":91.68},{"t":1774278900000,"open":91.67,"high":91.76,"low":91.61,"close":91.69},{"t":1774278960000,"open":91.69,"high":91.72,"low":91.58,"close":91.61},{"t":1774279020000,"open":91.61,"high":91.61,"low":91.41,"close":91.43},{"t":1774279080000,"open":91.42,"high":91.5,"low":91.39,"close":91.41},{"t":1774279140000,"open":91.41,"high":91.46,"low":91.38,"close":91.41},{"t":1774279200000,"open":91.42,"high":91.43,"low":91.28,"close":91.29},{"t":1774279260000,"open":91.29,"high":91.3,"low":91.1,"close":91.26},{"t":1774279320000,"open":91.27,"high":91.36,"low":91.16,"close":91.36},{"t":1774279380000,"open":91.36,"high":91.45,"low":91.32,"close":91.4},{"t":1774279440000,"open":91.41,"high":91.41,"low":91.27,"close":91.31},{"t":1774279500000,"open":91.3,"high":91.31,"low":91.21,"close":91.25},{"t":1774279560000,"open":91.25,"high":91.25,"low":91.03,"close":91.07},{"t":1774279620000,"open":91.07,"high":91.22,"low":91.06,"close":91.15},{"t":1774279680000,"open":91.15,"high":91.18,"low":91.09,"close":91.13},{"t":1774279740000,"open":91.12,"high":91.16,"low":91.07,"close":91.1},{"t":1774279800000,"open":91.1,"high":91.18,"low":91.04,"close":91.04},{"t":1774279860000,"open":91.04,"high":91.18,"low":91.03,"close":91.09},{"t":1774279920000,"open":91.09,"high":91.12,"low":91.03,"close":91.11},{"t":1774279980000,"open":91.1,"high":91.1,"low":90.88,"close":90.96},{"t":1774280040000,"open":90.96,"high":90.99,"low":90.68,"close":90.75},{"t":1774280100000,"open":90.75,"high":90.85,"low":90.71,"close":90.8},{"t":1774280160000,"open":90.8,"high":90.93,"low":90.73,"close":90.75},{"t":1774280220000,"open":90.76,"high":90.85,"low":90.75,"close":90.8},{"t":1774280280000,"open":90.8,"high":90.8,"low":90.61,"close":90.65},{"t":1774280340000,"open":90.65,"high":90.73,"low":90.51,"close":90.6},{"t":1774280400000,"open":90.6,"high":90.64,"low":90.43,"close":90.5},{"t":1774280460000,"open":90.49,"high":90.69,"low":90.46,"close":90.58},{"t":1774280520000,"open":90.57,"high":90.6,"low":90.47,"close":90.47},{"t":1774280580000,"open":90.47,"high":90.52,"low":90.33,"close":90.33},{"t":1774280640000,"open":90.34,"high":90.5,"low":90.32,"close":90.46},{"t":1774280700000,"open":90.46,"high":90.49,"low":90.36,"close":90.38},{"t":1774280760000,"open":90.38,"high":90.38,"low":90.24,"close":90.29},{"t":1774280820000,"open":90.29,"high":90.5,"low":90.25,"close":90.44},{"t":1774280880000,"open":90.45,"high":90.61,"low":90.43,"close":90.59},{"t":1774280940000,"open":90.59,"high":90.78,"low":90.59,"close":90.71},{"t":1774281000000,"open":90.71,"high":90.82,"low":90.69,"close":90.7},{"t":1774281060000,"open":90.7,"high":90.81,"low":90.66,"close":90.78},{"t":1774281120000,"open":90.79,"high":90.8,"low":90.28,"close":90.28},{"t":1774281180000,"open":90.28,"high":90.28,"low":89.96,"close":90.08},{"t":1774281240000,"open":90.08,"high":90.15,"low":89.95,"close":90.11},{"t":1774281300000,"open":90.11,"high":90.11,"low":89.9,"close":89.97},{"t":1774281360000,"open":89.97,"high":90.04,"low":89.84,"close":89.84},{"t":1774281420000,"open":89.85,"high":89.99,"low":89.78,"close":89.98},{"t":1774281480000,"open":89.97,"high":90.02,"low":89.76,"close":89.79},{"t":1774281540000,"open":89.79,"high":89.93,"low":89.76,"close":89.91},{"t":1774281600000,"open":89.9,"high":90.05,"low":89.89,"close":89.97},{"t":1774281660000,"open":89.98,"high":90.04,"low":89.91,"close":89.99},{"t":1774281720000,"open":89.99,"high":90.17,"low":89.97,"close":90.12},{"t":1774281780000,"open":90.12,"high":90.18,"low":90.01,"close":90.02},{"t":1774281840000,"open":90.03,"high":90.15,"low":90.03,"close":90.07},{"t":1774281900000,"open":90.07,"high":90.23,"low":89.99,"close":90.09},{"t":1774281960000,"open":90.09,"high":90.28,"low":90.0,"close":90.2},{"t":1774282020000,"open":90.19,"high":90.34,"low":90.18,"close":90.27},{"t":1774282080000,"open":90.27,"high":90.36,"low":90.18,"close":90.35},{"t":1774282140000,"open":90.36,"high":90.38,"low":90.18,"close":90.18},{"t":1774282200000,"open":90.17,"high":90.29,"low":90.11,"close":90.27},{"t":1774282260000,"open":90.26,"high":90.36,"low":90.18,"close":90.19},{"t":1774282320000,"open":90.2,"high":90.27,"low":90.14,"close":90.24},{"t":1774282380000,"open":90.25,"high":90.25,"low":90.16,"close":90.19},{"t":1774282440000,"open":90.19,"high":90.33,"low":90.17,"close":90.27},{"t":1774282500000,"open":90.26,"high":90.39,"low":90.23,"close":90.27},{"t":1774282560000,"open":90.27,"high":90.27,"low":90.15,"close":90.21},{"t":1774282620000,"open":90.2,"high":90.24,"low":90.09,"close":90.14},{"t":1774282680000,"open":90.14,"high":90.21,"low":90.09,"close":90.1},{"t":1774282740000,"open":90.1,"high":90.14,"low":90.01,"close":90.05},{"t":1774282800000,"open":90.04,"high":90.11,"low":89.84,"close":89.84},{"t":1774282860000,"open":89.85,"high":89.94,"low":89.8,"close":89.8},{"t":1774282920000,"open":89.81,"high":89.95,"low":89.66,"close":89.83},{"t":1774282980000,"open":89.83,"high":89.93,"low":89.74,"close":89.76},{"t":1774283040000,"open":89.77,"high":89.9,"low":89.77,"close":89.85},{"t":1774283100000,"open":89.86,"high":89.86,"low":89.53,"close":89.6},{"t":1774283160000,"open":89.59,"high":89.67,"low":89.5,"close":89.58},{"t":1774283220000,"open":89.58,"high":89.64,"low":89.48,"close":89.53},{"t":1774283280000,"open":89.53,"high":89.7,"low":89.52,"close":89.69},{"t":1774283340000,"open":89.68,"high":89.69,"low":89.46,"close":89.51},{"t":1774283400000,"open":89.51,"high":89.51,"low":89.35,"close":89.42},{"t":1774283460000,"open":89.42,"high":89.55,"low":89.35,"close":89.54},{"t":1774283520000,"open":89.54,"high":89.68,"low":89.5,"close":89.62},{"t":1774283580000,"open":89.62,"high":89.69,"low":89.56,"close":89.61},{"t":1774283640000,"open":89.6,"high":89.7,"low":89.47,"close":89.57},{"t":1774283700000,"open":89.57,"high":89.81,"low":89.57,"close":89.8},{"t":1774283760000,"open":89.81,"high":89.86,"low":89.75,"close":89.77},{"t":1774283820000,"open":89.77,"high":89.94,"low":89.77,"close":89.91},{"t":1774283880000,"open":89.91,"high":89.97,"low":89.85,"close":89.86},{"t":1774283940000,"open":89.85,"high":89.86,"low":89.73,"close":89.78},{"t":1774284000000,"open":89.77,"high":89.88,"low":89.72,"close":89.85},{"t":1774284060000,"open":89.84,"high":89.89,"low":89.82,"close":89.86},{"t":1774284120000,"open":89.87,"high":89.87,"low":89.78,"close":89.86},{"t":1774284180000,"open":89.86,"high":89.91,"low":89.82,"close":89.87},{"t":1774284240000,"open":89.87,"high":90.03,"low":89.84,"close":89.96},{"t":1774284300000,"open":89.97,"high":90.1,"low":89.93,"close":90.09},{"t":1774284360000,"open":90.09,"high":90.19,"low":90.05,"close":90.17},{"t":1774284420000,"open":90.17,"high":90.34,"low":90.1,"close":90.25},{"t":1774284480000,"open":90.26,"high":90.33,"low":90.22,"close":90.32},{"t":1774284540000,"open":90.31,"high":90.37,"low":90.27,"close":90.3},{"t":1774284600000,"open":90.3,"high":90.41,"low":90.3,"close":90.33},{"t":1774284660000,"open":90.33,"high":90.36,"low":90.26,"close":90.29},{"t":1774284720000,"open":90.3,"high":90.36,"low":90.23,"close":90.26},{"t":1774284780000,"open":90.25,"high":90.28,"low":90.2,"close":90.27},{"t":1774284840000,"open":90.26,"high":90.28,"low":90.15,"close":90.2},{"t":1774284900000,"open":90.2,"high":90.24,"low":90.14,"close":90.23},{"t":1774284960000,"open":90.23,"high":90.3,"low":90.15,"close":90.21},{"t":1774285020000,"open":90.21,"high":90.27,"low":90.15,"close":90.26},{"t":1774285080000,"open":90.26,"high":90.32,"low":90.2,"close":90.31},{"t":1774285140000,"open":90.3,"high":90.33,"low":90.26,"close":90.29},{"t":1774285200000,"open":90.29,"high":90.54,"low":90.29,"close":90.43},{"t":1774285260000,"open":90.44,"high":90.48,"low":90.34,"close":90.35},{"t":1774285320000,"open":90.35,"high":90.41,"low":90.23,"close":90.26},{"t":1774285380000,"open":90.27,"high":90.38,"low":90.2,"close":90.38},{"t":1774285440000,"open":90.38,"high":90.41,"low":90.31,"close":90.35},{"t":1774285500000,"open":90.36,"high":90.54,"low":90.25,"close":90.29},{"t":1774285560000,"open":90.29,"high":90.32,"low":90.1,"close":90.16},{"t":1774285620000,"open":90.16,"high":90.43,"low":90.15,"close":90.39},{"t":1774285680000,"open":90.38,"high":90.38,"low":90.18,"close":90.3},{"t":1774285740000,"open":90.3,"high":90.39,"low":90.28,"close":90.31},{"t":1774285800000,"open":90.31,"high":90.38,"low":90.27,"close":90.3},{"t":1774285860000,"open":90.3,"high":90.4,"low":90.28,"close":90.35},{"t":1774285920000,"open":90.35,"high":90.4,"low":90.3,"close":90.3},{"t":1774285980000,"open":90.3,"high":90.34,"low":90.22,"close":90.32},{"t":1774286040000,"open":90.32,"high":90.33,"low":90.2,"close":90.21},{"t":1774286100000,"open":90.21,"high":90.24,"low":90.14,"close":90.22},{"t":1774286160000,"open":90.22,"high":90.23,"low":89.86,"close":90.01},{"t":1774286220000,"open":90.0,"high":90.13,"low":89.93,"close":90.07},{"t":1774286280000,"open":90.06,"high":90.15,"low":90.04,"close":90.05},{"t":1774286340000,"open":90.06,"high":90.06,"low":89.88,"close":89.95},{"t":1774286400000,"open":89.94,"high":89.95,"low":89.8,"close":89.84},{"t":1774286460000,"open":89.83,"high":89.87,"low":89.64,"close":89.79},{"t":1774286520000,"open":89.78,"high":89.9,"low":89.78,"close":89.86},{"t":1774286580000,"open":89.86,"high":89.86,"low":89.71,"close":89.76},{"t":1774286640000,"open":89.77,"high":89.87,"low":89.74,"close":89.83},{"t":1774286700000,"open":89.83,"high":90.0,"low":89.78,"close":89.93},{"t":1774286760000,"open":89.93,"high":90.05,"low":89.9,"close":90.03},{"t":1774286820000,"open":90.04,"high":90.08,"low":90.01,"close":90.07},{"t":1774286880000,"open":90.07,"high":90.15,"low":90.0,"close":90.01},{"t":1774286940000,"open":90.02,"high":90.02,"low":89.95,"close":89.95},{"t":1774287000000,"open":89.94,"high":90.05,"low":89.92,"close":90.0},{"t":1774287060000,"open":90.0,"high":90.12,"low":89.99,"close":90.11},{"t":1774287120000,"open":90.11,"high":90.14,"low":90.01,"close":90.04},{"t":1774287180000,"open":90.04,"high":90.53,"low":90.02,"close":90.46},{"t":1774287240000,"open":90.46,"high":90.65,"low":90.35,"close":90.64},{"t":1774287300000,"open":90.65,"high":90.8,"low":90.52,"close":90.77},{"t":1774287360000,"open":90.77,"high":90.78,"low":90.68,"close":90.77},{"t":1774287420000,"open":90.77,"high":90.96,"low":90.77,"close":90.79},{"t":1774287480000,"open":90.8,"high":91.06,"low":90.75,"close":90.91},{"t":1774287540000,"open":90.91,"high":90.93,"low":90.8,"close":90.85},{"t":1774287600000,"open":90.84,"high":91.06,"low":90.82,"close":91.01},{"t":1774287660000,"open":91.0,"high":91.0,"low":90.82,"close":90.82},{"t":1774287720000,"open":90.82,"high":91.08,"low":90.82,"close":91.01},{"t":1774287780000,"open":91.02,"high":91.04,"low":90.83,"close":90.87},{"t":1774287840000,"open":90.87,"high":90.9,"low":90.82,"close":90.88},{"t":1774287900000,"open":90.87,"high":90.93,"low":90.83,"close":90.89},{"t":1774287960000,"open":90.89,"high":91.08,"low":90.88,"close":91.07},{"t":1774288020000,"open":91.06,"high":91.08,"low":90.96,"close":90.99},{"t":1774288080000,"open":90.99,"high":91.06,"low":90.96,"close":91.05},{"t":1774288140000,"open":91.05,"high":91.12,"low":91.01,"close":91.12},{"t":1774288200000,"open":91.12,"high":91.22,"low":91.07,"close":91.12},{"t":1774288260000,"open":91.12,"high":91.2,"low":91.09,"close":91.2},{"t":1774288320000,"open":91.2,"high":91.24,"low":91.14,"close":91.19},{"t":1774288380000,"open":91.19,"high":91.25,"low":91.17,"close":91.2},{"t":1774288440000,"open":91.2,"high":91.28,"low":91.18,"close":91.25},{"t":1774288500000,"open":91.25,"high":91.33,"low":91.22,"close":91.33},{"t":1774288560000,"open":91.33,"high":91.35,"low":91.23,"close":91.26},{"t":1774288620000,"open":91.26,"high":91.26,"low":91.17,"close":91.23},{"t":1774288680000,"open":91.23,"high":91.25,"low":91.15,"close":91.2},{"t":1774288740000,"open":91.2,"high":91.23,"low":91.13,"close":91.21},{"t":1774288800000,"open":91.21,"high":91.25,"low":91.17,"close":91.22},{"t":1774288860000,"open":91.22,"high":91.37,"low":91.19,"close":91.32},{"t":1774288920000,"open":91.31,"high":91.34,"low":91.21,"close":91.29},{"t":1774288980000,"open":91.28,"high":91.31,"low":91.17,"close":91.26},{"t":1774289040000,"open":91.27,"high":91.32,"low":91.24,"close":91.3},{"t":1774289100000,"open":91.3,"high":91.33,"low":91.19,"close":91.31},{"t":1774289160000,"open":91.3,"high":91.31,"low":91.17,"close":91.18},{"t":1774289220000,"open":91.17,"high":91.2,"low":90.87,"close":90.96},{"t":1774289280000,"open":90.95,"high":91.04,"low":90.93,"close":90.98},{"t":1774289340000,"open":90.98,"high":91.02,"low":90.94,"close":91.0},{"t":1774289400000,"open":91.0,"high":91.12,"low":90.97,"close":91.05},{"t":1774289460000,"open":91.04,"high":91.15,"low":91.01,"close":91.12},{"t":1774289520000,"open":91.13,"high":91.13,"low":91.02,"close":91.08},{"t":1774289580000,"open":91.08,"high":91.23,"low":91.07,"close":91.2},{"t":1774289640000,"open":91.2,"high":91.22,"low":91.05,"close":91.05},{"t":1774289700000,"open":91.06,"high":91.19,"low":91.05,"close":91.19},{"t":1774289760000,"open":91.18,"high":91.19,"low":91.11,"close":91.14},{"t":1774289820000,"open":91.13,"high":91.22,"low":91.1,"close":91.22},{"t":1774289880000,"open":91.22,"high":91.25,"low":91.16,"close":91.16},{"t":1774289940000,"open":91.16,"high":91.2,"low":91.1,"close":91.13},{"t":1774290000000,"open":91.13,"high":91.15,"low":91.08,"close":91.1},{"t":1774290060000,"open":91.09,"high":91.11,"low":91.03,"close":91.08},{"t":1774290120000,"open":91.08,"high":91.08,"low":90.95,"close":90.99},{"t":1774290180000,"open":90.98,"high":91.07,"low":90.98,"close":91.05},{"t":1774290240000,"open":91.05,"high":91.09,"low":91.02,"close":91.09},{"t":1774290300000,"open":91.09,"high":91.17,"low":91.03,"close":91.08},{"t":1774290360000,"open":91.08,"high":91.09,"low":91.02,"close":91.08},{"t":1774290420000,"open":91.07,"high":91.28,"low":91.05,"close":91.2},{"t":1774290480000,"open":91.19,"high":91.28,"low":91.12,"close":91.19},{"t":1774290540000,"open":91.19,"high":91.29,"low":91.14,"close":91.22},{"t":1774290600000,"open":91.22,"high":91.42,"low":91.22,"close":91.36},{"t":1774290660000,"open":91.36,"high":91.53,"low":91.35,"close":91.5},{"t":1774290720000,"open":91.5,"high":91.51,"low":91.4,"close":91.46},{"t":1774290780000,"open":91.45,"high":91.66,"low":91.45,"close":91.59},{"t":1774290840000,"open":91.58,"high":91.59,"low":91.42,"close":91.53},{"t":1774290900000,"open":91.54,"high":91.69,"low":91.54,"close":91.61},{"t":1774290960000,"open":91.61,"high":91.76,"low":91.6,"close":91.61},{"t":1774291020000,"open":91.61,"high":91.65,"low":91.55,"close":91.56},{"t":1774291080000,"open":91.55,"high":91.57,"low":91.51,"close":91.53},{"t":1774291140000,"open":91.53,"high":91.55,"low":91.34,"close":91.46},{"t":1774291200000,"open":91.46,"high":91.51,"low":91.44,"close":91.48},{"t":1774291260000,"open":91.48,"high":91.48,"low":91.36,"close":91.38},{"t":1774291320000,"open":91.37,"high":91.42,"low":91.35,"close":91.41},{"t":1774291380000,"open":91.41,"high":91.51,"low":91.38,"close":91.48},{"t":1774291440000,"open":91.48,"high":91.48,"low":91.4,"close":91.43},{"t":1774291500000,"open":91.43,"high":91.5,"low":91.42,"close":91.49},{"t":1774291560000,"open":91.48,"high":91.77,"low":91.46,"close":91.63},{"t":1774291620000,"open":91.63,"high":91.63,"low":91.46,"close":91.49},{"t":1774291680000,"open":91.49,"high":91.57,"low":91.45,"close":91.46},{"t":1774291740000,"open":91.45,"high":91.57,"low":91.44,"close":91.56},{"t":1774291800000,"open":91.56,"high":91.58,"low":91.49,"close":91.54},{"t":1774291860000,"open":91.54,"high":91.56,"low":91.46,"close":91.5},{"t":1774291920000,"open":91.5,"high":91.5,"low":91.4,"close":91.42},{"t":1774291980000,"open":91.41,"high":91.43,"low":91.36,"close":91.37},{"t":1774292040000,"open":91.37,"high":91.51,"low":91.36,"close":91.51},{"t":1774292100000,"open":91.52,"high":91.57,"low":91.46,"close":91.48},{"t":1774292160000,"open":91.48,"high":91.5,"low":91.44,"close":91.45},{"t":1774292220000,"open":91.45,"high":91.57,"low":91.39,"close":91.55},{"t":1774292280000,"open":91.54,"high":91.58,"low":91.47,"close":91.55},{"t":1774292340000,"open":91.55,"high":91.64,"low":91.54,"close":91.56},{"t":1774292400000,"open":91.57,"high":91.69,"low":91.56,"close":91.59},{"t":1774292460000,"open":91.59,"high":91.6,"low":91.49,"close":91.56},{"t":1774292520000,"open":91.56,"high":91.62,"low":91.54,"close":91.58},{"t":1774292580000,"open":91.58,"high":91.7,"low":91.55,"close":91.58},{"t":1774292640000,"open":91.58,"high":91.68,"low":91.55,"close":91.65},{"t":1774292700000,"open":91.66,"high":91.72,"low":91.62,"close":91.68},{"t":1774292760000,"open":91.68,"high":91.86,"low":91.54,"close":91.56},{"t":1774292820000,"open":91.55,"high":91.61,"low":91.32,"close":91.37},{"t":1774292880000,"open":91.37,"high":91.53,"low":91.37,"close":91.53},{"t":1774292940000,"open":91.52,"high":91.59,"low":91.5,"close":91.54},{"t":1774293000000,"open":91.53,"high":91.58,"low":91.43,"close":91.44},{"t":1774293060000,"open":91.44,"high":91.49,"low":91.44,"close":91.49},{"t":1774293120000,"open":91.49,"high":91.52,"low":91.47,"close":91.52},{"t":1774293180000,"open":91.51,"high":91.54,"low":91.43,"close":91.45},{"t":1774293240000,"open":91.44,"high":91.49,"low":91.42,"close":91.42},{"t":1774293300000,"open":91.43,"high":91.48,"low":91.39,"close":91.39},{"t":1774293360000,"open":91.4,"high":91.44,"low":91.22,"close":91.29},{"t":1774293420000,"open":91.3,"high":91.37,"low":91.29,"close":91.36},{"t":1774293480000,"open":91.35,"high":91.37,"low":91.33,"close":91.37},{"t":1774293540000,"open":91.37,"high":91.47,"low":91.36,"close":91.43},{"t":1774293600000,"open":91.44,"high":91.44,"low":91.32,"close":91.42},{"t":1774293660000,"open":91.42,"high":91.42,"low":91.37,"close":91.38},{"t":1774293720000,"open":91.39,"high":91.51,"low":91.39,"close":91.51},{"t":1774293780000,"open":91.51,"high":91.53,"low":91.46,"close":91.48},{"t":1774293840000,"open":91.47,"high":91.6,"low":91.47,"close":91.58},{"t":1774293900000,"open":91.57,"high":91.64,"low":91.56,"close":91.58},{"t":1774293960000,"open":91.58,"high":91.72,"low":91.57,"close":91.61},{"t":1774294020000,"open":91.61,"high":91.62,"low":91.57,"close":91.58},{"t":1774294080000,"open":91.58,"high":91.67,"low":91.56,"close":91.66},{"t":1774294140000,"open":91.65,"high":91.69,"low":91.62,"close":91.66},{"t":1774294200000,"open":91.66,"high":91.71,"low":91.63,"close":91.67},{"t":1774294260000,"open":91.67,"high":91.67,"low":91.62,"close":91.62},{"t":1774294320000,"open":91.62,"high":91.65,"low":91.6,"close":91.63},{"t":1774294380000,"open":91.63,"high":91.66,"low":91.63,"close":91.66},{"t":1774294440000,"open":91.65,"high":91.67,"low":91.55,"close":91.56},{"t":1774294500000,"open":91.56,"high":91.6,"low":91.54,"close":91.59},{"t":1774294560000,"open":91.59,"high":91.64,"low":91.58,"close":91.63},{"t":1774294620000,"open":91.63,"high":91.63,"low":91.51,"close":91.61},{"t":1774294680000,"open":91.6,"high":91.66,"low":91.59,"close":91.64},{"t":1774294740000,"open":91.64,"high":91.64,"low":91.58,"close":91.59},{"t":1774294800000,"open":91.6,"high":91.6,"low":91.53,"close":91.58},{"t":1774294860000,"open":91.58,"high":91.6,"low":91.5,"close":91.51},{"t":1774294920000,"open":91.51,"high":91.52,"low":91.49,"close":91.51},{"t":1774294980000,"open":91.52,"high":91.55,"low":91.5,"close":91.51},{"t":1774295040000,"open":91.51,"high":91.57,"low":91.51,"close":91.57},{"t":1774295100000,"open":91.57,"high":91.67,"low":91.57,"close":91.64},{"t":1774295160000,"open":91.64,"high":91.71,"low":91.59,"close":91.61},{"t":1774295220000,"open":91.61,"high":91.61,"low":91.51,"close":91.51},{"t":1774295280000,"open":91.51,"high":91.6,"low":91.47,"close":91.59},{"t":1774295340000,"open":91.58,"high":91.59,"low":91.5,"close":91.51},{"t":1774295400000,"open":91.5,"high":91.5,"low":91.4,"close":91.42},{"t":1774295460000,"open":91.42,"high":91.44,"low":91.32,"close":91.36},{"t":1774295520000,"open":91.36,"high":91.4,"low":91.34,"close":91.39},{"t":1774295580000,"open":91.39,"high":91.39,"low":91.28,"close":91.34},{"t":1774295640000,"open":91.35,"high":91.35,"low":91.32,"close":91.34},{"t":1774295700000,"open":91.33,"high":91.35,"low":91.28,"close":91.29},{"t":1774295760000,"open":91.3,"high":91.32,"low":91.24,"close":91.28},{"t":1774295820000,"open":91.29,"high":91.41,"low":91.2,"close":91.36},{"t":1774295880000,"open":91.37,"high":91.46,"low":91.35,"close":91.36},{"t":1774295940000,"open":91.37,"high":91.48,"low":91.34,"close":91.34},{"t":1774296000000,"open":91.34,"high":91.42,"low":91.29,"close":91.3},{"t":1774296060000,"open":91.31,"high":91.31,"low":91.2,"close":91.22},{"t":1774296120000,"open":91.22,"high":91.33,"low":91.22,"close":91.26},{"t":1774296180000,"open":91.25,"high":91.41,"low":91.21,"close":91.41},{"t":1774296240000,"open":91.4,"high":91.44,"low":91.36,"close":91.4},{"t":1774296300000,"open":91.39,"high":91.45,"low":91.39,"close":91.41},{"t":1774296360000,"open":91.4,"high":91.46,"low":91.4,"close":91.42},{"t":1774296420000,"open":91.42,"high":91.47,"low":91.39,"close":91.42},{"t":1774296480000,"open":91.42,"high":91.45,"low":91.41,"close":91.44},{"t":1774296540000,"open":91.43,"high":91.51,"low":91.43,"close":91.51},{"t":1774296600000,"open":91.5,"high":91.55,"low":91.49,"close":91.55},{"t":1774296660000,"open":91.55,"high":91.57,"low":91.45,"close":91.48},{"t":1774296720000,"open":91.48,"high":91.53,"low":91.48,"close":91.51},{"t":1774296780000,"open":91.51,"high":91.54,"low":91.47,"close":91.53},{"t":1774296840000,"open":91.53,"high":91.58,"low":91.52,"close":91.57},{"t":1774296900000,"open":91.57,"high":91.72,"low":91.55,"close":91.68},{"t":1774296960000,"open":91.68,"high":91.68,"low":91.59,"close":91.64},{"t":1774297020000,"open":91.64,"high":91.64,"low":91.57,"close":91.58},{"t":1774297080000,"open":91.57,"high":91.61,"low":91.57,"close":91.61},{"t":1774297140000,"open":91.61,"high":91.64,"low":91.57,"close":91.57},{"t":1774297200000,"open":91.58,"high":91.6,"low":91.56,"close":91.56},{"t":1774297260000,"open":91.57,"high":91.6,"low":91.56,"close":91.6},{"t":1774297320000,"open":91.6,"high":91.67,"low":91.58,"close":91.67},{"t":1774297380000,"open":91.67,"high":91.73,"low":91.65,"close":91.66},{"t":1774297440000,"open":91.66,"high":91.66,"low":91.61,"close":91.62},{"t":1774297500000,"open":91.62,"high":91.62,"low":91.54,"close":91.55},{"t":1774297560000,"open":91.55,"high":91.6,"low":91.54,"close":91.58},{"t":1774297620000,"open":91.58,"high":91.59,"low":91.51,"close":91.51},{"t":1774297680000,"open":91.52,"high":91.57,"low":91.51,"close":91.55},{"t":1774297740000,"open":91.54,"high":91.55,"low":91.48,"close":91.52},{"t":1774297800000,"open":91.52,"high":91.54,"low":91.49,"close":91.53},{"t":1774297860000,"open":91.53,"high":91.61,"low":91.51,"close":91.58},{"t":1774297920000,"open":91.57,"high":91.64,"low":91.56,"close":91.64},{"t":1774297980000,"open":91.64,"high":91.64,"low":91.54,"close":91.6},{"t":1774298040000,"open":91.6,"high":91.66,"low":91.58,"close":91.64},{"t":1774298100000,"open":91.64,"high":91.72,"low":91.63,"close":91.71},{"t":1774298160000,"open":91.71,"high":91.91,"low":91.7,"close":91.9},{"t":1774298220000,"open":91.89,"high":91.93,"low":91.83,"close":91.84},{"t":1774298280000,"open":91.84,"high":91.85,"low":91.78,"close":91.79},{"t":1774298340000,"open":91.79,"high":91.84,"low":91.78,"close":91.81},{"t":1774298400000,"open":91.81,"high":91.81,"low":91.78,"close":91.81},{"t":1774298460000,"open":91.81,"high":91.81,"low":91.77,"close":91.8},{"t":1774298520000,"open":91.79,"high":91.88,"low":91.78,"close":91.85},{"t":1774298580000,"open":91.86,"high":91.89,"low":91.85,"close":91.89},{"t":1774298640000,"open":91.89,"high":92.0,"low":91.88,"close":91.93},{"t":1774298700000,"open":91.93,"high":91.99,"low":91.91,"close":91.95},{"t":1774298760000,"open":91.95,"high":91.96,"low":91.91,"close":91.92},{"t":1774298820000,"open":91.91,"high":91.93,"low":91.89,"close":91.9},{"t":1774298880000,"open":91.89,"high":91.9,"low":91.86,"close":91.9},{"t":1774298940000,"open":91.89,"high":91.9,"low":91.8,"close":91.81},{"t":1774299000000,"open":91.81,"high":91.81,"low":91.72,"close":91.72},{"t":1774299060000,"open":91.72,"high":91.82,"low":91.72,"close":91.78},{"t":1774299120000,"open":91.78,"high":91.79,"low":91.78,"close":91.79},{"t":1774299180000,"open":91.79,"high":91.81,"low":91.76,"close":91.79},{"t":1774299240000,"open":91.79,"high":91.84,"low":91.78,"close":91.84},{"t":1774299300000,"open":91.84,"high":91.84,"low":91.8,"close":91.84},{"t":1774299360000,"open":91.83,"high":91.86,"low":91.8,"close":91.81},{"t":1774299420000,"open":91.8,"high":91.83,"low":91.8,"close":91.83},{"t":1774299480000,"open":91.82,"high":91.83,"low":91.79,"close":91.81},{"t":1774299540000,"open":91.8,"high":91.81,"low":91.74,"close":91.74},{"t":1774299600000,"open":91.75,"high":91.79,"low":91.73,"close":91.76},{"t":1774299660000,"open":91.76,"high":91.84,"low":91.73,"close":91.73},{"t":1774299720000,"open":91.73,"high":91.75,"low":91.73,"close":91.74},{"t":1774299780000,"open":91.73,"high":91.74,"low":91.66,"close":91.72},{"t":1774299840000,"open":91.72,"high":91.72,"low":91.61,"close":91.61},{"t":1774299900000,"open":91.62,"high":91.65,"low":91.62,"close":91.63},{"t":1774299960000,"open":91.63,"high":91.66,"low":91.62,"close":91.63},{"t":1774300020000,"open":91.64,"high":91.66,"low":91.63,"close":91.64},{"t":1774300080000,"open":91.63,"high":91.64,"low":91.61,"close":91.64},{"t":1774300140000,"open":91.63,"high":91.64,"low":91.6,"close":91.6},{"t":1774300200000,"open":91.61,"high":91.61,"low":91.58,"close":91.58},{"t":1774300260000,"open":91.58,"high":91.61,"low":91.53,"close":91.61},{"t":1774300320000,"open":91.61,"high":91.65,"low":91.59,"close":91.65},{"t":1774300380000,"open":91.65,"high":91.66,"low":91.61,"close":91.62},{"t":1774300440000,"open":91.62,"high":91.62,"low":91.56,"close":91.58},{"t":1774300500000,"open":91.58,"high":91.65,"low":91.57,"close":91.65},{"t":1774300560000,"open":91.64,"high":91.65,"low":91.58,"close":91.58},{"t":1774300620000,"open":91.59,"high":91.6,"low":91.56,"close":91.56},{"t":1774300680000,"open":91.57,"high":91.57,"low":91.55,"close":91.57},{"t":1774300740000,"open":91.57,"high":91.6,"low":91.55,"close":91.55},{"t":1774300800000,"open":91.55,"high":91.57,"low":91.51,"close":91.57},{"t":1774300860000,"open":91.56,"high":91.57,"low":91.54,"close":91.54},{"t":1774300920000,"open":91.55,"high":91.55,"low":91.54,"close":91.55},{"t":1774300980000,"open":91.54,"high":91.61,"low":91.54,"close":91.56},{"t":1774301040000,"open":91.55,"high":91.56,"low":91.54,"close":91.55},{"t":1774301100000,"open":91.55,"high":91.56,"low":91.54,"close":91.56},{"t":1774301160000,"open":91.56,"high":91.57,"low":91.47,"close":91.48},{"t":1774301220000,"open":91.48,"high":91.51,"low":91.47,"close":91.51},{"t":1774301280000,"open":91.51,"high":91.55,"low":91.5,"close":91.51},{"t":1774301340000,"open":91.51,"high":91.52,"low":91.51,"close":91.51},{"t":1774301400000,"open":91.51,"high":91.53,"low":91.51,"close":91.52},{"t":1774301460000,"open":91.52,"high":91.6,"low":91.51,"close":91.6},{"t":1774301520000,"open":91.59,"high":91.64,"low":91.59,"close":91.64},{"t":1774301580000,"open":91.64,"high":91.78,"low":91.63,"close":91.75},{"t":1774301640000,"open":91.75,"high":91.82,"low":91.74,"close":91.78},{"t":1774301700000,"open":91.77,"high":91.93,"low":91.77,"close":91.83},{"t":1774301760000,"open":91.83,"high":91.84,"low":91.8,"close":91.82},{"t":1774301820000,"open":91.83,"high":91.84,"low":91.77,"close":91.78},{"t":1774301880000,"open":91.78,"high":91.82,"low":91.75,"close":91.82},{"t":1774301940000,"open":91.81,"high":91.93,"low":91.81,"close":91.89},{"t":1774302000000,"open":91.89,"high":91.92,"low":91.85,"close":91.85},{"t":1774302060000,"open":91.85,"high":91.86,"low":91.76,"close":91.8},{"t":1774302120000,"open":91.8,"high":91.82,"low":91.74,"close":91.82},{"t":1774302180000,"open":91.81,"high":91.86,"low":91.81,"close":91.83},{"t":1774302240000,"open":91.82,"high":91.85,"low":91.82,"close":91.83},{"t":1774302300000,"open":91.82,"high":91.83,"low":91.8,"close":91.81},{"t":1774302360000,"open":91.8,"high":91.81,"low":91.77,"close":91.78},{"t":1774302420000,"open":91.78,"high":91.82,"low":91.76,"close":91.76},{"t":1774302480000,"open":91.77,"high":91.77,"low":91.69,"close":91.74},{"t":1774302540000,"open":91.73,"high":91.74,"low":91.66,"close":91.7},{"t":1774302600000,"open":91.7,"high":91.74,"low":91.69,"close":91.74},{"t":1774302660000,"open":91.74,"high":91.81,"low":91.72,"close":91.76},{"t":1774302720000,"open":91.76,"high":91.8,"low":91.74,"close":91.8},{"t":1774302780000,"open":91.79,"high":91.8,"low":91.74,"close":91.74},{"t":1774302840000,"open":91.75,"high":91.75,"low":91.68,"close":91.69},{"t":1774302900000,"open":91.68,"high":91.73,"low":91.68,"close":91.7},{"t":1774302960000,"open":91.71,"high":91.71,"low":91.67,"close":91.67},{"t":1774303020000,"open":91.68,"high":91.68,"low":91.63,"close":91.65},{"t":1774303080000,"open":91.66,"high":91.67,"low":91.59,"close":91.59},{"t":1774303140000,"open":91.6,"high":91.61,"low":91.53,"close":91.59},{"t":1774303200000,"open":91.59,"high":91.66,"low":91.56,"close":91.59},{"t":1774303260000,"open":91.59,"high":91.63,"low":91.5,"close":91.53},{"t":1774303320000,"open":91.52,"high":91.53,"low":91.37,"close":91.37},{"t":1774303380000,"open":91.37,"high":91.39,"low":91.26,"close":91.28},{"t":1774303440000,"open":91.28,"high":91.35,"low":91.2,"close":91.29},{"t":1774303500000,"open":91.29,"high":91.36,"low":91.26,"close":91.31},{"t":1774303560000,"open":91.31,"high":91.35,"low":91.29,"close":91.33},{"t":1774303620000,"open":91.34,"high":91.37,"low":91.28,"close":91.32},{"t":1774303680000,"open":91.32,"high":91.37,"low":91.26,"close":91.34},{"t":1774303740000,"open":91.34,"high":91.38,"low":91.29,"close":91.3},{"t":1774303800000,"open":91.29,"high":91.31,"low":91.18,"close":91.26},{"t":1774303860000,"open":91.26,"high":91.29,"low":91.21,"close":91.22},{"t":1774303920000,"open":91.23,"high":91.3,"low":91.21,"close":91.26},{"t":1774303980000,"open":91.26,"high":91.34,"low":91.24,"close":91.33},{"t":1774304040000,"open":91.33,"high":91.35,"low":91.3,"close":91.31},{"t":1774304100000,"open":91.3,"high":91.3,"low":91.15,"close":91.18},{"t":1774304160000,"open":91.18,"high":91.32,"low":91.18,"close":91.32},{"t":1774304220000,"open":91.32,"high":91.54,"low":91.32,"close":91.47},{"t":1774304280000,"open":91.47,"high":91.63,"low":91.46,"close":91.57},{"t":1774304340000,"open":91.56,"high":91.73,"low":91.55,"close":91.72},{"t":1774304400000,"open":91.72,"high":91.89,"low":91.69,"close":91.81},{"t":1774304460000,"open":91.8,"high":91.82,"low":91.73,"close":91.78},{"t":1774304520000,"open":91.77,"high":91.81,"low":91.65,"close":91.66},{"t":1774304580000,"open":91.66,"high":91.66,"low":91.56,"close":91.6},{"t":1774304640000,"open":91.6,"high":91.63,"low":91.58,"close":91.63},{"t":1774304700000,"open":91.63,"high":91.65,"low":91.59,"close":91.59},{"t":1774304760000,"open":91.59,"high":91.64,"low":91.57,"close":91.6},{"t":1774304820000,"open":91.61,"high":91.65,"low":91.59,"close":91.64},{"t":1774304880000,"open":91.64,"high":91.64,"low":91.56,"close":91.57},{"t":1774304940000,"open":91.57,"high":91.58,"low":91.56,"close":91.57},{"t":1774305000000,"open":91.57,"high":91.58,"low":91.49,"close":91.5},{"t":1774305060000,"open":91.5,"high":91.52,"low":91.38,"close":91.4},{"t":1774305120000,"open":91.39,"high":91.44,"low":91.32,"close":91.41},{"t":1774305180000,"open":91.41,"high":91.41,"low":91.34,"close":91.37},{"t":1774305240000,"open":91.38,"high":91.48,"low":91.35,"close":91.46},{"t":1774305300000,"open":91.45,"high":91.6,"low":91.45,"close":91.52},{"t":1774305360000,"open":91.52,"high":91.6,"low":91.49,"close":91.56},{"t":1774305420000,"open":91.56,"high":91.6,"low":91.53,"close":91.53},{"t":1774305480000,"open":91.53,"high":91.54,"low":91.49,"close":91.49},{"t":1774305540000,"open":91.49,"high":91.5,"low":91.42,"close":91.45},{"t":1774305600000,"open":91.44,"high":91.45,"low":91.37,"close":91.45},{"t":1774305660000,"open":91.45,"high":91.45,"low":91.39,"close":91.39},{"t":1774305720000,"open":91.4,"high":91.42,"low":91.36,"close":91.42},{"t":1774305780000,"open":91.42,"high":91.42,"low":91.36,"close":91.39},{"t":1774305840000,"open":91.39,"high":91.48,"low":91.39,"close":91.48},{"t":1774305900000,"open":91.48,"high":91.53,"low":91.45,"close":91.5},{"t":1774305960000,"open":91.49,"high":91.49,"low":91.38,"close":91.43},{"t":1774306020000,"open":91.43,"high":91.43,"low":91.37,"close":91.43},{"t":1774306080000,"open":91.43,"high":91.44,"low":91.38,"close":91.43},{"t":1774306140000,"open":91.42,"high":91.43,"low":91.4,"close":91.43},{"t":1774306200000,"open":91.42,"high":91.5,"low":91.42,"close":91.49},{"t":1774306260000,"open":91.5,"high":91.52,"low":91.46,"close":91.52},{"t":1774306320000,"open":91.52,"high":91.58,"low":91.5,"close":91.51},{"t":1774306380000,"open":91.5,"high":91.55,"low":91.5,"close":91.53},{"t":1774306440000,"open":91.54,"high":91.6,"low":91.53,"close":91.56},{"t":1774306500000,"open":91.56,"high":91.57,"low":91.51,"close":91.52},{"t":1774306560000,"open":91.51,"high":91.51,"low":91.43,"close":91.45},{"t":1774306620000,"open":91.46,"high":91.5,"low":91.45,"close":91.5},{"t":1774306680000,"open":91.5,"high":91.52,"low":91.47,"close":91.51},{"t":1774306740000,"open":91.5,"high":91.52,"low":91.47,"close":91.47},{"t":1774306800000,"open":91.48,"high":91.5,"low":91.45,"close":91.48},{"t":1774306860000,"open":91.47,"high":91.5,"low":91.38,"close":91.46},{"t":1774306920000,"open":91.46,"high":91.47,"low":91.4,"close":91.41},{"t":1774306980000,"open":91.42,"high":91.42,"low":91.38,"close":91.39},{"t":1774307040000,"open":91.38,"high":91.46,"low":91.3,"close":91.41},{"t":1774307100000,"open":91.4,"high":91.45,"low":91.38,"close":91.39},{"t":1774307160000,"open":91.4,"high":91.4,"low":91.28,"close":91.3},{"t":1774307220000,"open":91.3,"high":91.33,"low":91.25,"close":91.3},{"t":1774307280000,"open":91.31,"high":91.31,"low":91.21,"close":91.21},{"t":1774307340000,"open":91.21,"high":91.22,"low":91.11,"close":91.14},{"t":1774307400000,"open":91.14,"high":91.19,"low":91.13,"close":91.14},{"t":1774307460000,"open":91.15,"high":91.15,"low":91.06,"close":91.09},{"t":1774307520000,"open":91.09,"high":91.13,"low":91.01,"close":91.11},{"t":1774307580000,"open":91.12,"high":91.24,"low":91.1,"close":91.24},{"t":1774307640000,"open":91.24,"high":91.3,"low":91.24,"close":91.27},{"t":1774307700000,"open":91.28,"high":91.3,"low":91.2,"close":91.26},{"t":1774307760000,"open":91.26,"high":91.28,"low":91.22,"close":91.23},{"t":1774307820000,"open":91.23,"high":91.25,"low":91.17,"close":91.19},{"t":1774307880000,"open":91.18,"high":91.18,"low":91.14,"close":91.14},{"t":1774307940000,"open":91.14,"high":91.16,"low":91.1,"close":91.1},{"t":1774308000000,"open":91.11,"high":91.14,"low":91.01,"close":91.01},{"t":1774308060000,"open":91.01,"high":91.04,"low":90.98,"close":91.02},{"t":1774308120000,"open":91.02,"high":91.03,"low":90.93,"close":90.97},{"t":1774308180000,"open":90.97,"high":91.03,"low":90.96,"close":91.03},{"t":1774308240000,"open":91.02,"high":91.11,"low":91.0,"close":91.09},{"t":1774308300000,"open":91.09,"high":91.09,"low":91.03,"close":91.06},{"t":1774308360000,"open":91.06,"high":91.36,"low":91.05,"close":91.32},{"t":1774308420000,"open":91.32,"high":91.37,"low":91.3,"close":91.37},{"t":1774308480000,"open":91.36,"high":91.37,"low":91.27,"close":91.28},{"t":1774308540000,"open":91.28,"high":91.28,"low":91.23,"close":91.26},{"t":1774308600000,"open":91.25,"high":91.25,"low":91.19,"close":91.22},{"t":1774308660000,"open":91.22,"high":91.27,"low":91.16,"close":91.2},{"t":1774308720000,"open":91.19,"high":91.25,"low":91.15,"close":91.16},{"t":1774308780000,"open":91.15,"high":91.18,"low":91.06,"close":91.12},{"t":1774308840000,"open":91.12,"high":91.14,"low":91.07,"close":91.11},{"t":1774308900000,"open":91.1,"high":91.14,"low":91.1,"close":91.14},{"t":1774308960000,"open":91.14,"high":91.23,"low":91.13,"close":91.2},{"t":1774309020000,"open":91.2,"high":91.21,"low":91.17,"close":91.21},{"t":1774309080000,"open":91.2,"high":91.21,"low":91.17,"close":91.21},{"t":1774309140000,"open":91.21,"high":91.21,"low":91.15,"close":91.21},{"t":1774309200000,"open":91.21,"high":91.32,"low":91.2,"close":91.28},{"t":1774309260000,"open":91.28,"high":91.39,"low":91.27,"close":91.34},{"t":1774309320000,"open":91.34,"high":91.34,"low":91.28,"close":91.29},{"t":1774309380000,"open":91.29,"high":91.32,"low":91.27,"close":91.28},{"t":1774309440000,"open":91.29,"high":91.32,"low":91.28,"close":91.29},{"t":1774309500000,"open":91.28,"high":91.31,"low":91.25,"close":91.27},{"t":1774309560000,"open":91.27,"high":91.34,"low":91.27,"close":91.29},{"t":1774309620000,"open":91.3,"high":91.32,"low":91.18,"close":91.18},{"t":1774309680000,"open":91.17,"high":91.26,"low":91.16,"close":91.19},{"t":1774309740000,"open":91.2,"high":91.3,"low":91.17,"close":91.29},{"t":1774309800000,"open":91.3,"high":91.3,"low":91.23,"close":91.26},{"t":1774309860000,"open":91.27,"high":91.35,"low":91.26,"close":91.28},{"t":1774309920000,"open":91.28,"high":91.34,"low":91.27,"close":91.3},{"t":1774309980000,"open":91.29,"high":91.36,"low":91.28,"close":91.35},{"t":1774310040000,"open":91.34,"high":91.34,"low":91.28,"close":91.3},{"t":1774310100000,"open":91.3,"high":91.36,"low":91.3,"close":91.35},{"t":1774310160000,"open":91.34,"high":91.54,"low":91.34,"close":91.41},{"t":1774310220000,"open":91.4,"high":91.41,"low":91.36,"close":91.38},{"t":1774310280000,"open":91.37,"high":91.46,"low":91.37,"close":91.45},{"t":1774310340000,"open":91.44,"high":91.45,"low":91.39,"close":91.4},{"t":1774310400000,"open":91.4,"high":91.63,"low":91.39,"close":91.6},{"t":1774310460000,"open":91.6,"high":91.63,"low":91.46,"close":91.48},{"t":1774310520000,"open":91.48,"high":91.55,"low":91.44,"close":91.45},{"t":1774310580000,"open":91.45,"high":91.49,"low":91.38,"close":91.41},{"t":1774310640000,"open":91.4,"high":91.43,"low":91.39,"close":91.4},{"t":1774310700000,"open":91.41,"high":91.43,"low":91.36,"close":91.39},{"t":1774310760000,"open":91.39,"high":91.45,"low":91.38,"close":91.4},{"t":1774310820000,"open":91.4,"high":91.45,"low":91.38,"close":91.4},{"t":1774310880000,"open":91.41,"high":91.43,"low":91.37,"close":91.4},{"t":1774310940000,"open":91.39,"high":91.4,"low":91.28,"close":91.31},{"t":1774311000000,"open":91.31,"high":91.48,"low":91.29,"close":91.47},{"t":1774311060000,"open":91.48,"high":91.48,"low":91.43,"close":91.47},{"t":1774311120000,"open":91.47,"high":91.51,"low":91.33,"close":91.42},{"t":1774311180000,"open":91.42,"high":91.42,"low":91.31,"close":91.35},{"t":1774311240000,"open":91.34,"high":91.43,"low":91.31,"close":91.32},{"t":1774311300000,"open":91.32,"high":91.35,"low":91.15,"close":91.21},{"t":1774311360000,"open":91.2,"high":91.25,"low":91.16,"close":91.18},{"t":1774311420000,"open":91.17,"high":91.17,"low":91.08,"close":91.13},{"t":1774311480000,"open":91.12,"high":91.18,"low":91.11,"close":91.14},{"t":1774311540000,"open":91.13,"high":91.31,"low":91.07,"close":91.27},{"t":1774311600000,"open":91.27,"high":91.27,"low":91.09,"close":91.14},{"t":1774311660000,"open":91.14,"high":91.29,"low":91.13,"close":91.25},{"t":1774311720000,"open":91.25,"high":91.27,"low":91.19,"close":91.21},{"t":1774311780000,"open":91.21,"high":91.22,"low":91.11,"close":91.22},{"t":1774311840000,"open":91.22,"high":91.29,"low":91.2,"close":91.23},{"t":1774311900000,"open":91.22,"high":91.28,"low":91.19,"close":91.28},{"t":1774311960000,"open":91.27,"high":91.35,"low":91.2,"close":91.2},{"t":1774312020000,"open":91.21,"high":91.25,"low":91.12,"close":91.14},{"t":1774312080000,"open":91.13,"high":91.14,"low":90.97,"close":91.03},{"t":1774312140000,"open":91.04,"high":91.04,"low":90.97,"close":91.03},{"t":1774312200000,"open":91.02,"high":91.15,"low":91.02,"close":91.06},{"t":1774312260000,"open":91.06,"high":91.11,"low":90.92,"close":90.93},{"t":1774312320000,"open":90.93,"high":90.95,"low":90.86,"close":90.86},{"t":1774312380000,"open":90.87,"high":90.91,"low":90.85,"close":90.87},{"t":1774312440000,"open":90.87,"high":91.04,"low":90.87,"close":90.99},{"t":1774312500000,"open":91.0,"high":91.0,"low":90.93,"close":90.94},{"t":1774312560000,"open":90.94,"high":91.07,"low":90.94,"close":91.04},{"t":1774312620000,"open":91.05,"high":91.13,"low":91.05,"close":91.11},{"t":1774312680000,"open":91.11,"high":91.11,"low":90.73,"close":90.77},{"t":1774312740000,"open":90.78,"high":90.94,"low":90.56,"close":90.87},{"t":1774312800000,"open":90.88,"high":91.07,"low":90.79,"close":91.06},{"t":1774312860000,"open":91.06,"high":91.11,"low":90.98,"close":91.02},{"t":1774312920000,"open":91.02,"high":91.06,"low":90.97,"close":91.04},{"t":1774312980000,"open":91.04,"high":91.05,"low":90.99,"close":91.02},{"t":1774313040000,"open":91.01,"high":91.02,"low":90.92,"close":90.96},{"t":1774313100000,"open":90.95,"high":91.06,"low":90.93,"close":91.02},{"t":1774313160000,"open":91.01,"high":91.06,"low":90.99,"close":91.05},{"t":1774313220000,"open":91.05,"high":91.22,"low":91.03,"close":91.2},{"t":1774313280000,"open":91.2,"high":91.24,"low":91.13,"close":91.14},{"t":1774313340000,"open":91.13,"high":91.14,"low":90.95,"close":90.96},{"t":1774313400000,"open":90.96,"high":91.08,"low":90.95,"close":90.96},{"t":1774313460000,"open":90.97,"high":91.03,"low":90.97,"close":91.0},{"t":1774313520000,"open":90.99,"high":91.04,"low":90.97,"close":91.0},{"t":1774313580000,"open":91.0,"high":91.23,"low":90.99,"close":91.19},{"t":1774313640000,"open":91.19,"high":91.19,"low":91.12,"close":91.17},{"t":1774313700000,"open":91.17,"high":91.18,"low":91.13,"close":91.16},{"t":1774313760000,"open":91.16,"high":91.16,"low":91.0,"close":91.03},{"t":1774313820000,"open":91.03,"high":91.07,"low":90.98,"close":90.98},{"t":1774313880000,"open":90.99,"high":91.03,"low":90.94,"close":91.01},{"t":1774313940000,"open":91.01,"high":91.02,"low":90.94,"close":90.95},{"t":1774314000000,"open":90.95,"high":90.96,"low":90.86,"close":90.89},{"t":1774314060000,"open":90.9,"high":90.95,"low":90.87,"close":90.95},{"t":1774314120000,"open":90.96,"high":91.0,"low":90.88,"close":90.89},{"t":1774314180000,"open":90.89,"high":90.91,"low":90.78,"close":90.79},{"t":1774314240000,"open":90.78,"high":90.84,"low":90.77,"close":90.81},{"t":1774314300000,"open":90.81,"high":90.9,"low":90.76,"close":90.83},{"t":1774314360000,"open":90.83,"high":90.9,"low":90.72,"close":90.77},{"t":1774314420000,"open":90.78,"high":90.87,"low":90.77,"close":90.81},{"t":1774314480000,"open":90.81,"high":90.86,"low":90.79,"close":90.81},{"t":1774314540000,"open":90.81,"high":90.85,"low":90.74,"close":90.8},{"t":1774314600000,"open":90.81,"high":90.99,"low":90.8,"close":90.95},{"t":1774314660000,"open":90.95,"high":91.0,"low":90.92,"close":90.93},{"t":1774314720000,"open":90.92,"high":90.93,"low":90.7,"close":90.73},{"t":1774314780000,"open":90.74,"high":90.78,"low":90.72,"close":90.74},{"t":1774314840000,"open":90.74,"high":90.8,"low":90.73,"close":90.77},{"t":1774314900000,"open":90.77,"high":90.77,"low":90.66,"close":90.67},{"t":1774314960000,"open":90.68,"high":90.72,"low":90.64,"close":90.64},{"t":1774315020000,"open":90.64,"high":90.69,"low":90.61,"close":90.66},{"t":1774315080000,"open":90.65,"high":90.76,"low":90.65,"close":90.73},{"t":1774315140000,"open":90.72,"high":90.78,"low":90.72,"close":90.76},{"t":1774315200000,"open":90.75,"high":90.9,"low":90.75,"close":90.89},{"t":1774315260000,"open":90.89,"high":90.96,"low":90.87,"close":90.93},{"t":1774315320000,"open":90.93,"high":91.0,"low":90.87,"close":90.99},{"t":1774315380000,"open":90.98,"high":90.98,"low":90.89,"close":90.91},{"t":1774315440000,"open":90.91,"high":90.91,"low":90.83,"close":90.86},{"t":1774315500000,"open":90.86,"high":90.91,"low":90.84,"close":90.91},{"t":1774315560000,"open":90.9,"high":90.9,"low":90.81,"close":90.87},{"t":1774315620000,"open":90.88,"high":90.96,"low":90.88,"close":90.95},{"t":1774315680000,"open":90.95,"high":91.01,"low":90.92,"close":90.97},{"t":1774315740000,"open":90.97,"high":91.02,"low":90.94,"close":90.95},{"t":1774315800000,"open":90.94,"high":90.97,"low":90.87,"close":90.93},{"t":1774315860000,"open":90.93,"high":90.93,"low":90.84,"close":90.87},{"t":1774315920000,"open":90.87,"high":90.88,"low":90.7,"close":90.71},{"t":1774315980000,"open":90.71,"high":90.74,"low":90.69,"close":90.72},{"t":1774316040000,"open":90.73,"high":90.81,"low":90.66,"close":90.79},{"t":1774316100000,"open":90.79,"high":90.82,"low":90.75,"close":90.8},{"t":1774316160000,"open":90.79,"high":90.86,"low":90.71,"close":90.72},{"t":1774316220000,"open":90.72,"high":90.74,"low":90.6,"close":90.62},{"t":1774316280000,"open":90.63,"high":90.65,"low":90.57,"close":90.65},{"t":1774316340000,"open":90.65,"high":90.66,"low":90.3,"close":90.31},{"t":1774316400000,"open":90.31,"high":90.45,"low":90.29,"close":90.43},{"t":1774316460000,"open":90.42,"high":90.42,"low":90.27,"close":90.34},{"t":1774316520000,"open":90.34,"high":90.38,"low":90.3,"close":90.34},{"t":1774316580000,"open":90.35,"high":90.35,"low":90.27,"close":90.27},{"t":1774316640000,"open":90.28,"high":90.33,"low":90.1,"close":90.32},{"t":1774316700000,"open":90.31,"high":90.34,"low":90.23,"close":90.25},{"t":1774316760000,"open":90.24,"high":90.31,"low":90.24,"close":90.26},{"t":1774316820000,"open":90.26,"high":90.28,"low":90.23,"close":90.23},{"t":1774316880000,"open":90.24,"high":90.39,"low":90.21,"close":90.31},{"t":1774316940000,"open":90.32,"high":90.32,"low":90.24,"close":90.3},{"t":1774317000000,"open":90.3,"high":90.48,"low":90.3,"close":90.4},{"t":1774317060000,"open":90.41,"high":90.53,"low":90.39,"close":90.46},{"t":1774317120000,"open":90.47,"high":90.57,"low":90.46,"close":90.54},{"t":1774317180000,"open":90.54,"high":90.62,"low":90.54,"close":90.58},{"t":1774317240000,"open":90.58,"high":90.61,"low":90.49,"close":90.53},{"t":1774317300000,"open":90.52,"high":90.57,"low":90.47,"close":90.48},{"t":1774317360000,"open":90.48,"high":90.51,"low":90.45,"close":90.47},{"t":1774317420000,"open":90.47,"high":90.47,"low":90.39,"close":90.42},{"t":1774317480000,"open":90.42,"high":90.43,"low":90.36,"close":90.39},{"t":1774317540000,"open":90.39,"high":90.39,"low":90.35,"close":90.37},{"t":1774317600000,"open":90.36,"high":90.38,"low":90.2,"close":90.26},{"t":1774317660000,"open":90.25,"high":90.31,"low":90.22,"close":90.31},{"t":1774317720000,"open":90.31,"high":90.38,"low":90.26,"close":90.37},{"t":1774317780000,"open":90.37,"high":90.73,"low":90.35,"close":90.65},{"t":1774317840000,"open":90.64,"high":90.72,"low":90.56,"close":90.56},{"t":1774317900000,"open":90.57,"high":90.57,"low":90.46,"close":90.49},{"t":1774317960000,"open":90.49,"high":90.56,"low":90.46,"close":90.56},{"t":1774318020000,"open":90.55,"high":90.55,"low":90.46,"close":90.52},{"t":1774318080000,"open":90.52,"high":90.54,"low":90.37,"close":90.42},{"t":1774318140000,"open":90.42,"high":90.53,"low":90.4,"close":90.52},{"t":1774318200000,"open":90.52,"high":90.52,"low":90.33,"close":90.36},{"t":1774318260000,"open":90.35,"high":90.36,"low":90.22,"close":90.25},{"t":1774318320000,"open":90.25,"high":90.35,"low":90.23,"close":90.32},{"t":1774318380000,"open":90.32,"high":90.4,"low":90.31,"close":90.37},{"t":1774318440000,"open":90.37,"high":90.37,"low":90.25,"close":90.28},{"t":1774318500000,"open":90.27,"high":90.34,"low":90.24,"close":90.26},{"t":1774318560000,"open":90.25,"high":90.36,"low":90.23,"close":90.33},{"t":1774318620000,"open":90.33,"high":90.33,"low":90.23,"close":90.26},{"t":1774318680000,"open":90.26,"high":90.26,"low":90.2,"close":90.22},{"t":1774318740000,"open":90.23,"high":90.31,"low":90.21,"close":90.29},{"t":1774318800000,"open":90.29,"high":90.36,"low":90.25,"close":90.32},{"t":1774318860000,"open":90.31,"high":90.38,"low":90.23,"close":90.38},{"t":1774318920000,"open":90.39,"high":90.49,"low":90.38,"close":90.44},{"t":1774318980000,"open":90.44,"high":90.51,"low":90.42,"close":90.45},{"t":1774319040000,"open":90.45,"high":90.46,"low":90.34,"close":90.35},{"t":1774319100000,"open":90.35,"high":90.41,"low":90.34,"close":90.4},{"t":1774319160000,"open":90.4,"high":90.4,"low":90.21,"close":90.21},{"t":1774319220000,"open":90.22,"high":90.32,"low":90.19,"close":90.31},{"t":1774319280000,"open":90.32,"high":90.34,"low":90.27,"close":90.28},{"t":1774319340000,"open":90.28,"high":90.35,"low":90.27,"close":90.33},{"t":1774319400000,"open":90.34,"high":90.39,"low":90.32,"close":90.35},{"t":1774319460000,"open":90.35,"high":90.36,"low":90.29,"close":90.3},{"t":1774319520000,"open":90.29,"high":90.4,"low":90.29,"close":90.29},{"t":1774319580000,"open":90.3,"high":90.35,"low":90.28,"close":90.31},{"t":1774319640000,"open":90.3,"high":90.43,"low":90.28,"close":90.41},{"t":1774319700000,"open":90.4,"high":90.53,"low":90.37,"close":90.52},{"t":1774319760000,"open":90.52,"high":90.55,"low":90.47,"close":90.5},{"t":1774319820000,"open":90.5,"high":90.54,"low":90.46,"close":90.48},{"t":1774319880000,"open":90.49,"high":90.51,"low":90.31,"close":90.32},{"t":1774319940000,"open":90.31,"high":90.32,"low":90.19,"close":90.2},{"t":1774320000000,"open":90.19,"high":90.26,"low":90.07,"close":90.25},{"t":1774320060000,"open":90.25,"high":90.34,"low":90.18,"close":90.33},{"t":1774320120000,"open":90.33,"high":90.34,"low":90.28,"close":90.33},{"t":1774320180000,"open":90.34,"high":90.35,"low":90.32,"close":90.33},{"t":1774320240000,"open":90.33,"high":90.38,"low":90.32,"close":90.34},{"t":1774320300000,"open":90.35,"high":90.35,"low":90.22,"close":90.32},{"t":1774320360000,"open":90.32,"high":90.39,"low":90.31,"close":90.39},{"t":1774320420000,"open":90.39,"high":90.41,"low":90.35,"close":90.39},{"t":1774320480000,"open":90.4,"high":90.41,"low":90.36,"close":90.38},{"t":1774320540000,"open":90.38,"high":90.39,"low":90.3,"close":90.3},{"t":1774320600000,"open":90.31,"high":90.31,"low":90.18,"close":90.21},{"t":1774320660000,"open":90.21,"high":90.31,"low":90.2,"close":90.27},{"t":1774320720000,"open":90.27,"high":90.27,"low":90.18,"close":90.19},{"t":1774320780000,"open":90.19,"high":90.23,"low":90.16,"close":90.17},{"t":1774320840000,"open":90.17,"high":90.21,"low":90.15,"close":90.19},{"t":1774320900000,"open":90.18,"high":90.22,"low":90.12,"close":90.12},{"t":1774320960000,"open":90.13,"high":90.16,"low":90.09,"close":90.1},{"t":1774321020000,"open":90.1,"high":90.12,"low":90.06,"close":90.11},{"t":1774321080000,"open":90.11,"high":90.14,"low":90.09,"close":90.12},{"t":1774321140000,"open":90.11,"high":90.12,"low":90.08,"close":90.1},{"t":1774321200000,"open":90.1,"high":90.12,"low":90.05,"close":90.06},{"t":1774321260000,"open":90.05,"high":90.06,"low":90.03,"close":90.03},{"t":1774321320000,"open":90.04,"high":90.04,"low":89.98,"close":90.0},{"t":1774321380000,"open":90.0,"high":90.04,"low":89.96,"close":90.02},{"t":1774321440000,"open":90.02,"high":90.09,"low":89.99,"close":90.05},{"t":1774321500000,"open":90.06,"high":90.15,"low":90.05,"close":90.09},{"t":1774321560000,"open":90.1,"high":90.12,"low":90.08,"close":90.1},{"t":1774321620000,"open":90.1,"high":90.1,"low":90.0,"close":90.06},{"t":1774321680000,"open":90.06,"high":90.06,"low":89.96,"close":90.01},{"t":1774321740000,"open":90.02,"high":90.04,"low":89.93,"close":89.97},{"t":1774321800000,"open":89.98,"high":90.01,"low":89.94,"close":89.98},{"t":1774321860000,"open":89.97,"high":90.02,"low":89.97,"close":90.0},{"t":1774321920000,"open":90.0,"high":90.01,"low":89.91,"close":89.97},{"t":1774321980000,"open":89.96,"high":89.99,"low":89.94,"close":89.97},{"t":1774322040000,"open":89.96,"high":90.06,"low":89.96,"close":89.96},{"t":1774322100000,"open":89.97,"high":90.04,"low":89.97,"close":90.01},{"t":1774322160000,"open":90.01,"high":90.07,"low":90.0,"close":90.04},{"t":1774322220000,"open":90.04,"high":90.1,"low":90.03,"close":90.04},{"t":1774322280000,"open":90.05,"high":90.07,"low":90.04,"close":90.07},{"t":1774322340000,"open":90.07,"high":90.08,"low":90.0,"close":90.03},{"t":1774322400000,"open":90.03,"high":90.08,"low":90.0,"close":90.07},{"t":1774322460000,"open":90.07,"high":90.12,"low":90.06,"close":90.12},{"t":1774322520000,"open":90.11,"high":90.2,"low":90.11,"close":90.19},{"t":1774322580000,"open":90.19,"high":90.26,"low":90.14,"close":90.14},{"t":1774322640000,"open":90.14,"high":90.16,"low":90.1,"close":90.15},{"t":1774322700000,"open":90.15,"high":90.18,"low":90.13,"close":90.18},{"t":1774322760000,"open":90.18,"high":90.23,"low":90.14,"close":90.16},{"t":1774322820000,"open":90.16,"high":90.19,"low":90.13,"close":90.19},{"t":1774322880000,"open":90.2,"high":90.25,"low":90.18,"close":90.25},{"t":1774322940000,"open":90.25,"high":90.3,"low":90.19,"close":90.2},{"t":1774323000000,"open":90.19,"high":90.25,"low":90.14,"close":90.15},{"t":1774323060000,"open":90.15,"high":90.19,"low":90.07,"close":90.1},{"t":1774323120000,"open":90.1,"high":90.14,"low":90.06,"close":90.12},{"t":1774323180000,"open":90.12,"high":90.19,"low":90.12,"close":90.15},{"t":1774323240000,"open":90.15,"high":90.19,"low":90.09,"close":90.1},{"t":1774323300000,"open":90.09,"high":90.12,"low":90.02,"close":90.04},{"t":1774323360000,"open":90.03,"high":90.08,"low":90.01,"close":90.02},{"t":1774323420000,"open":90.02,"high":90.05,"low":89.99,"close":90.02},{"t":1774323480000,"open":90.01,"high":90.04,"low":89.99,"close":90.02},{"t":1774323540000,"open":90.03,"high":90.15,"low":90.02,"close":90.08},{"t":1774323600000,"open":90.09,"high":90.2,"low":90.08,"close":90.16},{"t":1774323660000,"open":90.16,"high":90.23,"low":90.14,"close":90.14},{"t":1774323720000,"open":90.14,"high":90.15,"low":90.11,"close":90.14},{"t":1774323780000,"open":90.15,"high":90.17,"low":90.13,"close":90.13},{"t":1774323840000,"open":90.12,"high":90.16,"low":90.09,"close":90.15},{"t":1774323900000,"open":90.14,"high":90.16,"low":90.1,"close":90.11},{"t":1774323960000,"open":90.12,"high":90.16,"low":90.12,"close":90.14},{"t":1774324020000,"open":90.15,"high":90.19,"low":90.02,"close":90.09},{"t":1774324080000,"open":90.08,"high":90.11,"low":90.0,"close":90.0},{"t":1774324140000,"open":90.01,"high":90.1,"low":89.99,"close":90.04},{"t":1774324200000,"open":90.04,"high":90.04,"low":89.97,"close":89.99},{"t":1774324260000,"open":89.99,"high":90.09,"low":89.91,"close":89.92},{"t":1774324320000,"open":89.93,"high":90.02,"low":89.92,"close":90.0},{"t":1774324380000,"open":90.0,"high":90.11,"low":90.0,"close":90.11},{"t":1774324440000,"open":90.1,"high":90.24,"low":90.1,"close":90.24},{"t":1774324500000,"open":90.25,"high":90.29,"low":90.21,"close":90.26},{"t":1774324560000,"open":90.26,"high":90.28,"low":90.23,"close":90.26},{"t":1774324620000,"open":90.26,"high":90.31,"low":90.24,"close":90.27},{"t":1774324680000,"open":90.28,"high":90.28,"low":90.24,"close":90.28},{"t":1774324740000,"open":90.28,"high":90.31,"low":90.23,"close":90.29},{"t":1774324800000,"open":90.3,"high":90.35,"low":90.28,"close":90.31},{"t":1774324860000,"open":90.3,"high":90.39,"low":90.29,"close":90.32},{"t":1774324920000,"open":90.31,"high":90.39,"low":90.29,"close":90.38},{"t":1774324980000,"open":90.39,"high":90.47,"low":90.37,"close":90.42},{"t":1774325040000,"open":90.42,"high":90.51,"low":90.4,"close":90.5},{"t":1774325100000,"open":90.5,"high":90.58,"low":90.48,"close":90.57},{"t":1774325160000,"open":90.58,"high":90.79,"low":90.57,"close":90.6},{"t":1774325220000,"open":90.6,"high":90.62,"low":90.54,"close":90.59},{"t":1774325280000,"open":90.59,"high":90.68,"low":90.58,"close":90.67},{"t":1774325340000,"open":90.66,"high":90.69,"low":90.59,"close":90.62},{"t":1774325400000,"open":90.61,"high":90.68,"low":90.6,"close":90.66},{"t":1774325460000,"open":90.67,"high":90.69,"low":90.6,"close":90.62},{"t":1774325520000,"open":90.61,"high":90.62,"low":90.57,"close":90.59},{"t":1774325580000,"open":90.59,"high":90.65,"low":90.57,"close":90.64},{"t":1774325640000,"open":90.64,"high":90.66,"low":90.62,"close":90.64},{"t":1774325700000,"open":90.64,"high":90.64,"low":90.58,"close":90.61},{"t":1774325760000,"open":90.61,"high":90.62,"low":90.48,"close":90.52},{"t":1774325820000,"open":90.53,"high":90.54,"low":90.49,"close":90.5},{"t":1774325880000,"open":90.5,"high":90.54,"low":90.48,"close":90.52},{"t":1774325940000,"open":90.53,"high":90.59,"low":90.53,"close":90.56},{"t":1774326000000,"open":90.56,"high":90.6,"low":90.53,"close":90.55},{"t":1774326060000,"open":90.55,"high":90.61,"low":90.54,"close":90.54},{"t":1774326120000,"open":90.54,"high":90.54,"low":90.5,"close":90.51},{"t":1774326180000,"open":90.51,"high":90.55,"low":90.5,"close":90.55},{"t":1774326240000,"open":90.54,"high":90.58,"low":90.52,"close":90.56},{"t":1774326300000,"open":90.56,"high":90.56,"low":90.47,"close":90.47},{"t":1774326360000,"open":90.46,"high":90.51,"low":90.43,"close":90.48},{"t":1774326420000,"open":90.48,"high":90.52,"low":90.45,"close":90.52},{"t":1774326480000,"open":90.51,"high":90.53,"low":90.48,"close":90.49},{"t":1774326540000,"open":90.49,"high":90.5,"low":90.46,"close":90.46},{"t":1774326600000,"open":90.46,"high":90.46,"low":90.32,"close":90.37},{"t":1774326660000,"open":90.37,"high":90.37,"low":90.16,"close":90.21},{"t":1774326720000,"open":90.21,"high":90.22,"low":90.08,"close":90.1},{"t":1774326780000,"open":90.1,"high":90.19,"low":90.1,"close":90.17},{"t":1774326840000,"open":90.16,"high":90.22,"low":90.16,"close":90.19},{"t":1774326900000,"open":90.19,"high":90.19,"low":90.13,"close":90.18},{"t":1774326960000,"open":90.17,"high":90.2,"low":90.15,"close":90.19},{"t":1774327020000,"open":90.19,"high":90.21,"low":90.18,"close":90.19},{"t":1774327080000,"open":90.18,"high":90.19,"low":90.08,"close":90.1},{"t":1774327140000,"open":90.1,"high":90.17,"low":90.09,"close":90.17},{"t":1774327200000,"open":90.16,"high":90.2,"low":90.13,"close":90.15},{"t":1774327260000,"open":90.16,"high":90.17,"low":90.12,"close":90.13},{"t":1774327320000,"open":90.13,"high":90.14,"low":90.1,"close":90.14},{"t":1774327380000,"open":90.13,"high":90.17,"low":90.12,"close":90.17},{"t":1774327440000,"open":90.16,"high":90.17,"low":90.12,"close":90.13},{"t":1774327500000,"open":90.13,"high":90.19,"low":90.12,"close":90.17},{"t":1774327560000,"open":90.17,"high":90.2,"low":90.16,"close":90.18},{"t":1774327620000,"open":90.18,"high":90.24,"low":90.17,"close":90.21},{"t":1774327680000,"open":90.2,"high":90.24,"low":90.17,"close":90.19},{"t":1774327740000,"open":90.18,"high":90.21,"low":90.15,"close":90.16},{"t":1774327800000,"open":90.16,"high":90.2,"low":90.12,"close":90.19},{"t":1774327860000,"open":90.19,"high":90.19,"low":90.12,"close":90.15},{"t":1774327920000,"open":90.16,"high":90.24,"low":90.16,"close":90.21},{"t":1774327980000,"open":90.21,"high":90.3,"low":90.2,"close":90.26},{"t":1774328040000,"open":90.26,"high":90.41,"low":90.25,"close":90.39},{"t":1774328100000,"open":90.39,"high":90.4,"low":90.34,"close":90.35},{"t":1774328160000,"open":90.34,"high":90.35,"low":90.27,"close":90.32},{"t":1774328220000,"open":90.32,"high":90.34,"low":90.32,"close":90.33},{"t":1774328280000,"open":90.32,"high":90.33,"low":90.3,"close":90.33},{"t":1774328340000,"open":90.33,"high":90.33,"low":90.27,"close":90.3},{"t":1774328400000,"open":90.29,"high":90.33,"low":90.27,"close":90.3},{"t":1774328460000,"open":90.29,"high":90.29,"low":90.16,"close":90.17},{"t":1774328520000,"open":90.18,"high":90.19,"low":90.05,"close":90.18},{"t":1774328580000,"open":90.18,"high":90.18,"low":90.05,"close":90.06},{"t":1774328640000,"open":90.06,"high":90.06,"low":90.02,"close":90.02},{"t":1774328700000,"open":90.02,"high":90.02,"low":89.94,"close":89.96},{"t":1774328760000,"open":89.97,"high":90.02,"low":89.93,"close":89.96},{"t":1774328820000,"open":89.96,"high":90.07,"low":89.93,"close":90.02},{"t":1774328880000,"open":90.03,"high":90.07,"low":90.01,"close":90.07},{"t":1774328940000,"open":90.06,"high":90.08,"low":89.96,"close":90.0},{"t":1774329000000,"open":90.0,"high":90.04,"low":89.98,"close":90.0},{"t":1774329060000,"open":89.99,"high":90.06,"low":89.98,"close":90.0},{"t":1774329120000,"open":89.99,"high":90.09,"low":89.98,"close":90.07},{"t":1774329180000,"open":90.08,"high":90.09,"low":90.02,"close":90.03},{"t":1774329240000,"open":90.03,"high":90.06,"low":89.98,"close":89.99},{"t":1774329300000,"open":89.99,"high":90.09,"low":89.98,"close":90.06},{"t":1774329360000,"open":90.06,"high":90.11,"low":90.06,"close":90.08},{"t":1774329420000,"open":90.07,"high":90.09,"low":89.98,"close":89.99},{"t":1774329480000,"open":89.99,"high":90.36,"low":89.97,"close":90.31},{"t":1774329540000,"open":90.31,"high":90.31,"low":90.12,"close":90.13},{"t":1774329600000,"open":90.12,"high":90.15,"low":90.1,"close":90.12},{"t":1774329660000,"open":90.12,"high":90.13,"low":90.0,"close":90.01},{"t":1774329720000,"open":90.02,"high":90.07,"low":89.98,"close":90.01},{"t":1774329780000,"open":90.01,"high":90.09,"low":89.93,"close":90.09},{"t":1774329840000,"open":90.08,"high":90.11,"low":90.05,"close":90.06},{"t":1774329900000,"open":90.07,"high":90.17,"low":90.07,"close":90.17},{"t":1774329960000,"open":90.17,"high":90.22,"low":90.08,"close":90.12},{"t":1774330020000,"open":90.11,"high":90.14,"low":90.09,"close":90.11},{"t":1774330080000,"open":90.12,"high":90.12,"low":90.03,"close":90.03},{"t":1774330140000,"open":90.03,"high":90.05,"low":90.02,"close":90.02},{"t":1774330200000,"open":90.02,"high":90.08,"low":90.01,"close":90.07},{"t":1774330260000,"open":90.07,"high":90.24,"low":90.07,"close":90.17},{"t":1774330320000,"open":90.17,"high":90.18,"low":90.07,"close":90.08},{"t":1774330380000,"open":90.07,"high":90.09,"low":90.04,"close":90.04},{"t":1774330440000,"open":90.04,"high":90.16,"low":90.04,"close":90.13},{"t":1774330500000,"open":90.12,"high":90.17,"low":90.1,"close":90.17},{"t":1774330560000,"open":90.17,"high":90.2,"low":90.12,"close":90.19},{"t":1774330620000,"open":90.18,"high":90.25,"low":90.09,"close":90.1},{"t":1774330680000,"open":90.1,"high":90.18,"low":90.06,"close":90.08},{"t":1774330740000,"open":90.08,"high":90.08,"low":89.99,"close":90.03},{"t":1774330800000,"open":90.03,"high":90.11,"low":90.02,"close":90.08},{"t":1774330860000,"open":90.08,"high":90.21,"low":90.07,"close":90.1},{"t":1774330920000,"open":90.1,"high":90.15,"low":90.07,"close":90.08},{"t":1774330980000,"open":90.08,"high":90.08,"low":89.98,"close":90.02},{"t":1774331040000,"open":90.02,"high":90.03,"low":89.97,"close":90.01},{"t":1774331100000,"open":90.01,"high":90.05,"low":89.95,"close":90.04},{"t":1774331160000,"open":90.04,"high":90.08,"low":89.95,"close":90.07},{"t":1774331220000,"open":90.08,"high":90.09,"low":89.95,"close":89.97},{"t":1774331280000,"open":89.98,"high":90.07,"low":89.96,"close":90.07},{"t":1774331340000,"open":90.06,"high":90.15,"low":90.05,"close":90.06},{"t":1774331400000,"open":90.05,"high":90.09,"low":90.02,"close":90.08},{"t":1774331460000,"open":90.09,"high":90.09,"low":90.06,"close":90.07},{"t":1774331520000,"open":90.07,"high":90.12,"low":90.05,"close":90.12},{"t":1774331580000,"open":90.12,"high":90.16,"low":90.06,"close":90.13},{"t":1774331640000,"open":90.13,"high":90.19,"low":90.11,"close":90.15},{"t":1774331700000,"open":90.14,"high":90.16,"low":90.09,"close":90.15},{"t":1774331760000,"open":90.15,"high":90.17,"low":90.12,"close":90.12},{"t":1774331820000,"open":90.12,"high":90.14,"low":90.07,"close":90.08},{"t":1774331880000,"open":90.07,"high":90.08,"low":90.06,"close":90.07},{"t":1774331940000,"open":90.06,"high":90.08,"low":90.05,"close":90.06},{"t":1774332000000,"open":90.07,"high":90.12,"low":90.05,"close":90.09},{"t":1774332060000,"open":90.08,"high":90.11,"low":90.05,"close":90.11},{"t":1774332120000,"open":90.12,"high":90.29,"low":90.12,"close":90.25},{"t":1774332180000,"open":90.25,"high":90.27,"low":90.19,"close":90.25},{"t":1774332240000,"open":90.25,"high":90.26,"low":90.22,"close":90.23},{"t":1774332300000,"open":90.24,"high":90.31,"low":90.2,"close":90.31},{"t":1774332360000,"open":90.3,"high":90.35,"low":90.27,"close":90.35},{"t":1774332420000,"open":90.34,"high":90.39,"low":90.3,"close":90.3},{"t":1774332480000,"open":90.31,"high":90.38,"low":90.3,"close":90.35},{"t":1774332540000,"open":90.35,"high":90.36,"low":90.3,"close":90.33},{"t":1774332600000,"open":90.33,"high":90.36,"low":90.32,"close":90.36},{"t":1774332660000,"open":90.37,"high":90.45,"low":90.32,"close":90.35},{"t":1774332720000,"open":90.35,"high":90.36,"low":90.28,"close":90.32},{"t":1774332780000,"open":90.31,"high":90.35,"low":90.29,"close":90.32},{"t":1774332840000,"open":90.32,"high":90.4,"low":90.31,"close":90.39},{"t":1774332900000,"open":90.38,"high":90.39,"low":90.32,"close":90.33},{"t":1774332960000,"open":90.33,"high":90.41,"low":90.33,"close":90.36},{"t":1774333020000,"open":90.37,"high":90.4,"low":90.32,"close":90.38},{"t":1774333080000,"open":90.38,"high":90.39,"low":90.29,"close":90.3},{"t":1774333140000,"open":90.31,"high":90.32,"low":90.26,"close":90.27},{"t":1774333200000,"open":90.27,"high":90.35,"low":90.25,"close":90.33},{"t":1774333260000,"open":90.33,"high":90.41,"low":90.33,"close":90.39},{"t":1774333320000,"open":90.4,"high":90.48,"low":90.37,"close":90.41},{"t":1774333380000,"open":90.4,"high":90.41,"low":90.3,"close":90.31},{"t":1774333440000,"open":90.32,"high":90.32,"low":90.15,"close":90.15},{"t":1774333500000,"open":90.15,"high":90.17,"low":90.03,"close":90.11},{"t":1774333560000,"open":90.11,"high":90.11,"low":90.04,"close":90.06},{"t":1774333620000,"open":90.05,"high":90.07,"low":90.01,"close":90.03},{"t":1774333680000,"open":90.04,"high":90.05,"low":90.0,"close":90.05},{"t":1774333740000,"open":90.05,"high":90.09,"low":90.03,"close":90.08},{"t":1774333800000,"open":90.07,"high":90.35,"low":90.07,"close":90.33},{"t":1774333860000,"open":90.32,"high":90.33,"low":90.17,"close":90.18},{"t":1774333920000,"open":90.19,"high":90.24,"low":90.16,"close":90.24},{"t":1774333980000,"open":90.24,"high":90.29,"low":90.18,"close":90.26},{"t":1774334040000,"open":90.26,"high":90.27,"low":90.19,"close":90.19},{"t":1774334100000,"open":90.19,"high":90.32,"low":90.18,"close":90.27},{"t":1774334160000,"open":90.28,"high":90.28,"low":90.22,"close":90.26},{"t":1774334220000,"open":90.26,"high":90.3,"low":90.22,"close":90.29},{"t":1774334280000,"open":90.29,"high":90.29,"low":90.21,"close":90.24},{"t":1774334340000,"open":90.25,"high":90.26,"low":90.24,"close":90.25},{"t":1774334400000,"open":90.25,"high":90.27,"low":90.18,"close":90.22},{"t":1774334460000,"open":90.22,"high":90.34,"low":90.22,"close":90.33},{"t":1774334520000,"open":90.34,"high":90.35,"low":90.3,"close":90.31},{"t":1774334580000,"open":90.3,"high":90.31,"low":90.29,"close":90.29},{"t":1774334640000,"open":90.28,"high":90.28,"low":90.22,"close":90.25},{"t":1774334700000,"open":90.26,"high":90.27,"low":90.2,"close":90.23},{"t":1774334760000,"open":90.22,"high":90.36,"low":90.22,"close":90.34},{"t":1774334820000,"open":90.34,"high":90.35,"low":90.3,"close":90.32},{"t":1774334880000,"open":90.33,"high":90.36,"low":90.31,"close":90.33},{"t":1774334940000,"open":90.33,"high":90.35,"low":90.29,"close":90.32},{"t":1774335000000,"open":90.32,"high":90.33,"low":90.28,"close":90.31},{"t":1774335060000,"open":90.32,"high":90.32,"low":90.25,"close":90.26},{"t":1774335120000,"open":90.27,"high":90.3,"low":90.26,"close":90.26},{"t":1774335180000,"open":90.26,"high":90.4,"low":90.25,"close":90.39},{"t":1774335240000,"open":90.39,"high":90.39,"low":90.33,"close":90.35},{"t":1774335300000,"open":90.36,"high":90.38,"low":90.31,"close":90.36},{"t":1774335360000,"open":90.36,"high":90.4,"low":90.34,"close":90.39},{"t":1774335420000,"open":90.39,"high":90.49,"low":90.39,"close":90.44},{"t":1774335480000,"open":90.43,"high":90.44,"low":90.4,"close":90.44},{"t":1774335540000,"open":90.44,"high":90.44,"low":90.4,"close":90.41},{"t":1774335600000,"open":90.41,"high":90.43,"low":90.34,"close":90.39},{"t":1774335660000,"open":90.39,"high":90.46,"low":90.38,"close":90.45},{"t":1774335720000,"open":90.45,"high":90.5,"low":90.43,"close":90.48},{"t":1774335780000,"open":90.48,"high":90.59,"low":90.48,"close":90.58},{"t":1774335840000,"open":90.59,"high":90.69,"low":90.58,"close":90.68},{"t":1774335900000,"open":90.69,"high":90.74,"low":90.65,"close":90.72},{"t":1774335960000,"open":90.72,"high":91.12,"low":90.72,"close":91.0},{"t":1774336020000,"open":91.0,"high":91.01,"low":90.86,"close":90.88},{"t":1774336080000,"open":90.88,"high":90.98,"low":90.84,"close":90.89},{"t":1774336140000,"open":90.89,"high":90.95,"low":90.84,"close":90.92},{"t":1774336200000,"open":90.93,"high":91.15,"low":90.91,"close":91.09},{"t":1774336260000,"open":91.1,"high":91.11,"low":91.03,"close":91.1},{"t":1774336320000,"open":91.1,"high":91.15,"low":91.03,"close":91.15},{"t":1774336380000,"open":91.14,"high":91.22,"low":91.0,"close":91.04},{"t":1774336440000,"open":91.05,"high":91.12,"low":91.03,"close":91.03},{"t":1774336500000,"open":91.03,"high":91.04,"low":90.92,"close":91.02},{"t":1774336560000,"open":91.01,"high":91.19,"low":91.0,"close":91.06},{"t":1774336620000,"open":91.07,"high":91.13,"low":91.0,"close":91.09},{"t":1774336680000,"open":91.1,"high":91.1,"low":90.98,"close":91.04},{"t":1774336740000,"open":91.05,"high":91.11,"low":91.0,"close":91.11},{"t":1774336800000,"open":91.1,"high":91.15,"low":91.05,"close":91.09},{"t":1774336860000,"open":91.1,"high":91.2,"low":91.07,"close":91.2},{"t":1774336920000,"open":91.19,"high":91.3,"low":91.16,"close":91.21},{"t":1774336980000,"open":91.21,"high":91.3,"low":91.2,"close":91.27},{"t":1774337040000,"open":91.27,"high":91.28,"low":91.11,"close":91.13},{"t":1774337100000,"open":91.13,"high":91.16,"low":91.1,"close":91.13},{"t":1774337160000,"open":91.13,"high":91.13,"low":91.06,"close":91.07},{"t":1774337220000,"open":91.08,"high":91.12,"low":91.07,"close":91.1},{"t":1774337280000,"open":91.09,"high":91.22,"low":91.09,"close":91.22},{"t":1774337340000,"open":91.22,"high":91.23,"low":91.11,"close":91.14},{"t":1774337400000,"open":91.14,"high":91.21,"low":91.12,"close":91.14},{"t":1774337460000,"open":91.14,"high":91.29,"low":91.09,"close":91.1},{"t":1774337520000,"open":91.1,"high":91.22,"low":91.07,"close":91.19},{"t":1774337580000,"open":91.18,"high":91.26,"low":91.12,"close":91.21},{"t":1774337640000,"open":91.2,"high":91.22,"low":91.14,"close":91.21},{"t":1774337700000,"open":91.21,"high":91.21,"low":91.07,"close":91.08},{"t":1774337760000,"open":91.08,"high":91.18,"low":91.07,"close":91.09},{"t":1774337820000,"open":91.09,"high":91.15,"low":91.09,"close":91.13},{"t":1774337880000,"open":91.14,"high":91.16,"low":91.03,"close":91.08},{"t":1774337940000,"open":91.08,"high":91.13,"low":91.07,"close":91.08},{"t":1774338000000,"open":91.07,"high":91.13,"low":91.07,"close":91.1},{"t":1774338060000,"open":91.1,"high":91.17,"low":91.1,"close":91.11},{"t":1774338120000,"open":91.11,"high":91.13,"low":91.07,"close":91.13},{"t":1774338180000,"open":91.12,"high":91.22,"low":91.11,"close":91.22},{"t":1774338240000,"open":91.21,"high":91.22,"low":91.17,"close":91.2},{"t":1774338300000,"open":91.2,"high":91.2,"low":91.07,"close":91.12},{"t":1774338360000,"open":91.11,"high":91.15,"low":91.09,"close":91.12},{"t":1774338420000,"open":91.12,"high":91.14,"low":91.08,"close":91.14},{"t":1774338480000,"open":91.14,"high":91.19,"low":91.09,"close":91.1},{"t":1774338540000,"open":91.09,"high":91.27,"low":91.09,"close":91.21},{"t":1774338600000,"open":91.21,"high":91.25,"low":91.14,"close":91.23},{"t":1774338660000,"open":91.23,"high":91.5,"low":91.2,"close":91.38},{"t":1774338720000,"open":91.38,"high":91.41,"low":91.25,"close":91.32},{"t":1774338780000,"open":91.32,"high":91.37,"low":91.23,"close":91.25},{"t":1774338840000,"open":91.25,"high":91.31,"low":91.24,"close":91.29},{"t":1774338900000,"open":91.29,"high":91.37,"low":91.28,"close":91.34},{"t":1774338960000,"open":91.34,"high":91.43,"low":91.33,"close":91.42},{"t":1774339020000,"open":91.41,"high":91.63,"low":91.4,"close":91.61},{"t":1774339080000,"open":91.61,"high":91.78,"low":91.6,"close":91.75},{"t":1774339140000,"open":91.76,"high":91.86,"low":91.59,"close":91.67},{"t":1774339200000,"open":91.68,"high":91.78,"low":91.61,"close":91.76},{"t":1774339260000,"open":91.76,"high":91.77,"low":91.5,"close":91.52},{"t":1774339320000,"open":91.53,"high":91.66,"low":91.44,"close":91.65},{"t":1774339380000,"open":91.66,"high":91.73,"low":91.59,"close":91.6},{"t":1774339440000,"open":91.61,"high":91.67,"low":91.58,"close":91.65},{"t":1774339500000,"open":91.65,"high":91.77,"low":91.62,"close":91.74},{"t":1774339560000,"open":91.74,"high":91.83,"low":91.73,"close":91.8},{"t":1774339620000,"open":91.8,"high":91.82,"low":91.74,"close":91.79},{"t":1774339680000,"open":91.78,"high":91.79,"low":91.66,"close":91.71},{"t":1774339740000,"open":91.71,"high":91.83,"low":91.64,"close":91.8},{"t":1774339800000,"open":91.81,"high":91.82,"low":91.67,"close":91.67},{"t":1774339860000,"open":91.67,"high":91.76,"low":91.66,"close":91.75},{"t":1774339920000,"open":91.75,"high":91.86,"low":91.74,"close":91.79},{"t":1774339980000,"open":91.79,"high":91.84,"low":91.79,"close":91.84},{"t":1774340040000,"open":91.83,"high":91.83,"low":91.68,"close":91.69},{"t":1774340100000,"open":91.7,"high":91.72,"low":91.54,"close":91.62},{"t":1774340160000,"open":91.62,"high":91.67,"low":91.59,"close":91.6},{"t":1774340220000,"open":91.59,"high":91.61,"low":91.47,"close":91.52},{"t":1774340280000,"open":91.51,"high":91.53,"low":91.43,"close":91.44},{"t":1774340340000,"open":91.44,"high":91.47,"low":91.36,"close":91.39},{"t":1774340400000,"open":91.39,"high":91.41,"low":91.26,"close":91.26},{"t":1774340460000,"open":91.26,"high":91.33,"low":91.22,"close":91.28},{"t":1774340520000,"open":91.28,"high":91.39,"low":91.28,"close":91.39},{"t":1774340580000,"open":91.38,"high":91.42,"low":91.36,"close":91.4},{"t":1774340640000,"open":91.39,"high":91.41,"low":91.3,"close":91.35},{"t":1774340700000,"open":91.36,"high":91.37,"low":91.29,"close":91.33},{"t":1774340760000,"open":91.34,"high":91.39,"low":91.34,"close":91.34},{"t":1774340820000,"open":91.34,"high":91.38,"low":91.3,"close":91.38},{"t":1774340880000,"open":91.38,"high":91.38,"low":91.31,"close":91.33},{"t":1774340940000,"open":91.34,"high":91.39,"low":91.34,"close":91.37},{"t":1774341000000,"open":91.36,"high":91.39,"low":91.28,"close":91.36},{"t":1774341060000,"open":91.36,"high":91.44,"low":91.35,"close":91.39},{"t":1774341120000,"open":91.39,"high":91.47,"low":91.38,"close":91.45},{"t":1774341180000,"open":91.46,"high":91.53,"low":91.45,"close":91.47},{"t":1774341240000,"open":91.47,"high":91.5,"low":91.46,"close":91.47},{"t":1774341300000,"open":91.47,"high":91.52,"low":91.43,"close":91.52},{"t":1774341360000,"open":91.52,"high":91.7,"low":91.5,"close":91.7},{"t":1774341420000,"open":91.7,"high":91.78,"low":91.64,"close":91.68},{"t":1774341480000,"open":91.68,"high":91.75,"low":91.64,"close":91.66},{"t":1774341540000,"open":91.67,"high":91.69,"low":91.64,"close":91.68},{"t":1774341600000,"open":91.67,"high":91.7,"low":91.62,"close":91.68},{"t":1774341660000,"open":91.67,"high":91.7,"low":91.64,"close":91.68},{"t":1774341720000,"open":91.68,"high":91.71,"low":91.64,"close":91.65},{"t":1774341780000,"open":91.64,"high":91.7,"low":91.62,"close":91.69},{"t":1774341840000,"open":91.69,"high":91.77,"low":91.67,"close":91.74},{"t":1774341900000,"open":91.73,"high":91.83,"low":91.73,"close":91.81},{"t":1774341960000,"open":91.8,"high":91.86,"low":91.76,"close":91.83},{"t":1774342020000,"open":91.83,"high":91.85,"low":91.77,"close":91.83},{"t":1774342080000,"open":91.83,"high":91.83,"low":91.75,"close":91.78},{"t":1774342140000,"open":91.78,"high":91.81,"low":91.66,"close":91.67},{"t":1774342200000,"open":91.67,"high":91.79,"low":91.59,"close":91.64},{"t":1774342260000,"open":91.63,"high":91.73,"low":91.58,"close":91.66},{"t":1774342320000,"open":91.66,"high":91.88,"low":91.64,"close":91.88},{"t":1774342380000,"open":91.88,"high":91.92,"low":91.54,"close":91.55},{"t":1774342440000,"open":91.56,"high":91.65,"low":91.55,"close":91.59},{"t":1774342500000,"open":91.59,"high":91.6,"low":91.52,"close":91.54},{"t":1774342560000,"open":91.54,"high":91.55,"low":91.43,"close":91.46},{"t":1774342620000,"open":91.46,"high":91.51,"low":91.44,"close":91.5},{"t":1774342680000,"open":91.5,"high":91.55,"low":91.49,"close":91.52},{"t":1774342740000,"open":91.52,"high":91.59,"low":91.5,"close":91.53},{"t":1774342800000,"open":91.54,"high":91.57,"low":91.5,"close":91.53},{"t":1774342860000,"open":91.54,"high":91.59,"low":91.5,"close":91.52},{"t":1774342920000,"open":91.52,"high":91.56,"low":91.47,"close":91.51},{"t":1774342980000,"open":91.51,"high":91.53,"low":91.44,"close":91.46},{"t":1774343040000,"open":91.45,"high":91.55,"low":91.45,"close":91.51},{"t":1774343100000,"open":91.5,"high":91.52,"low":91.43,"close":91.46},{"t":1774343160000,"open":91.46,"high":91.49,"low":91.43,"close":91.46},{"t":1774343220000,"open":91.46,"high":91.51,"low":91.43,"close":91.46},{"t":1774343280000,"open":91.46,"high":91.48,"low":91.39,"close":91.42},{"t":1774343340000,"open":91.42,"high":91.47,"low":91.41,"close":91.43},{"t":1774343400000,"open":91.43,"high":91.47,"low":91.36,"close":91.41},{"t":1774343460000,"open":91.42,"high":91.44,"low":91.3,"close":91.32},{"t":1774343520000,"open":91.32,"high":91.44,"low":91.32,"close":91.43},{"t":1774343580000,"open":91.43,"high":91.44,"low":91.33,"close":91.33},{"t":1774343640000,"open":91.34,"high":91.34,"low":91.12,"close":91.16},{"t":1774343700000,"open":91.16,"high":91.32,"low":91.08,"close":91.24},{"t":1774343760000,"open":91.24,"high":91.34,"low":91.23,"close":91.34},{"t":1774343820000,"open":91.34,"high":91.46,"low":91.33,"close":91.39},{"t":1774343880000,"open":91.4,"high":91.41,"low":91.35,"close":91.39},{"t":1774343940000,"open":91.38,"high":91.44,"low":91.38,"close":91.43},{"t":1774344000000,"open":91.44,"high":91.44,"low":91.38,"close":91.38},{"t":1774344060000,"open":91.39,"high":91.4,"low":91.26,"close":91.3},{"t":1774344120000,"open":91.3,"high":91.31,"low":91.26,"close":91.28},{"t":1774344180000,"open":91.28,"high":91.39,"low":91.28,"close":91.38},{"t":1774344240000,"open":91.37,"high":91.52,"low":91.36,"close":91.49},{"t":1774344300000,"open":91.5,"high":91.63,"low":91.46,"close":91.62},{"t":1774344360000,"open":91.63,"high":91.74,"low":91.61,"close":91.67},{"t":1774344420000,"open":91.68,"high":91.73,"low":91.67,"close":91.7},{"t":1774344480000,"open":91.7,"high":91.75,"low":91.51,"close":91.53},{"t":1774344540000,"open":91.53,"high":91.55,"low":91.5,"close":91.5},{"t":1774344600000,"open":91.5,"high":91.5,"low":91.4,"close":91.42},{"t":1774344660000,"open":91.43,"high":91.58,"low":91.42,"close":91.57},{"t":1774344720000,"open":91.57,"high":91.77,"low":91.57,"close":91.75},{"t":1774344780000,"open":91.75,"high":91.75,"low":91.57,"close":91.58},{"t":1774344840000,"open":91.59,"high":91.65,"low":91.58,"close":91.62},{"t":1774344900000,"open":91.61,"high":91.66,"low":91.59,"close":91.65},{"t":1774344960000,"open":91.66,"high":91.69,"low":91.6,"close":91.63},{"t":1774345020000,"open":91.62,"high":91.66,"low":91.59,"close":91.65},{"t":1774345080000,"open":91.65,"high":91.65,"low":91.57,"close":91.61},{"t":1774345140000,"open":91.6,"high":91.69,"low":91.6,"close":91.68},{"t":1774345200000,"open":91.69,"high":91.79,"low":91.68,"close":91.77},{"t":1774345260000,"open":91.77,"high":91.84,"low":91.74,"close":91.83},{"t":1774345320000,"open":91.83,"high":91.9,"low":91.83,"close":91.89},{"t":1774345380000,"open":91.89,"high":91.91,"low":91.86,"close":91.9},{"t":1774345440000,"open":91.89,"high":91.95,"low":91.87,"close":91.92},{"t":1774345500000,"open":91.93,"high":91.94,"low":91.88,"close":91.93},{"t":1774345560000,"open":91.92,"high":91.92,"low":91.86,"close":91.88},{"t":1774345620000,"open":91.87,"high":91.92,"low":91.84,"close":91.91},{"t":1774345680000,"open":91.91,"high":91.92,"low":91.87,"close":91.9},{"t":1774345740000,"open":91.9,"high":91.9,"low":91.84,"close":91.88},{"t":1774345800000,"open":91.89,"high":91.89,"low":91.82,"close":91.83},{"t":1774345860000,"open":91.82,"high":91.83,"low":91.77,"close":91.8},{"t":1774345920000,"open":91.79,"high":91.8,"low":91.72,"close":91.79},{"t":1774345980000,"open":91.79,"high":91.87,"low":91.77,"close":91.85},{"t":1774346040000,"open":91.86,"high":92.06,"low":91.84,"close":92.02},{"t":1774346100000,"open":92.02,"high":92.12,"low":92.01,"close":92.04},{"t":1774346160000,"open":92.03,"high":92.09,"low":91.94,"close":91.97},{"t":1774346220000,"open":91.97,"high":92.04,"low":91.9,"close":92.03},{"t":1774346280000,"open":92.04,"high":92.11,"low":92.04,"close":92.1},{"t":1774346340000,"open":92.1,"high":92.11,"low":92.06,"close":92.08},{"t":1774346400000,"open":92.07,"high":92.1,"low":91.99,"close":92.0},{"t":1774346460000,"open":92.0,"high":92.0,"low":91.95,"close":91.96},{"t":1774346520000,"open":91.96,"high":91.97,"low":91.87,"close":91.93},{"t":1774346580000,"open":91.93,"high":92.01,"low":91.92,"close":91.96},{"t":1774346640000,"open":91.96,"high":92.05,"low":91.96,"close":91.96},{"t":1774346700000,"open":91.96,"high":91.98,"low":91.92,"close":91.94},{"t":1774346760000,"open":91.94,"high":92.04,"low":91.93,"close":91.98},{"t":1774346820000,"open":91.98,"high":92.03,"low":91.9,"close":92.03},{"t":1774346880000,"open":92.03,"high":92.08,"low":92.01,"close":92.04},{"t":1774346940000,"open":92.04,"high":92.05,"low":92.0,"close":92.01},{"t":1774347000000,"open":92.02,"high":92.06,"low":91.98,"close":91.98},{"t":1774347060000,"open":91.98,"high":92.01,"low":91.93,"close":91.93},{"t":1774347120000,"open":91.94,"high":92.01,"low":91.93,"close":92.01},{"t":1774347180000,"open":92.01,"high":92.04,"low":92.0,"close":92.02},{"t":1774347240000,"open":92.02,"high":92.03,"low":91.99,"close":92.01},{"t":1774347300000,"open":92.0,"high":92.05,"low":91.93,"close":92.05},{"t":1774347360000,"open":92.04,"high":92.09,"low":92.02,"close":92.03},{"t":1774347420000,"open":92.03,"high":92.05,"low":91.92,"close":91.98},{"t":1774347480000,"open":91.97,"high":91.99,"low":91.91,"close":91.95},{"t":1774347540000,"open":91.95,"high":91.99,"low":91.94,"close":91.95},{"t":1774347600000,"open":91.95,"high":91.97,"low":91.85,"close":91.96},{"t":1774347660000,"open":91.95,"high":92.0,"low":91.93,"close":91.98},{"t":1774347720000,"open":91.98,"high":92.11,"low":91.93,"close":92.05},{"t":1774347780000,"open":92.06,"high":92.12,"low":91.98,"close":92.09},{"t":1774347840000,"open":92.09,"high":92.18,"low":92.03,"close":92.15},{"t":1774347900000,"open":92.16,"high":92.16,"low":92.02,"close":92.08},{"t":1774347960000,"open":92.09,"high":92.15,"low":92.05,"close":92.14},{"t":1774348020000,"open":92.14,"high":92.2,"low":92.05,"close":92.08},{"t":1774348080000,"open":92.08,"high":92.12,"low":91.99,"close":91.99},{"t":1774348140000,"open":92.0,"high":92.0,"low":91.87,"close":91.9},{"t":1774348200000,"open":91.9,"high":91.91,"low":91.79,"close":91.85},{"t":1774348260000,"open":91.85,"high":91.93,"low":91.84,"close":91.87},{"t":1774348320000,"open":91.87,"high":91.91,"low":91.85,"close":91.89},{"t":1774348380000,"open":91.89,"high":91.9,"low":91.79,"close":91.82},{"t":1774348440000,"open":91.82,"high":91.84,"low":91.76,"close":91.76},{"t":1774348500000,"open":91.76,"high":91.87,"low":91.75,"close":91.87},{"t":1774348560000,"open":91.87,"high":91.87,"low":91.79,"close":91.82},{"t":1774348620000,"open":91.82,"high":91.87,"low":91.78,"close":91.87},{"t":1774348680000,"open":91.86,"high":91.87,"low":91.83,"close":91.85},{"t":1774348740000,"open":91.85,"high":91.97,"low":91.84,"close":91.93},{"t":1774348800000,"open":91.93,"high":91.99,"low":91.82,"close":91.87},{"t":1774348860000,"open":91.88,"high":91.92,"low":91.87,"close":91.92},{"t":1774348920000,"open":91.92,"high":91.92,"low":91.76,"close":91.78},{"t":1774348980000,"open":91.78,"high":91.87,"low":91.78,"close":91.81},{"t":1774349040000,"open":91.81,"high":91.88,"low":91.81,"close":91.84},{"t":1774349100000,"open":91.84,"high":91.84,"low":91.77,"close":91.83},{"t":1774349160000,"open":91.82,"high":91.82,"low":91.75,"close":91.76},{"t":1774349220000,"open":91.76,"high":91.81,"low":91.71,"close":91.78},{"t":1774349280000,"open":91.79,"high":91.79,"low":91.73,"close":91.74},{"t":1774349340000,"open":91.75,"high":91.84,"low":91.74,"close":91.83},{"t":1774349400000,"open":91.84,"high":91.88,"low":91.68,"close":91.77},{"t":1774349460000,"open":91.77,"high":91.78,"low":91.73,"close":91.75},{"t":1774349520000,"open":91.74,"high":91.77,"low":91.68,"close":91.69},{"t":1774349580000,"open":91.69,"high":91.76,"low":91.68,"close":91.74},{"t":1774349640000,"open":91.74,"high":91.74,"low":91.69,"close":91.73},{"t":1774349700000,"open":91.72,"high":91.77,"low":91.7,"close":91.77},{"t":1774349760000,"open":91.77,"high":91.8,"low":91.76,"close":91.77},{"t":1774349820000,"open":91.78,"high":91.82,"low":91.75,"close":91.76},{"t":1774349880000,"open":91.77,"high":91.81,"low":91.75,"close":91.8},{"t":1774349940000,"open":91.81,"high":91.81,"low":91.79,"close":91.79},{"t":1774350000000,"open":91.79,"high":91.8,"low":91.73,"close":91.78},{"t":1774350060000,"open":91.79,"high":91.81,"low":91.55,"close":91.58},{"t":1774350120000,"open":91.58,"high":91.65,"low":91.51,"close":91.56},{"t":1774350180000,"open":91.57,"high":91.59,"low":91.47,"close":91.5},{"t":1774350240000,"open":91.51,"high":91.53,"low":91.44,"close":91.47},{"t":1774350300000,"open":91.48,"high":91.59,"low":91.47,"close":91.55},{"t":1774350360000,"open":91.56,"high":91.65,"low":91.55,"close":91.61},{"t":1774350420000,"open":91.61,"high":91.84,"low":91.61,"close":91.83},{"t":1774350480000,"open":91.83,"high":91.97,"low":91.82,"close":91.92},{"t":1774350540000,"open":91.93,"high":92.09,"low":91.91,"close":92.08},{"t":1774350600000,"open":92.07,"high":92.13,"low":92.03,"close":92.04},{"t":1774350660000,"open":92.05,"high":92.06,"low":91.99,"close":92.02},{"t":1774350720000,"open":92.02,"high":92.02,"low":91.82,"close":91.84},{"t":1774350780000,"open":91.83,"high":91.83,"low":91.69,"close":91.72},{"t":1774350840000,"open":91.72,"high":91.74,"low":91.68,"close":91.71},{"t":1774350900000,"open":91.71,"high":91.72,"low":91.55,"close":91.57},{"t":1774350960000,"open":91.56,"high":91.59,"low":91.48,"close":91.49},{"t":1774351020000,"open":91.49,"high":91.5,"low":91.39,"close":91.41},{"t":1774351080000,"open":91.41,"high":91.45,"low":91.38,"close":91.39},{"t":1774351140000,"open":91.39,"high":91.44,"low":91.31,"close":91.44},{"t":1774351200000,"open":91.44,"high":91.45,"low":91.35,"close":91.36},{"t":1774351260000,"open":91.35,"high":91.36,"low":91.29,"close":91.33},{"t":1774351320000,"open":91.33,"high":91.51,"low":91.3,"close":91.48},{"t":1774351380000,"open":91.49,"high":91.54,"low":91.45,"close":91.49},{"t":1774351440000,"open":91.49,"high":91.56,"low":91.49,"close":91.53},{"t":1774351500000,"open":91.54,"high":91.54,"low":91.42,"close":91.45},{"t":1774351560000,"open":91.46,"high":91.52,"low":91.44,"close":91.51},{"t":1774351620000,"open":91.51,"high":91.53,"low":91.45,"close":91.51},{"t":1774351680000,"open":91.52,"high":91.57,"low":91.5,"close":91.51},{"t":1774351740000,"open":91.5,"high":91.51,"low":91.43,"close":91.43},{"t":1774351800000,"open":91.44,"high":91.47,"low":91.4,"close":91.43},{"t":1774351860000,"open":91.42,"high":91.48,"low":91.39,"close":91.45},{"t":1774351920000,"open":91.45,"high":91.49,"low":91.41,"close":91.48},{"t":1774351980000,"open":91.48,"high":91.55,"low":91.45,"close":91.54},{"t":1774352040000,"open":91.54,"high":91.65,"low":91.53,"close":91.65},{"t":1774352100000,"open":91.66,"high":91.73,"low":91.57,"close":91.64},{"t":1774352160000,"open":91.63,"high":91.74,"low":91.63,"close":91.73},{"t":1774352220000,"open":91.73,"high":91.85,"low":91.72,"close":91.83},{"t":1774352280000,"open":91.83,"high":91.85,"low":91.79,"close":91.83},{"t":1774352340000,"open":91.83,"high":91.98,"low":91.83,"close":91.96},{"t":1774352400000,"open":91.95,"high":91.96,"low":91.89,"close":91.94},{"t":1774352460000,"open":91.94,"high":91.97,"low":91.89,"close":91.91},{"t":1774352520000,"open":91.92,"high":91.99,"low":91.86,"close":91.98},{"t":1774352580000,"open":91.98,"high":91.99,"low":91.92,"close":91.93},{"t":1774352640000,"open":91.92,"high":91.95,"low":91.88,"close":91.88},{"t":1774352700000,"open":91.89,"high":91.94,"low":91.84,"close":91.88},{"t":1774352760000,"open":91.87,"high":91.95,"low":91.87,"close":91.93},{"t":1774352820000,"open":91.93,"high":91.95,"low":91.87,"close":91.89},{"t":1774352880000,"open":91.89,"high":91.91,"low":91.85,"close":91.9},{"t":1774352940000,"open":91.9,"high":91.92,"low":91.84,"close":91.86},{"t":1774353000000,"open":91.86,"high":91.88,"low":91.82,"close":91.88},{"t":1774353060000,"open":91.88,"high":91.88,"low":91.78,"close":91.78},{"t":1774353120000,"open":91.79,"high":91.79,"low":91.64,"close":91.64},{"t":1774353180000,"open":91.65,"high":91.68,"low":91.44,"close":91.49},{"t":1774353240000,"open":91.48,"high":91.59,"low":91.44,"close":91.59},{"t":1774353300000,"open":91.58,"high":91.61,"low":91.52,"close":91.54},{"t":1774353360000,"open":91.54,"high":91.67,"low":91.54,"close":91.65},{"t":1774353420000,"open":91.65,"high":91.68,"low":91.63,"close":91.67},{"t":1774353480000,"open":91.67,"high":91.68,"low":91.65,"close":91.67},{"t":1774353540000,"open":91.68,"high":91.72,"low":91.67,"close":91.71},{"t":1774353600000,"open":91.71,"high":91.77,"low":91.67,"close":91.68},{"t":1774353660000,"open":91.67,"high":91.69,"low":91.59,"close":91.62},{"t":1774353720000,"open":91.62,"high":91.67,"low":91.61,"close":91.66},{"t":1774353780000,"open":91.66,"high":91.7,"low":91.64,"close":91.7},{"t":1774353840000,"open":91.69,"high":91.7,"low":91.6,"close":91.6},{"t":1774353900000,"open":91.6,"high":91.6,"low":91.54,"close":91.59},{"t":1774353960000,"open":91.6,"high":91.64,"low":91.55,"close":91.63},{"t":1774354020000,"open":91.63,"high":91.66,"low":91.58,"close":91.6},{"t":1774354080000,"open":91.59,"high":91.6,"low":91.56,"close":91.59},{"t":1774354140000,"open":91.59,"high":91.66,"low":91.59,"close":91.66},{"t":1774354200000,"open":91.67,"high":91.68,"low":91.56,"close":91.56},{"t":1774354260000,"open":91.56,"high":91.58,"low":91.53,"close":91.57},{"t":1774354320000,"open":91.58,"high":91.72,"low":91.57,"close":91.71},{"t":1774354380000,"open":91.71,"high":91.81,"low":91.7,"close":91.73},{"t":1774354440000,"open":91.72,"high":91.73,"low":91.67,"close":91.69},{"t":1774354500000,"open":91.68,"high":91.69,"low":91.59,"close":91.63},{"t":1774354560000,"open":91.64,"high":91.67,"low":91.6,"close":91.62},{"t":1774354620000,"open":91.63,"high":91.66,"low":91.62,"close":91.65},{"t":1774354680000,"open":91.64,"high":91.71,"low":91.63,"close":91.66},{"t":1774354740000,"open":91.67,"high":91.7,"low":91.63,"close":91.64},{"t":1774354800000,"open":91.63,"high":91.71,"low":91.61,"close":91.68},{"t":1774354860000,"open":91.68,"high":91.69,"low":91.63,"close":91.64},{"t":1774354920000,"open":91.64,"high":91.68,"low":91.59,"close":91.6},{"t":1774354980000,"open":91.6,"high":91.64,"low":91.58,"close":91.62},{"t":1774355040000,"open":91.61,"high":91.71,"low":91.61,"close":91.66},{"t":1774355100000,"open":91.67,"high":91.67,"low":91.59,"close":91.67},{"t":1774355160000,"open":91.67,"high":91.75,"low":91.66,"close":91.72},{"t":1774355220000,"open":91.72,"high":91.73,"low":91.67,"close":91.67},{"t":1774355280000,"open":91.68,"high":91.68,"low":91.62,"close":91.67},{"t":1774355340000,"open":91.68,"high":91.7,"low":91.65,"close":91.69},{"t":1774355400000,"open":91.68,"high":91.69,"low":91.57,"close":91.64},{"t":1774355460000,"open":91.64,"high":91.66,"low":91.6,"close":91.65},{"t":1774355520000,"open":91.65,"high":91.66,"low":91.58,"close":91.59},{"t":1774355580000,"open":91.58,"high":91.58,"low":91.33,"close":91.34},{"t":1774355640000,"open":91.34,"high":91.42,"low":91.29,"close":91.41},{"t":1774355700000,"open":91.42,"high":91.51,"low":91.41,"close":91.5},{"t":1774355760000,"open":91.51,"high":91.54,"low":91.46,"close":91.47},{"t":1774355820000,"open":91.46,"high":91.46,"low":91.37,"close":91.38},{"t":1774355880000,"open":91.38,"high":91.5,"low":91.37,"close":91.48},{"t":1774355940000,"open":91.47,"high":91.52,"low":91.45,"close":91.49},{"t":1774356000000,"open":91.5,"high":91.56,"low":91.5,"close":91.54},{"t":1774356060000,"open":91.54,"high":91.59,"low":91.51,"close":91.52},{"t":1774356120000,"open":91.52,"high":91.71,"low":91.51,"close":91.68},{"t":1774356180000,"open":91.68,"high":91.77,"low":91.66,"close":91.69},{"t":1774356240000,"open":91.68,"high":91.69,"low":91.54,"close":91.55},{"t":1774356300000,"open":91.55,"high":91.65,"low":91.52,"close":91.65},{"t":1774356360000,"open":91.65,"high":91.72,"low":91.63,"close":91.69},{"t":1774356420000,"open":91.68,"high":91.73,"low":91.68,"close":91.7},{"t":1774356480000,"open":91.7,"high":91.7,"low":91.53,"close":91.57},{"t":1774356540000,"open":91.57,"high":91.57,"low":91.5,"close":91.5},{"t":1774356600000,"open":91.51,"high":91.6,"low":91.49,"close":91.59},{"t":1774356660000,"open":91.59,"high":91.62,"low":91.57,"close":91.58},{"t":1774356720000,"open":91.57,"high":91.72,"low":91.57,"close":91.71},{"t":1774356780000,"open":91.71,"high":91.72,"low":91.58,"close":91.61},{"t":1774356840000,"open":91.61,"high":91.61,"low":91.54,"close":91.59},{"t":1774356900000,"open":91.6,"high":91.6,"low":91.53,"close":91.6},{"t":1774356960000,"open":91.6,"high":91.6,"low":91.53,"close":91.53},{"t":1774357020000,"open":91.54,"high":91.56,"low":91.5,"close":91.55},{"t":1774357080000,"open":91.56,"high":91.57,"low":91.5,"close":91.54},{"t":1774357140000,"open":91.55,"high":91.56,"low":91.51,"close":91.52},{"t":1774357200000,"open":91.52,"high":91.56,"low":91.49,"close":91.53},{"t":1774357260000,"open":91.54,"high":91.58,"low":91.53,"close":91.57},{"t":1774357320000,"open":91.57,"high":91.7,"low":91.57,"close":91.63},{"t":1774357380000,"open":91.63,"high":91.7,"low":91.62,"close":91.64},{"t":1774357440000,"open":91.64,"high":91.65,"low":91.52,"close":91.55},{"t":1774357500000,"open":91.55,"high":91.65,"low":91.55,"close":91.63},{"t":1774357560000,"open":91.64,"high":91.65,"low":91.53,"close":91.54},{"t":1774357620000,"open":91.53,"high":91.53,"low":91.37,"close":91.46},{"t":1774357680000,"open":91.45,"high":91.52,"low":91.34,"close":91.38},{"t":1774357740000,"open":91.39,"high":91.4,"low":91.14,"close":91.26},{"t":1774357800000,"open":91.26,"high":91.35,"low":91.22,"close":91.33},{"t":1774357860000,"open":91.33,"high":91.44,"low":91.32,"close":91.42},{"t":1774357920000,"open":91.42,"high":91.46,"low":91.4,"close":91.4},{"t":1774357980000,"open":91.4,"high":91.48,"low":91.39,"close":91.43},{"t":1774358040000,"open":91.43,"high":91.44,"low":91.34,"close":91.4},{"t":1774358100000,"open":91.41,"high":91.47,"low":91.34,"close":91.34},{"t":1774358160000,"open":91.34,"high":91.38,"low":91.3,"close":91.34},{"t":1774358220000,"open":91.34,"high":91.39,"low":91.3,"close":91.38},{"t":1774358280000,"open":91.38,"high":91.38,"low":91.27,"close":91.29},{"t":1774358340000,"open":91.3,"high":91.3,"low":91.03,"close":91.06},{"t":1774358400000,"open":91.06,"high":91.15,"low":91.04,"close":91.13},{"t":1774358460000,"open":91.14,"high":91.19,"low":91.02,"close":91.1},{"t":1774358520000,"open":91.1,"high":91.11,"low":90.88,"close":91.05},{"t":1774358580000,"open":91.06,"high":91.11,"low":91.01,"close":91.09},{"t":1774358640000,"open":91.09,"high":91.1,"low":91.04,"close":91.07},{"t":1774358700000,"open":91.07,"high":91.16,"low":91.05,"close":91.16},{"t":1774358760000,"open":91.15,"high":91.15,"low":91.08,"close":91.11},{"t":1774358820000,"open":91.12,"high":91.18,"low":91.03,"close":91.04},{"t":1774358880000,"open":91.04,"high":91.08,"low":90.98,"close":91.08},{"t":1774358940000,"open":91.08,"high":91.1,"low":91.04,"close":91.04},{"t":1774359000000,"open":91.05,"high":91.19,"low":91.01,"close":91.09},{"t":1774359060000,"open":91.1,"high":91.23,"low":90.96,"close":91.17},{"t":1774359120000,"open":91.18,"high":91.22,"low":91.09,"close":91.18},{"t":1774359180000,"open":91.18,"high":91.27,"low":91.12,"close":91.24},{"t":1774359240000,"open":91.24,"high":91.24,"low":91.08,"close":91.08},{"t":1774359300000,"open":91.09,"high":91.13,"low":90.95,"close":91.04},{"t":1774359360000,"open":91.04,"high":91.09,"low":90.94,"close":90.98},{"t":1774359420000,"open":90.99,"high":91.04,"low":90.92,"close":91.0},{"t":1774359480000,"open":90.99,"high":91.05,"low":90.8,"close":90.94},{"t":1774359540000,"open":90.93,"high":90.93,"low":90.6,"close":90.69},{"t":1774359600000,"open":90.69,"high":90.7,"low":89.54,"close":90.24},{"t":1774359660000,"open":90.24,"high":90.34,"low":89.77,"close":90.03},{"t":1774359720000,"open":90.03,"high":90.27,"low":90.03,"close":90.26},{"t":1774359780000,"open":90.26,"high":90.26,"low":90.04,"close":90.09},{"t":1774359840000,"open":90.08,"high":90.17,"low":90.03,"close":90.13},{"t":1774359900000,"open":90.14,"high":90.15,"low":89.86,"close":90.05},{"t":1774359960000,"open":90.05,"high":90.18,"low":90.04,"close":90.15},{"t":1774360020000,"open":90.15,"high":90.16,"low":90.01,"close":90.08},{"t":1774360080000,"open":90.08,"high":90.1,"low":89.88,"close":89.93},{"t":1774360140000,"open":89.93,"high":89.94,"low":89.81,"close":89.87},{"t":1774360200000,"open":89.87,"high":90.03,"low":89.75,"close":89.77},{"t":1774360260000,"open":89.78,"high":89.91,"low":89.75,"close":89.76},{"t":1774360320000,"open":89.76,"high":89.79,"low":89.45,"close":89.77},{"t":1774360380000,"open":89.77,"high":89.82,"low":89.55,"close":89.72},{"t":1774360440000,"open":89.72,"high":89.81,"low":89.59,"close":89.64},{"t":1774360500000,"open":89.65,"high":89.76,"low":89.6,"close":89.69},{"t":1774360560000,"open":89.68,"high":89.79,"low":89.67,"close":89.71},{"t":1774360620000,"open":89.72,"high":89.86,"low":89.69,"close":89.74},{"t":1774360680000,"open":89.74,"high":89.75,"low":89.58,"close":89.71},{"t":1774360740000,"open":89.7,"high":89.84,"low":89.64,"close":89.81},{"t":1774360800000,"open":89.81,"high":89.94,"low":89.76,"close":89.94},{"t":1774360860000,"open":89.94,"high":90.01,"low":89.85,"close":89.86},{"t":1774360920000,"open":89.87,"high":90.04,"low":89.81,"close":89.91},{"t":1774360980000,"open":89.91,"high":89.98,"low":89.78,"close":89.89},{"t":1774361040000,"open":89.88,"high":89.95,"low":89.84,"close":89.9},{"t":1774361100000,"open":89.9,"high":89.95,"low":89.73,"close":89.75},{"t":1774361160000,"open":89.75,"high":89.86,"low":89.73,"close":89.84},{"t":1774361220000,"open":89.84,"high":90.17,"low":89.84,"close":90.03},{"t":1774361280000,"open":90.02,"high":90.02,"low":89.89,"close":89.97},{"t":1774361340000,"open":89.96,"high":90.02,"low":89.9,"close":89.97},{"t":1774361400000,"open":89.97,"high":89.99,"low":89.74,"close":89.75},{"t":1774361460000,"open":89.75,"high":89.75,"low":89.58,"close":89.6},{"t":1774361520000,"open":89.6,"high":89.63,"low":89.35,"close":89.38},{"t":1774361580000,"open":89.37,"high":89.4,"low":89.23,"close":89.38},{"t":1774361640000,"open":89.39,"high":89.49,"low":89.3,"close":89.46},{"t":1774361700000,"open":89.45,"high":89.55,"low":89.4,"close":89.4},{"t":1774361760000,"open":89.41,"high":89.43,"low":89.28,"close":89.39},{"t":1774361820000,"open":89.39,"high":89.57,"low":89.35,"close":89.43},{"t":1774361880000,"open":89.44,"high":89.48,"low":89.36,"close":89.44},{"t":1774361940000,"open":89.45,"high":89.57,"low":89.45,"close":89.51},{"t":1774362000000,"open":89.5,"high":89.59,"low":89.45,"close":89.53},{"t":1774362060000,"open":89.53,"high":89.68,"low":89.52,"close":89.6},{"t":1774362120000,"open":89.61,"high":89.61,"low":89.32,"close":89.34},{"t":1774362180000,"open":89.35,"high":89.49,"low":89.29,"close":89.33},{"t":1774362240000,"open":89.33,"high":89.37,"low":89.26,"close":89.31},{"t":1774362300000,"open":89.3,"high":89.34,"low":89.14,"close":89.22},{"t":1774362360000,"open":89.21,"high":89.35,"low":89.19,"close":89.29},{"t":1774362420000,"open":89.3,"high":89.56,"low":89.29,"close":89.5},{"t":1774362480000,"open":89.51,"high":89.53,"low":89.41,"close":89.46},{"t":1774362540000,"open":89.46,"high":89.49,"low":89.37,"close":89.44},{"t":1774362600000,"open":89.45,"high":89.58,"low":89.43,"close":89.54},{"t":1774362660000,"open":89.54,"high":89.59,"low":89.5,"close":89.58},{"t":1774362720000,"open":89.59,"high":89.59,"low":89.4,"close":89.49},{"t":1774362780000,"open":89.5,"high":89.66,"low":89.47,"close":89.64},{"t":1774362840000,"open":89.64,"high":89.74,"low":89.6,"close":89.74},{"t":1774362900000,"open":89.73,"high":89.73,"low":89.63,"close":89.65},{"t":1774362960000,"open":89.66,"high":89.66,"low":89.57,"close":89.58},{"t":1774363020000,"open":89.57,"high":89.64,"low":89.48,"close":89.53},{"t":1774363080000,"open":89.52,"high":89.53,"low":89.4,"close":89.45},{"t":1774363140000,"open":89.46,"high":89.49,"low":89.35,"close":89.36},{"t":1774363200000,"open":89.36,"high":89.42,"low":89.28,"close":89.35},{"t":1774363260000,"open":89.34,"high":89.35,"low":89.26,"close":89.27},{"t":1774363320000,"open":89.26,"high":89.29,"low":89.13,"close":89.22},{"t":1774363380000,"open":89.23,"high":89.29,"low":89.19,"close":89.25},{"t":1774363440000,"open":89.25,"high":89.36,"low":89.24,"close":89.32},{"t":1774363500000,"open":89.33,"high":89.35,"low":89.04,"close":89.11},{"t":1774363560000,"open":89.11,"high":89.2,"low":88.88,"close":89.18},{"t":1774363620000,"open":89.18,"high":89.2,"low":88.98,"close":89.06},{"t":1774363680000,"open":89.06,"high":89.18,"low":89.0,"close":89.08},{"t":1774363740000,"open":89.09,"high":89.09,"low":88.83,"close":88.88},{"t":1774363800000,"open":88.87,"high":88.88,"low":88.62,"close":88.65},{"t":1774363860000,"open":88.65,"high":89.28,"low":88.65,"close":89.24},{"t":1774363920000,"open":89.25,"high":89.5,"low":89.15,"close":89.21},{"t":1774363980000,"open":89.2,"high":89.26,"low":89.05,"close":89.26},{"t":1774364040000,"open":89.25,"high":89.36,"low":89.19,"close":89.29},{"t":1774364100000,"open":89.29,"high":89.42,"low":89.17,"close":89.31},{"t":1774364160000,"open":89.31,"high":89.51,"low":89.27,"close":89.5},{"t":1774364220000,"open":89.49,"high":89.65,"low":89.43,"close":89.61},{"t":1774364280000,"open":89.6,"high":89.65,"low":89.5,"close":89.63},{"t":1774364340000,"open":89.63,"high":89.65,"low":89.35,"close":89.5},{"t":1774364400000,"open":89.51,"high":89.74,"low":89.51,"close":89.56},{"t":1774364460000,"open":89.56,"high":89.7,"low":89.51,"close":89.67},{"t":1774364520000,"open":89.67,"high":89.75,"low":89.58,"close":89.74},{"t":1774364580000,"open":89.74,"high":89.79,"low":89.62,"close":89.66},{"t":1774364640000,"open":89.66,"high":89.68,"low":89.49,"close":89.58},{"t":1774364700000,"open":89.58,"high":89.62,"low":89.5,"close":89.6},{"t":1774364760000,"open":89.6,"high":89.65,"low":89.55,"close":89.63},{"t":1774364820000,"open":89.64,"high":89.68,"low":89.56,"close":89.6},{"t":1774364880000,"open":89.59,"high":89.63,"low":89.48,"close":89.57},{"t":1774364940000,"open":89.57,"high":89.65,"low":89.52,"close":89.56},{"t":1774365000000,"open":89.56,"high":89.63,"low":89.44,"close":89.62},{"t":1774365060000,"open":89.63,"high":89.73,"low":89.62,"close":89.68},{"t":1774365120000,"open":89.68,"high":89.8,"low":89.65,"close":89.76},{"t":1774365180000,"open":89.76,"high":89.77,"low":89.66,"close":89.67},{"t":1774365240000,"open":89.68,"high":89.78,"low":89.64,"close":89.77},{"t":1774365300000,"open":89.77,"high":89.83,"low":89.69,"close":89.76},{"t":1774365360000,"open":89.76,"high":89.86,"low":89.7,"close":89.85},{"t":1774365420000,"open":89.85,"high":89.85,"low":89.71,"close":89.73},{"t":1774365480000,"open":89.74,"high":89.89,"low":89.74,"close":89.8},{"t":1774365540000,"open":89.8,"high":89.87,"low":89.77,"close":89.83},{"t":1774365600000,"open":89.83,"high":89.85,"low":89.69,"close":89.81},{"t":1774365660000,"open":89.81,"high":89.92,"low":89.8,"close":89.91},{"t":1774365720000,"open":89.91,"high":90.22,"low":89.89,"close":90.2},{"t":1774365780000,"open":90.2,"high":90.2,"low":90.06,"close":90.07},{"t":1774365840000,"open":90.08,"high":90.23,"low":90.06,"close":90.18},{"t":1774365900000,"open":90.18,"high":90.2,"low":90.1,"close":90.18},{"t":1774365960000,"open":90.17,"high":90.25,"low":90.11,"close":90.12},{"t":1774366020000,"open":90.13,"high":90.13,"low":90.06,"close":90.1},{"t":1774366080000,"open":90.11,"high":90.16,"low":90.01,"close":90.02},{"t":1774366140000,"open":90.01,"high":90.01,"low":89.82,"close":89.85},{"t":1774366200000,"open":89.86,"high":89.9,"low":89.79,"close":89.79},{"t":1774366260000,"open":89.79,"high":89.8,"low":89.58,"close":89.6},{"t":1774366320000,"open":89.6,"high":89.63,"low":89.47,"close":89.49},{"t":1774366380000,"open":89.5,"high":89.62,"low":89.45,"close":89.59},{"t":1774366440000,"open":89.6,"high":89.74,"low":89.6,"close":89.71},{"t":1774366500000,"open":89.71,"high":89.79,"low":89.69,"close":89.73},{"t":1774366560000,"open":89.73,"high":89.84,"low":89.72,"close":89.81},{"t":1774366620000,"open":89.8,"high":89.96,"low":89.77,"close":89.92},{"t":1774366680000,"open":89.92,"high":90.14,"low":89.91,"close":90.13},{"t":1774366740000,"open":90.12,"high":90.19,"low":90.03,"close":90.04},{"t":1774366800000,"open":90.04,"high":90.12,"low":90.02,"close":90.09},{"t":1774366860000,"open":90.09,"high":90.09,"low":90.0,"close":90.02},{"t":1774366920000,"open":90.02,"high":90.02,"low":89.92,"close":89.94},{"t":1774366980000,"open":89.94,"high":89.98,"low":89.91,"close":89.91},{"t":1774367040000,"open":89.91,"high":89.95,"low":89.9,"close":89.94},{"t":1774367100000,"open":89.94,"high":89.94,"low":89.89,"close":89.92},{"t":1774367160000,"open":89.91,"high":89.95,"low":89.87,"close":89.87},{"t":1774367220000,"open":89.88,"high":89.88,"low":89.8,"close":89.81},{"t":1774367280000,"open":89.8,"high":89.95,"low":89.79,"close":89.94},{"t":1774367340000,"open":89.95,"high":90.01,"low":89.94,"close":89.98},{"t":1774367400000,"open":89.99,"high":90.08,"low":89.98,"close":90.0},{"t":1774367460000,"open":90.01,"high":90.09,"low":90.0,"close":90.05},{"t":1774367520000,"open":90.05,"high":90.1,"low":89.99,"close":89.99},{"t":1774367580000,"open":90.0,"high":90.01,"low":89.84,"close":89.87},{"t":1774367640000,"open":89.88,"high":89.94,"low":89.87,"close":89.91},{"t":1774367700000,"open":89.91,"high":89.92,"low":89.76,"close":89.76},{"t":1774367760000,"open":89.76,"high":89.81,"low":89.61,"close":89.65},{"t":1774367820000,"open":89.65,"high":89.75,"low":89.62,"close":89.63},{"t":1774367880000,"open":89.63,"high":89.71,"low":89.61,"close":89.66},{"t":1774367940000,"open":89.67,"high":89.74,"low":89.65,"close":89.67},{"t":1774368000000,"open":89.68,"high":89.68,"low":89.63,"close":89.67},{"t":1774368060000,"open":89.67,"high":89.72,"low":89.58,"close":89.58},{"t":1774368120000,"open":89.59,"high":89.62,"low":89.51,"close":89.56},{"t":1774368180000,"open":89.57,"high":89.65,"low":89.55,"close":89.55},{"t":1774368240000,"open":89.55,"high":89.64,"low":89.55,"close":89.61},{"t":1774368300000,"open":89.62,"high":89.65,"low":89.58,"close":89.59},{"t":1774368360000,"open":89.59,"high":89.65,"low":89.55,"close":89.64},{"t":1774368420000,"open":89.65,"high":89.78,"low":89.65,"close":89.73},{"t":1774368480000,"open":89.73,"high":89.73,"low":89.59,"close":89.63},{"t":1774368540000,"open":89.62,"high":89.74,"low":89.62,"close":89.74},{"t":1774368600000,"open":89.74,"high":89.79,"low":89.7,"close":89.78},{"t":1774368660000,"open":89.79,"high":89.85,"low":89.72,"close":89.77},{"t":1774368720000,"open":89.77,"high":89.8,"low":89.72,"close":89.77},{"t":1774368780000,"open":89.77,"high":89.78,"low":89.69,"close":89.71},{"t":1774368840000,"open":89.71,"high":89.82,"low":89.7,"close":89.8},{"t":1774368900000,"open":89.8,"high":89.82,"low":89.69,"close":89.75},{"t":1774368960000,"open":89.75,"high":89.88,"low":89.74,"close":89.86},{"t":1774369020000,"open":89.86,"high":89.91,"low":89.8,"close":89.85},{"t":1774369080000,"open":89.85,"high":89.85,"low":89.75,"close":89.81},{"t":1774369140000,"open":89.81,"high":89.88,"low":89.8,"close":89.85},{"t":1774369200000,"open":89.85,"high":89.85,"low":89.73,"close":89.79},{"t":1774369260000,"open":89.79,"high":89.81,"low":89.7,"close":89.8},{"t":1774369320000,"open":89.79,"high":89.92,"low":89.79,"close":89.86},{"t":1774369380000,"open":89.86,"high":89.87,"low":89.75,"close":89.8},{"t":1774369440000,"open":89.79,"high":89.8,"low":89.71,"close":89.71},{"t":1774369500000,"open":89.72,"high":89.73,"low":89.52,"close":89.53},{"t":1774369560000,"open":89.53,"high":89.57,"low":89.48,"close":89.49},{"t":1774369620000,"open":89.49,"high":89.72,"low":89.49,"close":89.68},{"t":1774369680000,"open":89.67,"high":89.68,"low":89.6,"close":89.62},{"t":1774369740000,"open":89.62,"high":89.66,"low":89.6,"close":89.64},{"t":1774369800000,"open":89.64,"high":89.71,"low":89.56,"close":89.58},{"t":1774369860000,"open":89.57,"high":89.64,"low":89.54,"close":89.61},{"t":1774369920000,"open":89.61,"high":89.63,"low":89.55,"close":89.59},{"t":1774369980000,"open":89.59,"high":89.62,"low":89.47,"close":89.47},{"t":1774370040000,"open":89.48,"high":89.59,"low":89.47,"close":89.57},{"t":1774370100000,"open":89.56,"high":89.59,"low":89.43,"close":89.46},{"t":1774370160000,"open":89.47,"high":89.53,"low":89.46,"close":89.49},{"t":1774370220000,"open":89.49,"high":89.51,"low":89.26,"close":89.29},{"t":1774370280000,"open":89.29,"high":89.32,"low":89.18,"close":89.27},{"t":1774370340000,"open":89.28,"high":89.29,"low":89.0,"close":89.14},{"t":1774370400000,"open":89.15,"high":89.17,"low":89.06,"close":89.09},{"t":1774370460000,"open":89.09,"high":89.19,"low":89.09,"close":89.14},{"t":1774370520000,"open":89.14,"high":89.24,"low":89.11,"close":89.22},{"t":1774370580000,"open":89.21,"high":89.38,"low":89.21,"close":89.36},{"t":1774370640000,"open":89.35,"high":89.39,"low":89.29,"close":89.36},{"t":1774370700000,"open":89.36,"high":89.44,"low":89.34,"close":89.34},{"t":1774370760000,"open":89.35,"high":89.35,"low":89.24,"close":89.28},{"t":1774370820000,"open":89.28,"high":89.38,"low":89.19,"close":89.32},{"t":1774370880000,"open":89.31,"high":89.32,"low":89.2,"close":89.2},{"t":1774370940000,"open":89.2,"high":89.24,"low":89.19,"close":89.21},{"t":1774371000000,"open":89.21,"high":89.31,"low":89.2,"close":89.28},{"t":1774371060000,"open":89.29,"high":89.34,"low":89.27,"close":89.3},{"t":1774371120000,"open":89.29,"high":89.37,"low":89.29,"close":89.36},{"t":1774371180000,"open":89.35,"high":89.36,"low":89.27,"close":89.32},{"t":1774371240000,"open":89.31,"high":89.32,"low":89.24,"close":89.24},{"t":1774371300000,"open":89.24,"high":89.26,"low":89.09,"close":89.17},{"t":1774371360000,"open":89.18,"high":89.29,"low":89.16,"close":89.24},{"t":1774371420000,"open":89.23,"high":89.26,"low":89.11,"close":89.12},{"t":1774371480000,"open":89.12,"high":89.17,"low":89.12,"close":89.15},{"t":1774371540000,"open":89.14,"high":89.22,"low":89.14,"close":89.21},{"t":1774371600000,"open":89.22,"high":89.33,"low":89.2,"close":89.33},{"t":1774371660000,"open":89.32,"high":89.32,"low":89.26,"close":89.29},{"t":1774371720000,"open":89.3,"high":89.32,"low":89.07,"close":89.09},{"t":1774371780000,"open":89.09,"high":89.14,"low":89.06,"close":89.06},{"t":1774371840000,"open":89.07,"high":89.1,"low":88.91,"close":88.97},{"t":1774371900000,"open":88.96,"high":88.96,"low":88.72,"close":88.82},{"t":1774371960000,"open":88.83,"high":88.93,"low":88.76,"close":88.84},{"t":1774372020000,"open":88.83,"high":88.95,"low":88.79,"close":88.93},{"t":1774372080000,"open":88.93,"high":89.04,"low":88.9,"close":89.01},{"t":1774372140000,"open":89.01,"high":89.05,"low":88.93,"close":88.93},{"t":1774372200000,"open":88.94,"high":89.04,"low":88.88,"close":89.04},{"t":1774372260000,"open":89.05,"high":89.12,"low":89.04,"close":89.1},{"t":1774372320000,"open":89.1,"high":89.12,"low":89.01,"close":89.03},{"t":1774372380000,"open":89.03,"high":89.14,"low":89.01,"close":89.12},{"t":1774372440000,"open":89.13,"high":89.13,"low":89.04,"close":89.07},{"t":1774372500000,"open":89.06,"high":89.21,"low":89.05,"close":89.18},{"t":1774372560000,"open":89.18,"high":89.18,"low":89.07,"close":89.12},{"t":1774372620000,"open":89.11,"high":89.18,"low":89.04,"close":89.05},{"t":1774372680000,"open":89.05,"high":89.11,"low":89.02,"close":89.03},{"t":1774372740000,"open":89.03,"high":89.1,"low":88.98,"close":89.01},{"t":1774372800000,"open":89.0,"high":89.1,"low":89.0,"close":89.09},{"t":1774372860000,"open":89.1,"high":89.12,"low":89.06,"close":89.09},{"t":1774372920000,"open":89.09,"high":89.1,"low":89.04,"close":89.1},{"t":1774372980000,"open":89.1,"high":89.18,"low":89.1,"close":89.12},{"t":1774373040000,"open":89.12,"high":89.15,"low":89.07,"close":89.11},{"t":1774373100000,"open":89.11,"high":89.12,"low":89.02,"close":89.03},{"t":1774373160000,"open":89.03,"high":89.11,"low":88.98,"close":89.02},{"t":1774373220000,"open":89.02,"high":89.1,"low":89.0,"close":89.0},{"t":1774373280000,"open":89.0,"high":89.05,"low":88.97,"close":89.04},{"t":1774373340000,"open":89.03,"high":89.08,"low":89.0,"close":89.04},{"t":1774373400000,"open":89.04,"high":89.11,"low":89.01,"close":89.09},{"t":1774373460000,"open":89.09,"high":89.09,"low":89.0,"close":89.05},{"t":1774373520000,"open":89.05,"high":89.05,"low":89.0,"close":89.03},{"t":1774373580000,"open":89.03,"high":89.05,"low":88.8,"close":88.84},{"t":1774373640000,"open":88.84,"high":88.89,"low":88.77,"close":88.88},{"t":1774373700000,"open":88.88,"high":88.89,"low":88.81,"close":88.87},{"t":1774373760000,"open":88.86,"high":88.91,"low":88.8,"close":88.86},{"t":1774373820000,"open":88.86,"high":89.11,"low":88.86,"close":89.11},{"t":1774373880000,"open":89.11,"high":89.16,"low":89.06,"close":89.08},{"t":1774373940000,"open":89.08,"high":89.1,"low":89.03,"close":89.09},{"t":1774374000000,"open":89.1,"high":89.18,"low":89.06,"close":89.09},{"t":1774374060000,"open":89.09,"high":89.1,"low":88.95,"close":89.02},{"t":1774374120000,"open":89.02,"high":89.03,"low":88.9,"close":88.93},{"t":1774374180000,"open":88.93,"high":88.98,"low":88.83,"close":88.88},{"t":1774374240000,"open":88.87,"high":88.87,"low":88.65,"close":88.74},{"t":1774374300000,"open":88.74,"high":88.81,"low":88.72,"close":88.76},{"t":1774374360000,"open":88.77,"high":88.81,"low":88.7,"close":88.76},{"t":1774374420000,"open":88.77,"high":88.82,"low":88.75,"close":88.81},{"t":1774374480000,"open":88.82,"high":88.86,"low":88.75,"close":88.77},{"t":1774374540000,"open":88.76,"high":88.83,"low":88.75,"close":88.83},{"t":1774374600000,"open":88.82,"high":88.85,"low":88.8,"close":88.82},{"t":1774374660000,"open":88.83,"high":88.86,"low":88.8,"close":88.85},{"t":1774374720000,"open":88.84,"high":89.08,"low":88.82,"close":88.95},{"t":1774374780000,"open":88.94,"high":88.95,"low":88.85,"close":88.92},{"t":1774374840000,"open":88.91,"high":88.96,"low":88.88,"close":88.94},{"t":1774374900000,"open":88.93,"high":89.2,"low":88.86,"close":89.09},{"t":1774374960000,"open":89.09,"high":89.16,"low":89.04,"close":89.12},{"t":1774375020000,"open":89.13,"high":89.17,"low":89.04,"close":89.07},{"t":1774375080000,"open":89.07,"high":89.19,"low":89.05,"close":89.13},{"t":1774375140000,"open":89.14,"high":89.14,"low":89.07,"close":89.11},{"t":1774375200000,"open":89.12,"high":89.24,"low":89.12,"close":89.2},{"t":1774375260000,"open":89.2,"high":89.21,"low":89.05,"close":89.08},{"t":1774375320000,"open":89.08,"high":89.13,"low":88.98,"close":89.11},{"t":1774375380000,"open":89.12,"high":89.13,"low":89.0,"close":89.05},{"t":1774375440000,"open":89.06,"high":89.1,"low":89.02,"close":89.08},{"t":1774375500000,"open":89.09,"high":89.13,"low":89.02,"close":89.13},{"t":1774375560000,"open":89.12,"high":89.12,"low":89.07,"close":89.1},{"t":1774375620000,"open":89.1,"high":89.13,"low":89.07,"close":89.13},{"t":1774375680000,"open":89.14,"high":89.18,"low":89.06,"close":89.11},{"t":1774375740000,"open":89.11,"high":89.19,"low":89.11,"close":89.14},{"t":1774375800000,"open":89.15,"high":89.17,"low":89.05,"close":89.07},{"t":1774375860000,"open":89.07,"high":89.11,"low":89.04,"close":89.09},{"t":1774375920000,"open":89.1,"high":89.12,"low":89.06,"close":89.1},{"t":1774375980000,"open":89.1,"high":89.15,"low":89.08,"close":89.09},{"t":1774376040000,"open":89.09,"high":89.17,"low":89.05,"close":89.13},{"t":1774376100000,"open":89.14,"high":89.15,"low":89.03,"close":89.09},{"t":1774376160000,"open":89.08,"high":89.09,"low":89.0,"close":89.09},{"t":1774376220000,"open":89.09,"high":89.12,"low":89.03,"close":89.03},{"t":1774376280000,"open":89.03,"high":89.04,"low":88.96,"close":89.03},{"t":1774376340000,"open":89.02,"high":89.17,"low":89.02,"close":89.12},{"t":1774376400000,"open":89.13,"high":89.16,"low":89.02,"close":89.09},{"t":1774376460000,"open":89.1,"high":89.18,"low":89.07,"close":89.14},{"t":1774376520000,"open":89.14,"high":89.15,"low":89.09,"close":89.13},{"t":1774376580000,"open":89.14,"high":89.18,"low":89.13,"close":89.13},{"t":1774376640000,"open":89.14,"high":89.2,"low":89.14,"close":89.18},{"t":1774376700000,"open":89.17,"high":89.21,"low":89.13,"close":89.19},{"t":1774376760000,"open":89.19,"high":89.24,"low":89.17,"close":89.22},{"t":1774376820000,"open":89.23,"high":89.24,"low":89.18,"close":89.23},{"t":1774376880000,"open":89.22,"high":89.23,"low":89.06,"close":89.08},{"t":1774376940000,"open":89.08,"high":89.13,"low":89.07,"close":89.1},{"t":1774377000000,"open":89.11,"high":89.14,"low":89.05,"close":89.08},{"t":1774377060000,"open":89.09,"high":89.27,"low":89.06,"close":89.27},{"t":1774377120000,"open":89.26,"high":89.32,"low":89.23,"close":89.27},{"t":1774377180000,"open":89.28,"high":89.28,"low":89.17,"close":89.22},{"t":1774377240000,"open":89.23,"high":89.25,"low":89.18,"close":89.21},{"t":1774377300000,"open":89.22,"high":89.32,"low":89.2,"close":89.29},{"t":1774377360000,"open":89.29,"high":89.4,"low":89.27,"close":89.4},{"t":1774377420000,"open":89.4,"high":89.44,"low":89.38,"close":89.42},{"t":1774377480000,"open":89.42,"high":89.57,"low":89.4,"close":89.56},{"t":1774377540000,"open":89.57,"high":89.63,"low":89.47,"close":89.61},{"t":1774377600000,"open":89.61,"high":89.62,"low":89.5,"close":89.52},{"t":1774377660000,"open":89.52,"high":89.52,"low":89.33,"close":89.37},{"t":1774377720000,"open":89.37,"high":89.38,"low":89.17,"close":89.22},{"t":1774377780000,"open":89.23,"high":89.25,"low":89.1,"close":89.11},{"t":1774377840000,"open":89.1,"high":89.13,"low":89.03,"close":89.05},{"t":1774377900000,"open":89.06,"high":89.09,"low":89.0,"close":89.02},{"t":1774377960000,"open":89.02,"high":89.04,"low":88.96,"close":88.98},{"t":1774378020000,"open":88.98,"high":89.0,"low":88.91,"close":88.96},{"t":1774378080000,"open":88.97,"high":89.05,"low":88.96,"close":89.0},{"t":1774378140000,"open":89.0,"high":89.07,"low":88.99,"close":89.07},{"t":1774378200000,"open":89.07,"high":89.14,"low":89.06,"close":89.11},{"t":1774378260000,"open":89.11,"high":89.15,"low":89.08,"close":89.11},{"t":1774378320000,"open":89.11,"high":89.15,"low":89.08,"close":89.14},{"t":1774378380000,"open":89.15,"high":89.19,"low":89.13,"close":89.14},{"t":1774378440000,"open":89.13,"high":89.14,"low":89.0,"close":89.03},{"t":1774378500000,"open":89.03,"high":89.1,"low":89.0,"close":89.02},{"t":1774378560000,"open":89.02,"high":89.02,"low":88.9,"close":88.94},{"t":1774378620000,"open":88.95,"high":88.99,"low":88.91,"close":88.93},{"t":1774378680000,"open":88.93,"high":88.93,"low":88.83,"close":88.85},{"t":1774378740000,"open":88.85,"high":88.87,"low":88.81,"close":88.84},{"t":1774378800000,"open":88.84,"high":89.03,"low":88.82,"close":89.03},{"t":1774378860000,"open":89.03,"high":89.07,"low":88.94,"close":88.94},{"t":1774378920000,"open":88.94,"high":89.01,"low":88.88,"close":88.88},{"t":1774378980000,"open":88.87,"high":88.94,"low":88.86,"close":88.89},{"t":1774379040000,"open":88.88,"high":88.95,"low":88.86,"close":88.88},{"t":1774379100000,"open":88.87,"high":88.89,"low":88.82,"close":88.88},{"t":1774379160000,"open":88.87,"high":88.88,"low":88.82,"close":88.83},{"t":1774379220000,"open":88.84,"high":88.89,"low":88.81,"close":88.85},{"t":1774379280000,"open":88.84,"high":89.0,"low":88.84,"close":88.98},{"t":1774379340000,"open":88.98,"high":89.1,"low":88.98,"close":89.08},{"t":1774379400000,"open":89.08,"high":89.12,"low":89.06,"close":89.1},{"t":1774379460000,"open":89.1,"high":89.15,"low":89.08,"close":89.11},{"t":1774379520000,"open":89.1,"high":89.13,"low":89.05,"close":89.13},{"t":1774379580000,"open":89.12,"high":89.16,"low":89.1,"close":89.14},{"t":1774379640000,"open":89.15,"high":89.19,"low":89.14,"close":89.19},{"t":1774379700000,"open":89.18,"high":89.24,"low":89.18,"close":89.2},{"t":1774379760000,"open":89.2,"high":89.2,"low":89.15,"close":89.18},{"t":1774379820000,"open":89.17,"high":89.18,"low":89.14,"close":89.16},{"t":1774379880000,"open":89.15,"high":89.16,"low":89.07,"close":89.1},{"t":1774379940000,"open":89.1,"high":89.16,"low":89.09,"close":89.09},{"t":1774380000000,"open":89.09,"high":89.1,"low":89.03,"close":89.07},{"t":1774380060000,"open":89.06,"high":89.07,"low":88.98,"close":88.99},{"t":1774380120000,"open":88.99,"high":89.04,"low":88.99,"close":89.0},{"t":1774380180000,"open":89.0,"high":89.01,"low":88.95,"close":88.98},{"t":1774380240000,"open":88.98,"high":88.99,"low":88.94,"close":88.95},{"t":1774380300000,"open":88.95,"high":88.96,"low":88.89,"close":88.9},{"t":1774380360000,"open":88.9,"high":88.94,"low":88.86,"close":88.88},{"t":1774380420000,"open":88.89,"high":88.91,"low":88.86,"close":88.87},{"t":1774380480000,"open":88.87,"high":88.91,"low":88.85,"close":88.86},{"t":1774380540000,"open":88.86,"high":88.89,"low":88.86,"close":88.89},{"t":1774380600000,"open":88.88,"high":88.88,"low":88.75,"close":88.87},{"t":1774380660000,"open":88.87,"high":88.96,"low":88.8,"close":88.82},{"t":1774380720000,"open":88.83,"high":88.85,"low":88.72,"close":88.75},{"t":1774380780000,"open":88.75,"high":88.79,"low":88.72,"close":88.78},{"t":1774380840000,"open":88.78,"high":88.81,"low":88.77,"close":88.78},{"t":1774380900000,"open":88.78,"high":88.82,"low":88.75,"close":88.79},{"t":1774380960000,"open":88.79,"high":88.85,"low":88.78,"close":88.83},{"t":1774381020000,"open":88.82,"high":88.86,"low":88.8,"close":88.82},{"t":1774381080000,"open":88.83,"high":88.86,"low":88.79,"close":88.81},{"t":1774381140000,"open":88.81,"high":88.83,"low":88.78,"close":88.82},{"t":1774381200000,"open":88.82,"high":88.89,"low":88.82,"close":88.84},{"t":1774381260000,"open":88.85,"high":88.89,"low":88.8,"close":88.81},{"t":1774381320000,"open":88.81,"high":88.87,"low":88.78,"close":88.86},{"t":1774381380000,"open":88.87,"high":88.91,"low":88.85,"close":88.86},{"t":1774381440000,"open":88.86,"high":88.87,"low":88.82,"close":88.83},{"t":1774381500000,"open":88.82,"high":88.84,"low":88.78,"close":88.78},{"t":1774381560000,"open":88.78,"high":88.78,"low":88.46,"close":88.53},{"t":1774381620000,"open":88.54,"high":88.57,"low":88.49,"close":88.55},{"t":1774381680000,"open":88.56,"high":88.59,"low":88.5,"close":88.56},{"t":1774381740000,"open":88.57,"high":88.6,"low":88.52,"close":88.52},{"t":1774381800000,"open":88.53,"high":88.59,"low":88.5,"close":88.58},{"t":1774381860000,"open":88.58,"high":88.58,"low":88.45,"close":88.53},{"t":1774381920000,"open":88.52,"high":88.52,"low":88.46,"close":88.48},{"t":1774381980000,"open":88.48,"high":88.51,"low":88.46,"close":88.47},{"t":1774382040000,"open":88.47,"high":88.49,"low":88.39,"close":88.48},{"t":1774382100000,"open":88.48,"high":88.54,"low":88.47,"close":88.51},{"t":1774382160000,"open":88.52,"high":88.56,"low":88.49,"close":88.51},{"t":1774382220000,"open":88.51,"high":88.52,"low":88.43,"close":88.44},{"t":1774382280000,"open":88.44,"high":88.53,"low":88.44,"close":88.52},{"t":1774382340000,"open":88.53,"high":88.54,"low":88.35,"close":88.46},{"t":1774382400000,"open":88.46,"high":88.52,"low":88.43,"close":88.5},{"t":1774382460000,"open":88.5,"high":88.59,"low":88.49,"close":88.56},{"t":1774382520000,"open":88.57,"high":88.7,"low":88.56,"close":88.61},{"t":1774382580000,"open":88.61,"high":88.68,"low":88.6,"close":88.68},{"t":1774382640000,"open":88.67,"high":88.68,"low":88.62,"close":88.62},{"t":1774382700000,"open":88.62,"high":88.67,"low":88.62,"close":88.62},{"t":1774382760000,"open":88.62,"high":88.63,"low":88.54,"close":88.54},{"t":1774382820000,"open":88.54,"high":88.57,"low":88.51,"close":88.53},{"t":1774382880000,"open":88.53,"high":88.61,"low":88.53,"close":88.61},{"t":1774382940000,"open":88.6,"high":88.63,"low":88.57,"close":88.61},{"t":1774383000000,"open":88.61,"high":88.68,"low":88.58,"close":88.64},{"t":1774383060000,"open":88.65,"high":88.67,"low":88.61,"close":88.64},{"t":1774383120000,"open":88.64,"high":88.67,"low":88.64,"close":88.67},{"t":1774383180000,"open":88.66,"high":88.73,"low":88.66,"close":88.71},{"t":1774383240000,"open":88.71,"high":88.79,"low":88.71,"close":88.78},{"t":1774383300000,"open":88.79,"high":88.84,"low":88.78,"close":88.8},{"t":1774383360000,"open":88.81,"high":88.81,"low":88.72,"close":88.75},{"t":1774383420000,"open":88.75,"high":88.8,"low":88.73,"close":88.78},{"t":1774383480000,"open":88.78,"high":88.79,"low":88.75,"close":88.76},{"t":1774383540000,"open":88.75,"high":88.85,"low":88.7,"close":88.81},{"t":1774383600000,"open":88.81,"high":89.2,"low":88.81,"close":89.16},{"t":1774383660000,"open":89.16,"high":89.3,"low":89.13,"close":89.22},{"t":1774383720000,"open":89.23,"high":89.44,"low":89.2,"close":89.35},{"t":1774383780000,"open":89.34,"high":89.37,"low":89.18,"close":89.24},{"t":1774383840000,"open":89.24,"high":89.47,"low":89.2,"close":89.46},{"t":1774383900000,"open":89.46,"high":89.64,"low":89.45,"close":89.58},{"t":1774383960000,"open":89.58,"high":90.12,"low":89.57,"close":90.06},{"t":1774384020000,"open":90.07,"high":90.07,"low":89.7,"close":89.79},{"t":1774384080000,"open":89.79,"high":89.8,"low":89.48,"close":89.51},{"t":1774384140000,"open":89.52,"high":89.62,"low":89.47,"close":89.61},{"t":1774384200000,"open":89.6,"high":89.7,"low":89.6,"close":89.68},{"t":1774384260000,"open":89.69,"high":89.86,"low":89.68,"close":89.81},{"t":1774384320000,"open":89.81,"high":89.93,"low":89.8,"close":89.9},{"t":1774384380000,"open":89.9,"high":90.0,"low":89.89,"close":89.91},{"t":1774384440000,"open":89.91,"high":89.92,"low":89.64,"close":89.69},{"t":1774384500000,"open":89.68,"high":89.77,"low":89.63,"close":89.74},{"t":1774384560000,"open":89.74,"high":89.95,"low":89.73,"close":89.82},{"t":1774384620000,"open":89.81,"high":89.82,"low":89.69,"close":89.7},{"t":1774384680000,"open":89.71,"high":89.86,"low":89.71,"close":89.83},{"t":1774384740000,"open":89.83,"high":90.07,"low":89.77,"close":89.99},{"t":1774384800000,"open":90.0,"high":90.01,"low":89.89,"close":89.98},{"t":1774384860000,"open":89.97,"high":89.98,"low":89.85,"close":89.91},{"t":1774384920000,"open":89.92,"high":89.94,"low":89.84,"close":89.92},{"t":1774384980000,"open":89.93,"high":89.93,"low":89.73,"close":89.86},{"t":1774385040000,"open":89.86,"high":89.93,"low":89.86,"close":89.91},{"t":1774385100000,"open":89.9,"high":89.97,"low":89.86,"close":89.92},{"t":1774385160000,"open":89.92,"high":89.96,"low":89.79,"close":89.87},{"t":1774385220000,"open":89.86,"high":89.86,"low":89.62,"close":89.69},{"t":1774385280000,"open":89.68,"high":89.84,"low":89.68,"close":89.84},{"t":1774385340000,"open":89.83,"high":90.09,"low":89.83,"close":90.05},{"t":1774385400000,"open":90.05,"high":90.05,"low":89.85,"close":89.9},{"t":1774385460000,"open":89.89,"high":90.13,"low":89.87,"close":90.07},{"t":1774385520000,"open":90.08,"high":90.2,"low":90.0,"close":90.01},{"t":1774385580000,"open":90.01,"high":90.01,"low":89.91,"close":89.98},{"t":1774385640000,"open":89.99,"high":89.99,"low":89.88,"close":89.92},{"t":1774385700000,"open":89.93,"high":90.03,"low":89.92,"close":89.95},{"t":1774385760000,"open":89.95,"high":89.97,"low":89.92,"close":89.94},{"t":1774385820000,"open":89.93,"high":89.99,"low":89.93,"close":89.95},{"t":1774385880000,"open":89.94,"high":89.98,"low":89.93,"close":89.93},{"t":1774385940000,"open":89.94,"high":89.99,"low":89.93,"close":89.98},{"t":1774386000000,"open":89.98,"high":90.09,"low":89.98,"close":90.02},{"t":1774386060000,"open":90.02,"high":90.06,"low":90.0,"close":90.0},{"t":1774386120000,"open":90.0,"high":90.1,"low":90.0,"close":90.06},{"t":1774386180000,"open":90.06,"high":90.14,"low":90.05,"close":90.12},{"t":1774386240000,"open":90.12,"high":90.14,"low":90.08,"close":90.08},{"t":1774386300000,"open":90.08,"high":90.1,"low":90.05,"close":90.1},{"t":1774386360000,"open":90.09,"high":90.1,"low":90.03,"close":90.03},{"t":1774386420000,"open":90.03,"high":90.04,"low":89.87,"close":89.88},{"t":1774386480000,"open":89.88,"high":89.9,"low":89.8,"close":89.84},{"t":1774386540000,"open":89.84,"high":89.87,"low":89.81,"close":89.87},{"t":1774386600000,"open":89.87,"high":89.95,"low":89.86,"close":89.95},{"t":1774386660000,"open":89.95,"high":90.0,"low":89.93,"close":89.93},{"t":1774386720000,"open":89.94,"high":89.97,"low":89.9,"close":89.9},{"t":1774386780000,"open":89.9,"high":89.91,"low":89.84,"close":89.9},{"t":1774386840000,"open":89.89,"high":89.93,"low":89.89,"close":89.93},{"t":1774386900000,"open":89.93,"high":89.98,"low":89.87,"close":89.87},{"t":1774386960000,"open":89.88,"high":89.89,"low":89.79,"close":89.8},{"t":1774387020000,"open":89.79,"high":89.85,"low":89.79,"close":89.82},{"t":1774387080000,"open":89.82,"high":89.88,"low":89.81,"close":89.85},{"t":1774387140000,"open":89.84,"high":89.85,"low":89.74,"close":89.81},{"t":1774387200000,"open":89.81,"high":89.83,"low":89.74,"close":89.75},{"t":1774387260000,"open":89.76,"high":89.82,"low":89.75,"close":89.78},{"t":1774387320000,"open":89.78,"high":89.79,"low":89.73,"close":89.73},{"t":1774387380000,"open":89.73,"high":89.78,"low":89.73,"close":89.77},{"t":1774387440000,"open":89.76,"high":89.77,"low":89.64,"close":89.65},{"t":1774387500000,"open":89.65,"high":89.89,"low":89.65,"close":89.86},{"t":1774387560000,"open":89.86,"high":89.87,"low":89.8,"close":89.86},{"t":1774387620000,"open":89.86,"high":89.93,"low":89.84,"close":89.88},{"t":1774387680000,"open":89.88,"high":89.91,"low":89.87,"close":89.91},{"t":1774387740000,"open":89.91,"high":89.98,"low":89.9,"close":89.96},{"t":1774387800000,"open":89.96,"high":90.1,"low":89.96,"close":90.06},{"t":1774387860000,"open":90.07,"high":90.07,"low":89.97,"close":90.0},{"t":1774387920000,"open":89.99,"high":90.03,"low":89.98,"close":90.03},{"t":1774387980000,"open":90.02,"high":90.09,"low":90.02,"close":90.06},{"t":1774388040000,"open":90.05,"high":90.06,"low":89.99,"close":89.99},{"t":1774388100000,"open":89.99,"high":90.05,"low":89.99,"close":90.05},{"t":1774388160000,"open":90.04,"high":90.07,"low":89.98,"close":90.04},{"t":1774388220000,"open":90.04,"high":90.07,"low":90.03,"close":90.07},{"t":1774388280000,"open":90.07,"high":90.18,"low":90.07,"close":90.17},{"t":1774388340000,"open":90.17,"high":90.35,"low":90.16,"close":90.21},{"t":1774388400000,"open":90.21,"high":90.24,"low":90.17,"close":90.24},{"t":1774388460000,"open":90.23,"high":90.37,"low":90.23,"close":90.36},{"t":1774388520000,"open":90.37,"high":90.53,"low":90.32,"close":90.52},{"t":1774388580000,"open":90.52,"high":90.57,"low":90.34,"close":90.44},{"t":1774388640000,"open":90.44,"high":90.45,"low":90.33,"close":90.34},{"t":1774388700000,"open":90.34,"high":90.35,"low":90.32,"close":90.34},{"t":1774388760000,"open":90.34,"high":90.36,"low":90.25,"close":90.33},{"t":1774388820000,"open":90.33,"high":90.35,"low":90.28,"close":90.32},{"t":1774388880000,"open":90.31,"high":90.4,"low":90.3,"close":90.4},{"t":1774388940000,"open":90.4,"high":90.44,"low":90.34,"close":90.34},{"t":1774389000000,"open":90.34,"high":90.34,"low":90.28,"close":90.29},{"t":1774389060000,"open":90.29,"high":90.3,"low":90.18,"close":90.21},{"t":1774389120000,"open":90.21,"high":90.27,"low":90.2,"close":90.27},{"t":1774389180000,"open":90.26,"high":90.3,"low":90.2,"close":90.2},{"t":1774389240000,"open":90.21,"high":90.28,"low":90.19,"close":90.28},{"t":1774389300000,"open":90.28,"high":90.28,"low":90.23,"close":90.23},{"t":1774389360000,"open":90.23,"high":90.24,"low":90.17,"close":90.19},{"t":1774389420000,"open":90.18,"high":90.32,"low":90.16,"close":90.31},{"t":1774389480000,"open":90.31,"high":90.35,"low":90.31,"close":90.32},{"t":1774389540000,"open":90.32,"high":90.38,"low":90.29,"close":90.32},{"t":1774389600000,"open":90.32,"high":90.42,"low":90.25,"close":90.31},{"t":1774389660000,"open":90.31,"high":90.36,"low":90.25,"close":90.25},{"t":1774389720000,"open":90.24,"high":90.32,"low":90.2,"close":90.31},{"t":1774389780000,"open":90.31,"high":90.34,"low":90.21,"close":90.27},{"t":1774389840000,"open":90.27,"high":90.37,"low":90.26,"close":90.31},{"t":1774389900000,"open":90.31,"high":90.39,"low":90.28,"close":90.39},{"t":1774389960000,"open":90.38,"high":90.49,"low":90.38,"close":90.48},{"t":1774390020000,"open":90.48,"high":90.52,"low":90.4,"close":90.46},{"t":1774390080000,"open":90.46,"high":90.66,"low":90.42,"close":90.54},{"t":1774390140000,"open":90.54,"high":90.58,"low":90.51,"close":90.57},{"t":1774390200000,"open":90.56,"high":90.67,"low":90.52,"close":90.6},{"t":1774390260000,"open":90.61,"high":90.63,"low":90.52,"close":90.54},{"t":1774390320000,"open":90.53,"high":90.6,"low":90.52,"close":90.54},{"t":1774390380000,"open":90.53,"high":90.66,"low":90.53,"close":90.62},{"t":1774390440000,"open":90.61,"high":90.73,"low":90.61,"close":90.63},{"t":1774390500000,"open":90.63,"high":90.63,"low":90.51,"close":90.54},{"t":1774390560000,"open":90.54,"high":90.62,"low":90.53,"close":90.54},{"t":1774390620000,"open":90.53,"high":90.54,"low":90.44,"close":90.48},{"t":1774390680000,"open":90.47,"high":90.49,"low":90.44,"close":90.48},{"t":1774390740000,"open":90.48,"high":90.5,"low":90.44,"close":90.5},{"t":1774390800000,"open":90.49,"high":90.49,"low":90.45,"close":90.45},{"t":1774390860000,"open":90.45,"high":90.49,"low":90.41,"close":90.45},{"t":1774390920000,"open":90.45,"high":90.56,"low":90.45,"close":90.52},{"t":1774390980000,"open":90.51,"high":90.51,"low":90.47,"close":90.49},{"t":1774391040000,"open":90.5,"high":90.5,"low":90.44,"close":90.46},{"t":1774391100000,"open":90.47,"high":90.47,"low":90.36,"close":90.41},{"t":1774391160000,"open":90.41,"high":90.47,"low":90.39,"close":90.47},{"t":1774391220000,"open":90.47,"high":90.48,"low":90.42,"close":90.43},{"t":1774391280000,"open":90.42,"high":90.5,"low":90.42,"close":90.42},{"t":1774391340000,"open":90.42,"high":90.43,"low":90.2,"close":90.26},{"t":1774391400000,"open":90.25,"high":90.26,"low":90.02,"close":90.17},{"t":1774391460000,"open":90.16,"high":90.21,"low":90.15,"close":90.19},{"t":1774391520000,"open":90.2,"high":90.25,"low":90.2,"close":90.25},{"t":1774391580000,"open":90.25,"high":90.38,"low":90.19,"close":90.19},{"t":1774391640000,"open":90.19,"high":90.2,"low":90.11,"close":90.19},{"t":1774391700000,"open":90.18,"high":90.19,"low":90.14,"close":90.15},{"t":1774391760000,"open":90.15,"high":90.21,"low":90.15,"close":90.2},{"t":1774391820000,"open":90.19,"high":90.23,"low":90.16,"close":90.2},{"t":1774391880000,"open":90.2,"high":90.28,"low":90.18,"close":90.19},{"t":1774391940000,"open":90.2,"high":90.2,"low":90.14,"close":90.19},{"t":1774392000000,"open":90.2,"high":90.22,"low":90.17,"close":90.22},{"t":1774392060000,"open":90.21,"high":90.23,"low":90.19,"close":90.2},{"t":1774392120000,"open":90.19,"high":90.25,"low":90.19,"close":90.23},{"t":1774392180000,"open":90.22,"high":90.26,"low":90.22,"close":90.26},{"t":1774392240000,"open":90.26,"high":90.29,"low":90.23,"close":90.23},{"t":1774392300000,"open":90.23,"high":90.32,"low":90.23,"close":90.32},{"t":1774392360000,"open":90.31,"high":90.33,"low":90.21,"close":90.21},{"t":1774392420000,"open":90.22,"high":90.34,"low":90.21,"close":90.31},{"t":1774392480000,"open":90.3,"high":90.31,"low":90.19,"close":90.21},{"t":1774392540000,"open":90.21,"high":90.3,"low":90.21,"close":90.29},{"t":1774392600000,"open":90.3,"high":90.31,"low":90.27,"close":90.29},{"t":1774392660000,"open":90.29,"high":90.33,"low":90.27,"close":90.33},{"t":1774392720000,"open":90.33,"high":90.33,"low":90.25,"close":90.27},{"t":1774392780000,"open":90.26,"high":90.34,"low":90.17,"close":90.31},{"t":1774392840000,"open":90.3,"high":90.3,"low":90.22,"close":90.23},{"t":1774392900000,"open":90.23,"high":90.29,"low":90.22,"close":90.29},{"t":1774392960000,"open":90.29,"high":90.29,"low":90.23,"close":90.27},{"t":1774393020000,"open":90.27,"high":90.28,"low":90.21,"close":90.23},{"t":1774393080000,"open":90.23,"high":90.31,"low":90.22,"close":90.28},{"t":1774393140000,"open":90.29,"high":90.32,"low":90.25,"close":90.26},{"t":1774393200000,"open":90.26,"high":90.32,"low":90.18,"close":90.21},{"t":1774393260000,"open":90.22,"high":90.25,"low":90.18,"close":90.21},{"t":1774393320000,"open":90.21,"high":90.25,"low":90.21,"close":90.23},{"t":1774393380000,"open":90.23,"high":90.3,"low":90.22,"close":90.22},{"t":1774393440000,"open":90.23,"high":90.3,"low":90.22,"close":90.25},{"t":1774393500000,"open":90.25,"high":90.27,"low":90.23,"close":90.24},{"t":1774393560000,"open":90.24,"high":90.27,"low":90.17,"close":90.22},{"t":1774393620000,"open":90.22,"high":90.25,"low":90.2,"close":90.23},{"t":1774393680000,"open":90.23,"high":90.34,"low":90.23,"close":90.31},{"t":1774393740000,"open":90.31,"high":90.52,"low":90.3,"close":90.48},{"t":1774393800000,"open":90.48,"high":90.56,"low":90.47,"close":90.49},{"t":1774393860000,"open":90.49,"high":90.5,"low":90.46,"close":90.5},{"t":1774393920000,"open":90.49,"high":90.54,"low":90.44,"close":90.45},{"t":1774393980000,"open":90.46,"high":90.49,"low":90.42,"close":90.47},{"t":1774394040000,"open":90.47,"high":90.5,"low":90.45,"close":90.47},{"t":1774394100000,"open":90.47,"high":90.5,"low":90.44,"close":90.49},{"t":1774394160000,"open":90.49,"high":90.57,"low":90.49,"close":90.57},{"t":1774394220000,"open":90.56,"high":90.57,"low":90.54,"close":90.56},{"t":1774394280000,"open":90.55,"high":90.56,"low":90.48,"close":90.49},{"t":1774394340000,"open":90.5,"high":90.5,"low":90.45,"close":90.47},{"t":1774394400000,"open":90.47,"high":90.6,"low":90.41,"close":90.58},{"t":1774394460000,"open":90.58,"high":91.1,"low":90.56,"close":90.97},{"t":1774394520000,"open":90.97,"high":90.99,"low":90.81,"close":90.83},{"t":1774394580000,"open":90.82,"high":90.83,"low":90.73,"close":90.77},{"t":1774394640000,"open":90.78,"high":90.79,"low":90.71,"close":90.79},{"t":1774394700000,"open":90.78,"high":90.93,"low":90.77,"close":90.92},{"t":1774394760000,"open":90.93,"high":90.95,"low":90.89,"close":90.94},{"t":1774394820000,"open":90.94,"high":91.0,"low":90.94,"close":91.0},{"t":1774394880000,"open":90.99,"high":91.02,"low":90.93,"close":91.0},{"t":1774394940000,"open":91.01,"high":91.02,"low":90.94,"close":90.98},{"t":1774395000000,"open":90.97,"high":91.1,"low":90.92,"close":90.96},{"t":1774395060000,"open":90.96,"high":91.04,"low":90.95,"close":91.0},{"t":1774395120000,"open":91.01,"high":91.03,"low":90.94,"close":90.96},{"t":1774395180000,"open":90.95,"high":90.96,"low":90.85,"close":90.9},{"t":1774395240000,"open":90.89,"high":90.97,"low":90.87,"close":90.96},{"t":1774395300000,"open":90.96,"high":91.0,"low":90.95,"close":90.98},{"t":1774395360000,"open":90.98,"high":90.99,"low":90.91,"close":90.95},{"t":1774395420000,"open":90.94,"high":91.09,"low":90.94,"close":91.07},{"t":1774395480000,"open":91.07,"high":91.08,"low":90.97,"close":91.0},{"t":1774395540000,"open":91.0,"high":91.06,"low":90.98,"close":91.04},{"t":1774395600000,"open":91.03,"high":91.07,"low":91.01,"close":91.04},{"t":1774395660000,"open":91.03,"high":91.04,"low":90.97,"close":91.0},{"t":1774395720000,"open":91.01,"high":91.03,"low":90.99,"close":91.0},{"t":1774395780000,"open":91.0,"high":91.01,"low":90.9,"close":90.91},{"t":1774395840000,"open":90.91,"high":90.96,"low":90.91,"close":90.91},{"t":1774395900000,"open":90.91,"high":90.98,"low":90.91,"close":90.93},{"t":1774395960000,"open":90.94,"high":90.95,"low":90.85,"close":90.86},{"t":1774396020000,"open":90.86,"high":90.89,"low":90.81,"close":90.83},{"t":1774396080000,"open":90.83,"high":90.89,"low":90.83,"close":90.88},{"t":1774396140000,"open":90.88,"high":90.93,"low":90.87,"close":90.92},{"t":1774396200000,"open":90.93,"high":90.93,"low":90.87,"close":90.88},{"t":1774396260000,"open":90.89,"high":90.93,"low":90.88,"close":90.93},{"t":1774396320000,"open":90.92,"high":90.95,"low":90.84,"close":90.84},{"t":1774396380000,"open":90.85,"high":90.9,"low":90.84,"close":90.87},{"t":1774396440000,"open":90.87,"high":90.88,"low":90.83,"close":90.84},{"t":1774396500000,"open":90.84,"high":90.85,"low":90.82,"close":90.82},{"t":1774396560000,"open":90.82,"high":90.83,"low":90.75,"close":90.75},{"t":1774396620000,"open":90.76,"high":90.8,"low":90.76,"close":90.79},{"t":1774396680000,"open":90.79,"high":90.79,"low":90.74,"close":90.75},{"t":1774396740000,"open":90.76,"high":90.77,"low":90.74,"close":90.75},{"t":1774396800000,"open":90.76,"high":90.83,"low":90.73,"close":90.77},{"t":1774396860000,"open":90.77,"high":90.83,"low":90.73,"close":90.78},{"t":1774396920000,"open":90.78,"high":90.83,"low":90.77,"close":90.81},{"t":1774396980000,"open":90.8,"high":90.86,"low":90.79,"close":90.85},{"t":1774397040000,"open":90.84,"high":90.9,"low":90.77,"close":90.89},{"t":1774397100000,"open":90.89,"high":90.93,"low":90.87,"close":90.9},{"t":1774397160000,"open":90.9,"high":90.99,"low":90.85,"close":90.97},{"t":1774397220000,"open":90.96,"high":91.02,"low":90.93,"close":91.01},{"t":1774397280000,"open":91.0,"high":91.05,"low":90.98,"close":91.02},{"t":1774397340000,"open":91.03,"high":91.07,"low":90.97,"close":91.07},{"t":1774397400000,"open":91.06,"high":91.12,"low":91.05,"close":91.11},{"t":1774397460000,"open":91.12,"high":91.19,"low":91.1,"close":91.16},{"t":1774397520000,"open":91.16,"high":91.26,"low":91.13,"close":91.19},{"t":1774397580000,"open":91.2,"high":91.2,"low":91.04,"close":91.09},{"t":1774397640000,"open":91.09,"high":91.22,"low":91.07,"close":91.18},{"t":1774397700000,"open":91.18,"high":91.21,"low":91.15,"close":91.18},{"t":1774397760000,"open":91.18,"high":91.21,"low":91.12,"close":91.12},{"t":1774397820000,"open":91.11,"high":91.11,"low":90.99,"close":90.99},{"t":1774397880000,"open":90.99,"high":91.06,"low":90.92,"close":91.01},{"t":1774397940000,"open":91.0,"high":91.13,"low":91.0,"close":91.09},{"t":1774398000000,"open":91.08,"high":91.12,"low":91.05,"close":91.07},{"t":1774398060000,"open":91.07,"high":91.09,"low":90.99,"close":91.02},{"t":1774398120000,"open":91.03,"high":91.05,"low":90.99,"close":91.05},{"t":1774398180000,"open":91.05,"high":91.11,"low":91.05,"close":91.1},{"t":1774398240000,"open":91.1,"high":91.11,"low":91.06,"close":91.07},{"t":1774398300000,"open":91.07,"high":91.13,"low":91.07,"close":91.12},{"t":1774398360000,"open":91.12,"high":91.16,"low":91.1,"close":91.1},{"t":1774398420000,"open":91.1,"high":91.17,"low":91.06,"close":91.15},{"t":1774398480000,"open":91.15,"high":91.15,"low":91.08,"close":91.09},{"t":1774398540000,"open":91.09,"high":91.12,"low":91.06,"close":91.07},{"t":1774398600000,"open":91.07,"high":91.08,"low":90.67,"close":90.88},{"t":1774398660000,"open":90.89,"high":91.09,"low":90.86,"close":91.03},{"t":1774398720000,"open":91.04,"high":91.14,"low":91.01,"close":91.14},{"t":1774398780000,"open":91.14,"high":91.29,"low":91.13,"close":91.25},{"t":1774398840000,"open":91.26,"high":91.38,"low":91.24,"close":91.34},{"t":1774398900000,"open":91.34,"high":91.4,"low":91.3,"close":91.4},{"t":1774398960000,"open":91.4,"high":91.42,"low":91.37,"close":91.39},{"t":1774399020000,"open":91.39,"high":91.49,"low":91.39,"close":91.45},{"t":1774399080000,"open":91.46,"high":91.53,"low":91.45,"close":91.48},{"t":1774399140000,"open":91.48,"high":91.5,"low":91.41,"close":91.45},{"t":1774399200000,"open":91.45,"high":91.49,"low":91.42,"close":91.46},{"t":1774399260000,"open":91.46,"high":91.46,"low":91.4,"close":91.41},{"t":1774399320000,"open":91.42,"high":91.58,"low":91.4,"close":91.53},{"t":1774399380000,"open":91.54,"high":91.54,"low":91.43,"close":91.47},{"t":1774399440000,"open":91.47,"high":91.47,"low":91.39,"close":91.41},{"t":1774399500000,"open":91.42,"high":91.45,"low":91.38,"close":91.4},{"t":1774399560000,"open":91.4,"high":91.52,"low":91.4,"close":91.51},{"t":1774399620000,"open":91.51,"high":91.55,"low":91.49,"close":91.5},{"t":1774399680000,"open":91.51,"high":91.53,"low":91.43,"close":91.49},{"t":1774399740000,"open":91.49,"high":91.5,"low":91.36,"close":91.37},{"t":1774399800000,"open":91.37,"high":91.4,"low":91.31,"close":91.34},{"t":1774399860000,"open":91.34,"high":91.37,"low":91.29,"close":91.33},{"t":1774399920000,"open":91.34,"high":91.38,"low":91.33,"close":91.36},{"t":1774399980000,"open":91.37,"high":91.46,"low":91.37,"close":91.44},{"t":1774400040000,"open":91.44,"high":91.46,"low":91.4,"close":91.43},{"t":1774400100000,"open":91.43,"high":91.46,"low":91.36,"close":91.39},{"t":1774400160000,"open":91.39,"high":91.41,"low":91.37,"close":91.41},{"t":1774400220000,"open":91.41,"high":91.45,"low":91.4,"close":91.43},{"t":1774400280000,"open":91.42,"high":91.43,"low":91.34,"close":91.35},{"t":1774400340000,"open":91.34,"high":91.35,"low":91.26,"close":91.27},{"t":1774400400000,"open":91.27,"high":91.28,"low":91.21,"close":91.21},{"t":1774400460000,"open":91.21,"high":91.27,"low":91.11,"close":91.15},{"t":1774400520000,"open":91.15,"high":91.28,"low":91.15,"close":91.27},{"t":1774400580000,"open":91.26,"high":91.26,"low":91.15,"close":91.19},{"t":1774400640000,"open":91.2,"high":91.2,"low":91.17,"close":91.2},{"t":1774400700000,"open":91.19,"high":91.25,"low":91.18,"close":91.19},{"t":1774400760000,"open":91.2,"high":91.24,"low":91.1,"close":91.11},{"t":1774400820000,"open":91.11,"high":91.15,"low":91.1,"close":91.12},{"t":1774400880000,"open":91.12,"high":91.16,"low":91.09,"close":91.12},{"t":1774400940000,"open":91.13,"high":91.25,"low":91.11,"close":91.23},{"t":1774401000000,"open":91.24,"high":91.26,"low":91.2,"close":91.21},{"t":1774401060000,"open":91.22,"high":91.43,"low":91.21,"close":91.43},{"t":1774401120000,"open":91.43,"high":91.43,"low":91.34,"close":91.35},{"t":1774401180000,"open":91.35,"high":91.35,"low":91.25,"close":91.26},{"t":1774401240000,"open":91.26,"high":91.26,"low":91.16,"close":91.16},{"t":1774401300000,"open":91.16,"high":91.21,"low":91.09,"close":91.11},{"t":1774401360000,"open":91.12,"high":91.12,"low":91.03,"close":91.08},{"t":1774401420000,"open":91.08,"high":91.08,"low":90.99,"close":91.03},{"t":1774401480000,"open":91.03,"high":91.1,"low":91.03,"close":91.04},{"t":1774401540000,"open":91.04,"high":91.06,"low":91.0,"close":91.01},{"t":1774401600000,"open":91.02,"high":91.1,"low":91.01,"close":91.08},{"t":1774401660000,"open":91.07,"high":91.18,"low":91.07,"close":91.18},{"t":1774401720000,"open":91.18,"high":91.19,"low":91.07,"close":91.08},{"t":1774401780000,"open":91.08,"high":91.09,"low":91.07,"close":91.09},{"t":1774401840000,"open":91.09,"high":91.09,"low":91.04,"close":91.05},{"t":1774401900000,"open":91.05,"high":91.05,"low":90.97,"close":90.98},{"t":1774401960000,"open":90.98,"high":91.0,"low":90.95,"close":90.97},{"t":1774402020000,"open":90.97,"high":91.05,"low":90.96,"close":91.04},{"t":1774402080000,"open":91.05,"high":91.13,"low":91.04,"close":91.12},{"t":1774402140000,"open":91.12,"high":91.18,"low":91.09,"close":91.17},{"t":1774402200000,"open":91.18,"high":91.24,"low":91.15,"close":91.19},{"t":1774402260000,"open":91.2,"high":91.21,"low":91.11,"close":91.19},{"t":1774402320000,"open":91.2,"high":91.21,"low":91.13,"close":91.16},{"t":1774402380000,"open":91.16,"high":91.19,"low":91.13,"close":91.14},{"t":1774402440000,"open":91.14,"high":91.14,"low":91.03,"close":91.12},{"t":1774402500000,"open":91.12,"high":91.18,"low":91.07,"close":91.18},{"t":1774402560000,"open":91.18,"high":91.18,"low":91.1,"close":91.17},{"t":1774402620000,"open":91.17,"high":91.18,"low":91.07,"close":91.08},{"t":1774402680000,"open":91.07,"high":91.12,"low":91.07,"close":91.09},{"t":1774402740000,"open":91.09,"high":91.11,"low":91.05,"close":91.1},{"t":1774402800000,"open":91.11,"high":91.15,"low":91.08,"close":91.12},{"t":1774402860000,"open":91.13,"high":91.15,"low":91.05,"close":91.13},{"t":1774402920000,"open":91.13,"high":91.34,"low":91.12,"close":91.3},{"t":1774402980000,"open":91.3,"high":91.32,"low":91.25,"close":91.26},{"t":1774403040000,"open":91.26,"high":91.26,"low":91.16,"close":91.16},{"t":1774403100000,"open":91.17,"high":91.18,"low":91.12,"close":91.16},{"t":1774403160000,"open":91.17,"high":91.17,"low":91.07,"close":91.12},{"t":1774403220000,"open":91.12,"high":91.12,"low":91.07,"close":91.08},{"t":1774403280000,"open":91.08,"high":91.1,"low":91.03,"close":91.05},{"t":1774403340000,"open":91.06,"high":91.08,"low":91.05,"close":91.06},{"t":1774403400000,"open":91.07,"high":91.14,"low":91.06,"close":91.1},{"t":1774403460000,"open":91.11,"high":91.11,"low":91.04,"close":91.06},{"t":1774403520000,"open":91.06,"high":91.07,"low":91.03,"close":91.06},{"t":1774403580000,"open":91.07,"high":91.1,"low":91.04,"close":91.04},{"t":1774403640000,"open":91.05,"high":91.07,"low":91.04,"close":91.07},{"t":1774403700000,"open":91.07,"high":91.09,"low":91.04,"close":91.05},{"t":1774403760000,"open":91.05,"high":91.06,"low":91.02,"close":91.06},{"t":1774403820000,"open":91.06,"high":91.06,"low":91.0,"close":91.01},{"t":1774403880000,"open":91.01,"high":91.04,"low":90.96,"close":90.99},{"t":1774403940000,"open":90.99,"high":91.0,"low":90.88,"close":90.9},{"t":1774404000000,"open":90.91,"high":90.93,"low":90.77,"close":90.8},{"t":1774404060000,"open":90.8,"high":90.93,"low":90.77,"close":90.89},{"t":1774404120000,"open":90.9,"high":90.94,"low":90.85,"close":90.91},{"t":1774404180000,"open":90.91,"high":90.93,"low":90.85,"close":90.91},{"t":1774404240000,"open":90.91,"high":90.96,"low":90.91,"close":90.92},{"t":1774404300000,"open":90.92,"high":90.93,"low":90.85,"close":90.9},{"t":1774404360000,"open":90.9,"high":90.93,"low":90.88,"close":90.89},{"t":1774404420000,"open":90.9,"high":90.96,"low":90.89,"close":90.93},{"t":1774404480000,"open":90.93,"high":90.98,"low":90.92,"close":90.97},{"t":1774404540000,"open":90.97,"high":91.1,"low":90.96,"close":91.0},{"t":1774404600000,"open":91.01,"high":91.13,"low":90.99,"close":91.08},{"t":1774404660000,"open":91.09,"high":91.19,"low":91.08,"close":91.15},{"t":1774404720000,"open":91.16,"high":91.18,"low":91.11,"close":91.15},{"t":1774404780000,"open":91.16,"high":91.18,"low":91.06,"close":91.08},{"t":1774404840000,"open":91.08,"high":91.1,"low":91.05,"close":91.08},{"t":1774404900000,"open":91.07,"high":91.1,"low":91.02,"close":91.02},{"t":1774404960000,"open":91.03,"high":91.05,"low":90.97,"close":91.0},{"t":1774405020000,"open":91.0,"high":91.03,"low":90.98,"close":91.03},{"t":1774405080000,"open":91.03,"high":91.09,"low":91.03,"close":91.09},{"t":1774405140000,"open":91.09,"high":91.12,"low":91.02,"close":91.02},{"t":1774405200000,"open":91.02,"high":91.04,"low":90.99,"close":91.02},{"t":1774405260000,"open":91.02,"high":91.04,"low":91.0,"close":91.02},{"t":1774405320000,"open":91.02,"high":91.12,"low":91.02,"close":91.1},{"t":1774405380000,"open":91.1,"high":91.1,"low":91.01,"close":91.02},{"t":1774405440000,"open":91.02,"high":91.03,"low":91.0,"close":91.01},{"t":1774405500000,"open":91.01,"high":91.02,"low":90.97,"close":90.99},{"t":1774405560000,"open":91.0,"high":91.02,"low":90.99,"close":91.02},{"t":1774405620000,"open":91.01,"high":91.09,"low":91.0,"close":91.08},{"t":1774405680000,"open":91.08,"high":91.11,"low":91.05,"close":91.06},{"t":1774405740000,"open":91.07,"high":91.09,"low":90.99,"close":90.99},{"t":1774405800000,"open":90.99,"high":90.99,"low":90.96,"close":90.99},{"t":1774405860000,"open":90.98,"high":91.0,"low":90.92,"close":90.99},{"t":1774405920000,"open":91.0,"high":91.04,"low":90.97,"close":90.98},{"t":1774405980000,"open":90.98,"high":91.06,"low":90.97,"close":91.05},{"t":1774406040000,"open":91.06,"high":91.08,"low":91.03,"close":91.05},{"t":1774406100000,"open":91.04,"high":91.06,"low":91.03,"close":91.03},{"t":1774406160000,"open":91.03,"high":91.1,"low":91.03,"close":91.09},{"t":1774406220000,"open":91.1,"high":91.23,"low":91.08,"close":91.19},{"t":1774406280000,"open":91.2,"high":91.26,"low":91.16,"close":91.17},{"t":1774406340000,"open":91.17,"high":91.2,"low":91.12,"close":91.13},{"t":1774406400000,"open":91.14,"high":91.16,"low":91.11,"close":91.14},{"t":1774406460000,"open":91.15,"high":91.2,"low":91.14,"close":91.18},{"t":1774406520000,"open":91.18,"high":91.23,"low":91.18,"close":91.23},{"t":1774406580000,"open":91.23,"high":91.23,"low":91.16,"close":91.17},{"t":1774406640000,"open":91.17,"high":91.44,"low":91.16,"close":91.43},{"t":1774406700000,"open":91.43,"high":91.47,"low":91.37,"close":91.39},{"t":1774406760000,"open":91.4,"high":91.47,"low":91.36,"close":91.38},{"t":1774406820000,"open":91.37,"high":91.4,"low":91.32,"close":91.35},{"t":1774406880000,"open":91.34,"high":91.35,"low":91.24,"close":91.27},{"t":1774406940000,"open":91.27,"high":91.27,"low":91.18,"close":91.21},{"t":1774407000000,"open":91.21,"high":91.23,"low":91.17,"close":91.18},{"t":1774407060000,"open":91.18,"high":91.19,"low":91.15,"close":91.18},{"t":1774407120000,"open":91.19,"high":91.19,"low":91.12,"close":91.12},{"t":1774407180000,"open":91.13,"high":91.16,"low":91.12,"close":91.14},{"t":1774407240000,"open":91.13,"high":91.14,"low":91.11,"close":91.11},{"t":1774407300000,"open":91.12,"high":91.12,"low":91.03,"close":91.04},{"t":1774407360000,"open":91.05,"high":91.07,"low":90.99,"close":91.01},{"t":1774407420000,"open":91.0,"high":91.07,"low":91.0,"close":91.05},{"t":1774407480000,"open":91.04,"high":91.08,"low":91.03,"close":91.04},{"t":1774407540000,"open":91.03,"high":91.09,"low":91.01,"close":91.09},{"t":1774407600000,"open":91.09,"high":91.09,"low":91.0,"close":91.02},{"t":1774407660000,"open":91.03,"high":91.07,"low":91.01,"close":91.04},{"t":1774407720000,"open":91.04,"high":91.07,"low":91.01,"close":91.07},{"t":1774407780000,"open":91.06,"high":91.07,"low":91.03,"close":91.07},{"t":1774407840000,"open":91.07,"high":91.1,"low":91.05,"close":91.07},{"t":1774407900000,"open":91.07,"high":91.07,"low":91.01,"close":91.03},{"t":1774407960000,"open":91.02,"high":91.05,"low":90.99,"close":91.0},{"t":1774408020000,"open":91.0,"high":91.0,"low":90.94,"close":90.94},{"t":1774408080000,"open":90.95,"high":90.95,"low":90.88,"close":90.89},{"t":1774408140000,"open":90.89,"high":90.92,"low":90.85,"close":90.86},{"t":1774408200000,"open":90.87,"high":90.9,"low":90.86,"close":90.9},{"t":1774408260000,"open":90.9,"high":90.9,"low":90.86,"close":90.89},{"t":1774408320000,"open":90.88,"high":90.91,"low":90.75,"close":90.78},{"t":1774408380000,"open":90.79,"high":90.84,"low":90.74,"close":90.84},{"t":1774408440000,"open":90.84,"high":90.88,"low":90.83,"close":90.86},{"t":1774408500000,"open":90.86,"high":90.88,"low":90.79,"close":90.8},{"t":1774408560000,"open":90.8,"high":90.86,"low":90.74,"close":90.86},{"t":1774408620000,"open":90.86,"high":90.88,"low":90.81,"close":90.83},{"t":1774408680000,"open":90.83,"high":90.91,"low":90.83,"close":90.88},{"t":1774408740000,"open":90.88,"high":90.88,"low":90.84,"close":90.87},{"t":1774408800000,"open":90.87,"high":90.87,"low":90.83,"close":90.83},{"t":1774408860000,"open":90.83,"high":90.83,"low":90.77,"close":90.79},{"t":1774408920000,"open":90.79,"high":90.82,"low":90.78,"close":90.8},{"t":1774408980000,"open":90.8,"high":90.83,"low":90.79,"close":90.83},{"t":1774409040000,"open":90.83,"high":90.9,"low":90.82,"close":90.89},{"t":1774409100000,"open":90.9,"high":90.92,"low":90.88,"close":90.9},{"t":1774409160000,"open":90.9,"high":90.91,"low":90.87,"close":90.91},{"t":1774409220000,"open":90.91,"high":90.94,"low":90.87,"close":90.88},{"t":1774409280000,"open":90.87,"high":90.92,"low":90.87,"close":90.92},{"t":1774409340000,"open":90.92,"high":90.98,"low":90.91,"close":90.95},{"t":1774409400000,"open":90.96,"high":91.07,"low":90.96,"close":91.06},{"t":1774409460000,"open":91.06,"high":91.11,"low":91.04,"close":91.1},{"t":1774409520000,"open":91.1,"high":91.18,"low":91.04,"close":91.16},{"t":1774409580000,"open":91.16,"high":91.16,"low":91.04,"close":91.07},{"t":1774409640000,"open":91.07,"high":91.09,"low":91.04,"close":91.06},{"t":1774409700000,"open":91.06,"high":91.15,"low":91.05,"close":91.13},{"t":1774409760000,"open":91.13,"high":91.19,"low":91.1,"close":91.19},{"t":1774409820000,"open":91.19,"high":91.23,"low":91.15,"close":91.17},{"t":1774409880000,"open":91.17,"high":91.19,"low":91.17,"close":91.18},{"t":1774409940000,"open":91.17,"high":91.2,"low":91.17,"close":91.2},{"t":1774410000000,"open":91.2,"high":91.21,"low":91.13,"close":91.14},{"t":1774410060000,"open":91.13,"high":91.16,"low":91.12,"close":91.15},{"t":1774410120000,"open":91.14,"high":91.17,"low":91.13,"close":91.17},{"t":1774410180000,"open":91.16,"high":91.19,"low":91.13,"close":91.15},{"t":1774410240000,"open":91.16,"high":91.18,"low":91.14,"close":91.18},{"t":1774410300000,"open":91.18,"high":91.19,"low":91.16,"close":91.17},{"t":1774410360000,"open":91.17,"high":91.32,"low":91.16,"close":91.29},{"t":1774410420000,"open":91.29,"high":91.54,"low":91.29,"close":91.5},{"t":1774410480000,"open":91.5,"high":91.55,"low":91.5,"close":91.51},{"t":1774410540000,"open":91.51,"high":91.51,"low":91.41,"close":91.42},{"t":1774410600000,"open":91.41,"high":91.76,"low":91.41,"close":91.63},{"t":1774410660000,"open":91.64,"high":91.66,"low":91.52,"close":91.52},{"t":1774410720000,"open":91.53,"high":91.73,"low":91.51,"close":91.66},{"t":1774410780000,"open":91.67,"high":91.89,"low":91.63,"close":91.82},{"t":1774410840000,"open":91.82,"high":91.84,"low":91.74,"close":91.76},{"t":1774410900000,"open":91.76,"high":91.88,"low":91.75,"close":91.86},{"t":1774410960000,"open":91.86,"high":91.9,"low":91.82,"close":91.84},{"t":1774411020000,"open":91.85,"high":91.86,"low":91.81,"close":91.84},{"t":1774411080000,"open":91.84,"high":91.85,"low":91.68,"close":91.68},{"t":1774411140000,"open":91.68,"high":91.69,"low":91.59,"close":91.66},{"t":1774411200000,"open":91.66,"high":91.67,"low":91.59,"close":91.61},{"t":1774411260000,"open":91.61,"high":91.68,"low":91.6,"close":91.68},{"t":1774411320000,"open":91.68,"high":91.71,"low":91.59,"close":91.59},{"t":1774411380000,"open":91.6,"high":91.64,"low":91.54,"close":91.64},{"t":1774411440000,"open":91.64,"high":91.65,"low":91.6,"close":91.6},{"t":1774411500000,"open":91.61,"high":91.65,"low":91.59,"close":91.64},{"t":1774411560000,"open":91.63,"high":91.77,"low":91.61,"close":91.72},{"t":1774411620000,"open":91.71,"high":91.75,"low":91.69,"close":91.73},{"t":1774411680000,"open":91.73,"high":91.73,"low":91.69,"close":91.72},{"t":1774411740000,"open":91.72,"high":91.88,"low":91.7,"close":91.87},{"t":1774411800000,"open":91.88,"high":91.88,"low":91.8,"close":91.81},{"t":1774411860000,"open":91.81,"high":91.81,"low":91.78,"close":91.81},{"t":1774411920000,"open":91.81,"high":91.81,"low":91.75,"close":91.76},{"t":1774411980000,"open":91.76,"high":91.79,"low":91.75,"close":91.79},{"t":1774412040000,"open":91.79,"high":91.8,"low":91.75,"close":91.77},{"t":1774412100000,"open":91.77,"high":91.78,"low":91.72,"close":91.74},{"t":1774412160000,"open":91.74,"high":91.79,"low":91.73,"close":91.79},{"t":1774412220000,"open":91.78,"high":91.79,"low":91.7,"close":91.76},{"t":1774412280000,"open":91.75,"high":91.8,"low":91.74,"close":91.78},{"t":1774412340000,"open":91.77,"high":91.77,"low":91.73,"close":91.77},{"t":1774412400000,"open":91.76,"high":91.76,"low":91.68,"close":91.69},{"t":1774412460000,"open":91.68,"high":91.71,"low":91.63,"close":91.63},{"t":1774412520000,"open":91.63,"high":91.67,"low":91.63,"close":91.65},{"t":1774412580000,"open":91.66,"high":91.66,"low":91.62,"close":91.63},{"t":1774412640000,"open":91.63,"high":91.71,"low":91.6,"close":91.7},{"t":1774412700000,"open":91.69,"high":91.71,"low":91.63,"close":91.66},{"t":1774412760000,"open":91.66,"high":91.68,"low":91.66,"close":91.68},{"t":1774412820000,"open":91.68,"high":91.74,"low":91.67,"close":91.74},{"t":1774412880000,"open":91.73,"high":91.8,"low":91.73,"close":91.8},{"t":1774412940000,"open":91.79,"high":91.83,"low":91.71,"close":91.74},{"t":1774413000000,"open":91.74,"high":91.83,"low":91.73,"close":91.75},{"t":1774413060000,"open":91.76,"high":91.76,"low":91.69,"close":91.7},{"t":1774413120000,"open":91.71,"high":91.72,"low":91.65,"close":91.66},{"t":1774413180000,"open":91.66,"high":91.67,"low":91.57,"close":91.58},{"t":1774413240000,"open":91.58,"high":91.6,"low":91.55,"close":91.58},{"t":1774413300000,"open":91.58,"high":91.67,"low":91.57,"close":91.64},{"t":1774413360000,"open":91.65,"high":91.67,"low":91.62,"close":91.64},{"t":1774413420000,"open":91.64,"high":91.65,"low":91.62,"close":91.63},{"t":1774413480000,"open":91.64,"high":91.64,"low":91.58,"close":91.61},{"t":1774413540000,"open":91.61,"high":91.62,"low":91.56,"close":91.6},{"t":1774413600000,"open":91.6,"high":91.66,"low":91.6,"close":91.63},{"t":1774413660000,"open":91.63,"high":91.66,"low":91.61,"close":91.64},{"t":1774413720000,"open":91.64,"high":91.64,"low":91.62,"close":91.64},{"t":1774413780000,"open":91.64,"high":91.64,"low":91.62,"close":91.62},{"t":1774413840000,"open":91.63,"high":91.66,"low":91.61,"close":91.63},{"t":1774413900000,"open":91.63,"high":91.66,"low":91.62,"close":91.66},{"t":1774413960000,"open":91.66,"high":91.66,"low":91.61,"close":91.61},{"t":1774414020000,"open":91.61,"high":91.63,"low":91.6,"close":91.61},{"t":1774414080000,"open":91.61,"high":91.61,"low":91.59,"close":91.6},{"t":1774414140000,"open":91.6,"high":91.62,"low":91.57,"close":91.57},{"t":1774414200000,"open":91.57,"high":91.64,"low":91.57,"close":91.64},{"t":1774414260000,"open":91.64,"high":91.66,"low":91.61,"close":91.62},{"t":1774414320000,"open":91.63,"high":91.67,"low":91.62,"close":91.67},{"t":1774414380000,"open":91.67,"high":91.7,"low":91.64,"close":91.65},{"t":1774414440000,"open":91.65,"high":91.77,"low":91.63,"close":91.76},{"t":1774414500000,"open":91.77,"high":91.79,"low":91.76,"close":91.77},{"t":1774414560000,"open":91.78,"high":91.99,"low":91.77,"close":91.97},{"t":1774414620000,"open":91.97,"high":92.08,"low":91.96,"close":92.03},{"t":1774414680000,"open":92.02,"high":92.08,"low":91.97,"close":92.01},{"t":1774414740000,"open":92.01,"high":92.03,"low":91.99,"close":92.02},{"t":1774414800000,"open":92.02,"high":92.03,"low":91.93,"close":91.93},{"t":1774414860000,"open":91.93,"high":92.05,"low":91.93,"close":92.03},{"t":1774414920000,"open":92.02,"high":92.03,"low":91.96,"close":92.01},{"t":1774414980000,"open":92.0,"high":92.02,"low":91.99,"close":92.01},{"t":1774415040000,"open":92.0,"high":92.05,"low":92.0,"close":92.04},{"t":1774415100000,"open":92.05,"high":92.16,"low":92.03,"close":92.14},{"t":1774415160000,"open":92.14,"high":92.61,"low":92.13,"close":92.51},{"t":1774415220000,"open":92.51,"high":92.73,"low":92.49,"close":92.67},{"t":1774415280000,"open":92.66,"high":92.95,"low":92.66,"close":92.74},{"t":1774415340000,"open":92.74,"high":92.77,"low":92.46,"close":92.58},{"t":1774415400000,"open":92.58,"high":92.73,"low":92.57,"close":92.65},{"t":1774415460000,"open":92.65,"high":92.71,"low":92.64,"close":92.67},{"t":1774415520000,"open":92.67,"high":92.7,"low":92.6,"close":92.64},{"t":1774415580000,"open":92.65,"high":92.65,"low":92.51,"close":92.53},{"t":1774415640000,"open":92.52,"high":92.55,"low":92.48,"close":92.55},{"t":1774415700000,"open":92.56,"high":92.56,"low":92.52,"close":92.52},{"t":1774415760000,"open":92.52,"high":92.53,"low":92.42,"close":92.45},{"t":1774415820000,"open":92.46,"high":92.47,"low":92.38,"close":92.39},{"t":1774415880000,"open":92.39,"high":92.41,"low":92.36,"close":92.38},{"t":1774415940000,"open":92.38,"high":92.41,"low":92.35,"close":92.4},{"t":1774416000000,"open":92.4,"high":92.42,"low":92.36,"close":92.39},{"t":1774416060000,"open":92.39,"high":92.43,"low":92.36,"close":92.42},{"t":1774416120000,"open":92.41,"high":92.41,"low":92.34,"close":92.36},{"t":1774416180000,"open":92.35,"high":92.37,"low":92.3,"close":92.36},{"t":1774416240000,"open":92.36,"high":92.47,"low":92.35,"close":92.4},{"t":1774416300000,"open":92.39,"high":92.4,"low":92.29,"close":92.31},{"t":1774416360000,"open":92.31,"high":92.32,"low":92.28,"close":92.3},{"t":1774416420000,"open":92.31,"high":92.5,"low":92.3,"close":92.48},{"t":1774416480000,"open":92.48,"high":92.6,"low":92.48,"close":92.56},{"t":1774416540000,"open":92.55,"high":92.61,"low":92.49,"close":92.6},{"t":1774416600000,"open":92.59,"high":92.69,"low":92.56,"close":92.58},{"t":1774416660000,"open":92.57,"high":92.74,"low":92.57,"close":92.73},{"t":1774416720000,"open":92.72,"high":92.76,"low":92.62,"close":92.65},{"t":1774416780000,"open":92.65,"high":92.66,"low":92.55,"close":92.55},{"t":1774416840000,"open":92.55,"high":92.56,"low":92.46,"close":92.48},{"t":1774416900000,"open":92.47,"high":92.53,"low":92.46,"close":92.52},{"t":1774416960000,"open":92.51,"high":92.58,"low":92.5,"close":92.54},{"t":1774417020000,"open":92.53,"high":92.59,"low":92.51,"close":92.52},{"t":1774417080000,"open":92.52,"high":92.52,"low":92.48,"close":92.52},{"t":1774417140000,"open":92.51,"high":92.52,"low":92.44,"close":92.46},{"t":1774417200000,"open":92.45,"high":92.47,"low":92.41,"close":92.44},{"t":1774417260000,"open":92.43,"high":92.46,"low":92.42,"close":92.45},{"t":1774417320000,"open":92.46,"high":92.5,"low":92.45,"close":92.49},{"t":1774417380000,"open":92.5,"high":92.52,"low":92.48,"close":92.49},{"t":1774417440000,"open":92.48,"high":92.51,"low":92.46,"close":92.51},{"t":1774417500000,"open":92.51,"high":92.51,"low":92.45,"close":92.47},{"t":1774417560000,"open":92.47,"high":92.49,"low":92.42,"close":92.45},{"t":1774417620000,"open":92.45,"high":92.48,"low":92.44,"close":92.45},{"t":1774417680000,"open":92.44,"high":92.45,"low":92.39,"close":92.42},{"t":1774417740000,"open":92.43,"high":92.48,"low":92.42,"close":92.44},{"t":1774417800000,"open":92.44,"high":92.44,"low":92.34,"close":92.36},{"t":1774417860000,"open":92.37,"high":92.44,"low":92.36,"close":92.42},{"t":1774417920000,"open":92.43,"high":92.44,"low":92.39,"close":92.43},{"t":1774417980000,"open":92.44,"high":92.44,"low":92.4,"close":92.41},{"t":1774418040000,"open":92.41,"high":92.45,"low":92.4,"close":92.43},{"t":1774418100000,"open":92.43,"high":92.46,"low":92.37,"close":92.41},{"t":1774418160000,"open":92.41,"high":92.43,"low":92.35,"close":92.36},{"t":1774418220000,"open":92.36,"high":92.4,"low":92.36,"close":92.39},{"t":1774418280000,"open":92.38,"high":92.43,"low":92.37,"close":92.37},{"t":1774418340000,"open":92.37,"high":92.4,"low":92.36,"close":92.38},{"t":1774418400000,"open":92.38,"high":92.47,"low":92.37,"close":92.47},{"t":1774418460000,"open":92.46,"high":92.49,"low":92.43,"close":92.48},{"t":1774418520000,"open":92.48,"high":92.49,"low":92.39,"close":92.45},{"t":1774418580000,"open":92.45,"high":92.45,"low":92.33,"close":92.36},{"t":1774418640000,"open":92.36,"high":92.36,"low":92.3,"close":92.34},{"t":1774418700000,"open":92.34,"high":92.34,"low":92.27,"close":92.28},{"t":1774418760000,"open":92.28,"high":92.31,"low":92.25,"close":92.31},{"t":1774418820000,"open":92.31,"high":92.36,"low":92.29,"close":92.32},{"t":1774418880000,"open":92.31,"high":92.33,"low":92.27,"close":92.3},{"t":1774418940000,"open":92.3,"high":92.3,"low":92.24,"close":92.24},{"t":1774419000000,"open":92.24,"high":92.28,"low":92.23,"close":92.27},{"t":1774419060000,"open":92.27,"high":92.31,"low":92.26,"close":92.27},{"t":1774419120000,"open":92.26,"high":92.3,"low":92.25,"close":92.28},{"t":1774419180000,"open":92.27,"high":92.31,"low":92.27,"close":92.3},{"t":1774419240000,"open":92.29,"high":92.32,"low":92.26,"close":92.31},{"t":1774419300000,"open":92.31,"high":92.37,"low":92.31,"close":92.32},{"t":1774419360000,"open":92.32,"high":92.4,"low":92.29,"close":92.4},{"t":1774419420000,"open":92.4,"high":92.42,"low":92.36,"close":92.38},{"t":1774419480000,"open":92.38,"high":92.38,"low":92.3,"close":92.3},{"t":1774419540000,"open":92.3,"high":92.38,"low":92.3,"close":92.33},{"t":1774419600000,"open":92.33,"high":92.38,"low":92.32,"close":92.38},{"t":1774419660000,"open":92.38,"high":92.49,"low":92.37,"close":92.46},{"t":1774419720000,"open":92.46,"high":92.47,"low":92.42,"close":92.46},{"t":1774419780000,"open":92.46,"high":92.77,"low":92.45,"close":92.69},{"t":1774419840000,"open":92.7,"high":92.87,"low":92.65,"close":92.7},{"t":1774419900000,"open":92.71,"high":92.74,"low":92.65,"close":92.66},{"t":1774419960000,"open":92.67,"high":92.83,"low":92.64,"close":92.8},{"t":1774420020000,"open":92.8,"high":92.82,"low":92.76,"close":92.78},{"t":1774420080000,"open":92.79,"high":92.79,"low":92.74,"close":92.75},{"t":1774420140000,"open":92.75,"high":92.8,"low":92.74,"close":92.74},{"t":1774420200000,"open":92.75,"high":92.79,"low":92.71,"close":92.71},{"t":1774420260000,"open":92.72,"high":92.77,"low":92.68,"close":92.68},{"t":1774420320000,"open":92.69,"high":92.69,"low":92.57,"close":92.62},{"t":1774420380000,"open":92.62,"high":92.65,"low":92.6,"close":92.64},{"t":1774420440000,"open":92.64,"high":92.7,"low":92.62,"close":92.68},{"t":1774420500000,"open":92.68,"high":92.7,"low":92.63,"close":92.69},{"t":1774420560000,"open":92.69,"high":92.7,"low":92.64,"close":92.64},{"t":1774420620000,"open":92.65,"high":92.65,"low":92.58,"close":92.63},{"t":1774420680000,"open":92.63,"high":92.63,"low":92.58,"close":92.61},{"t":1774420740000,"open":92.61,"high":92.61,"low":92.56,"close":92.58},{"t":1774420800000,"open":92.58,"high":92.59,"low":92.57,"close":92.58},{"t":1774420860000,"open":92.59,"high":92.64,"low":92.58,"close":92.6},{"t":1774420920000,"open":92.6,"high":92.64,"low":92.59,"close":92.59},{"t":1774420980000,"open":92.59,"high":92.65,"low":92.58,"close":92.62},{"t":1774421040000,"open":92.62,"high":92.62,"low":92.57,"close":92.58},{"t":1774421100000,"open":92.58,"high":92.62,"low":92.58,"close":92.62},{"t":1774421160000,"open":92.62,"high":92.64,"low":92.6,"close":92.62},{"t":1774421220000,"open":92.62,"high":92.65,"low":92.57,"close":92.65},{"t":1774421280000,"open":92.65,"high":92.65,"low":92.62,"close":92.63},{"t":1774421340000,"open":92.63,"high":92.67,"low":92.6,"close":92.61},{"t":1774421400000,"open":92.61,"high":92.63,"low":92.51,"close":92.57},{"t":1774421460000,"open":92.57,"high":92.61,"low":92.55,"close":92.6},{"t":1774421520000,"open":92.61,"high":92.61,"low":92.57,"close":92.6},{"t":1774421580000,"open":92.6,"high":92.61,"low":92.53,"close":92.56},{"t":1774421640000,"open":92.56,"high":92.58,"low":92.53,"close":92.55},{"t":1774421700000,"open":92.55,"high":92.55,"low":92.48,"close":92.48},{"t":1774421760000,"open":92.48,"high":92.49,"low":92.45,"close":92.48},{"t":1774421820000,"open":92.48,"high":92.5,"low":92.45,"close":92.46},{"t":1774421880000,"open":92.45,"high":92.45,"low":92.34,"close":92.35},{"t":1774421940000,"open":92.36,"high":92.39,"low":92.3,"close":92.34},{"t":1774422000000,"open":92.34,"high":92.34,"low":92.25,"close":92.33},{"t":1774422060000,"open":92.33,"high":92.35,"low":92.3,"close":92.32},{"t":1774422120000,"open":92.32,"high":92.37,"low":92.31,"close":92.35},{"t":1774422180000,"open":92.35,"high":92.44,"low":92.35,"close":92.38},{"t":1774422240000,"open":92.37,"high":92.38,"low":92.31,"close":92.31},{"t":1774422300000,"open":92.32,"high":92.37,"low":92.32,"close":92.35},{"t":1774422360000,"open":92.35,"high":92.36,"low":92.3,"close":92.32},{"t":1774422420000,"open":92.31,"high":92.34,"low":92.31,"close":92.34},{"t":1774422480000,"open":92.33,"high":92.35,"low":92.28,"close":92.29},{"t":1774422540000,"open":92.3,"high":92.31,"low":92.27,"close":92.3},{"t":1774422600000,"open":92.3,"high":92.37,"low":92.29,"close":92.36},{"t":1774422660000,"open":92.36,"high":92.39,"low":92.34,"close":92.36},{"t":1774422720000,"open":92.36,"high":92.41,"low":92.35,"close":92.4},{"t":1774422780000,"open":92.4,"high":92.41,"low":92.37,"close":92.4},{"t":1774422840000,"open":92.41,"high":92.43,"low":92.38,"close":92.41},{"t":1774422900000,"open":92.41,"high":92.41,"low":92.37,"close":92.39},{"t":1774422960000,"open":92.39,"high":92.4,"low":92.33,"close":92.39},{"t":1774423020000,"open":92.38,"high":92.39,"low":92.33,"close":92.34},{"t":1774423080000,"open":92.34,"high":92.4,"low":92.3,"close":92.3},{"t":1774423140000,"open":92.3,"high":92.32,"low":92.3,"close":92.31},{"t":1774423200000,"open":92.3,"high":92.33,"low":92.28,"close":92.29},{"t":1774423260000,"open":92.29,"high":92.3,"low":92.24,"close":92.26},{"t":1774423320000,"open":92.27,"high":92.27,"low":92.18,"close":92.26},{"t":1774423380000,"open":92.26,"high":92.28,"low":92.21,"close":92.24},{"t":1774423440000,"open":92.24,"high":92.27,"low":92.16,"close":92.21},{"t":1774423500000,"open":92.21,"high":92.23,"low":92.2,"close":92.22},{"t":1774423560000,"open":92.21,"high":92.25,"low":92.18,"close":92.19},{"t":1774423620000,"open":92.2,"high":92.2,"low":92.16,"close":92.17},{"t":1774423680000,"open":92.16,"high":92.22,"low":92.16,"close":92.16},{"t":1774423740000,"open":92.17,"high":92.17,"low":92.13,"close":92.14},{"t":1774423800000,"open":92.15,"high":92.17,"low":92.14,"close":92.14},{"t":1774423860000,"open":92.14,"high":92.2,"low":92.14,"close":92.19},{"t":1774423920000,"open":92.19,"high":92.2,"low":92.15,"close":92.2},{"t":1774423980000,"open":92.2,"high":92.3,"low":92.2,"close":92.29},{"t":1774424040000,"open":92.3,"high":92.32,"low":92.23,"close":92.24},{"t":1774424100000,"open":92.24,"high":92.25,"low":92.17,"close":92.23},{"t":1774424160000,"open":92.22,"high":92.28,"low":92.21,"close":92.26},{"t":1774424220000,"open":92.27,"high":92.3,"low":92.25,"close":92.26},{"t":1774424280000,"open":92.26,"high":92.35,"low":92.26,"close":92.33},{"t":1774424340000,"open":92.32,"high":92.36,"low":92.31,"close":92.35},{"t":1774424400000,"open":92.34,"high":92.47,"low":92.34,"close":92.42},{"t":1774424460000,"open":92.42,"high":92.42,"low":92.35,"close":92.37},{"t":1774424520000,"open":92.37,"high":92.37,"low":92.34,"close":92.36},{"t":1774424580000,"open":92.35,"high":92.38,"low":92.33,"close":92.34},{"t":1774424640000,"open":92.33,"high":92.35,"low":92.19,"close":92.2},{"t":1774424700000,"open":92.21,"high":92.24,"low":92.02,"close":92.05},{"t":1774424760000,"open":92.05,"high":92.06,"low":91.95,"close":91.98},{"t":1774424820000,"open":91.98,"high":92.0,"low":91.8,"close":91.89},{"t":1774424880000,"open":91.88,"high":91.94,"low":91.88,"close":91.92},{"t":1774424940000,"open":91.92,"high":91.96,"low":91.91,"close":91.92},{"t":1774425000000,"open":91.92,"high":91.94,"low":91.85,"close":91.88},{"t":1774425060000,"open":91.88,"high":91.94,"low":91.87,"close":91.93},{"t":1774425120000,"open":91.93,"high":91.93,"low":91.88,"close":91.91},{"t":1774425180000,"open":91.91,"high":91.91,"low":91.83,"close":91.85},{"t":1774425240000,"open":91.85,"high":91.88,"low":91.83,"close":91.84},{"t":1774425300000,"open":91.85,"high":91.86,"low":91.82,"close":91.83},{"t":1774425360000,"open":91.83,"high":91.86,"low":91.79,"close":91.86},{"t":1774425420000,"open":91.85,"high":91.86,"low":91.8,"close":91.81},{"t":1774425480000,"open":91.82,"high":91.87,"low":91.78,"close":91.79},{"t":1774425540000,"open":91.79,"high":91.85,"low":91.71,"close":91.77},{"t":1774425600000,"open":91.78,"high":91.87,"low":91.78,"close":91.83},{"t":1774425660000,"open":91.84,"high":91.9,"low":91.84,"close":91.86},{"t":1774425720000,"open":91.87,"high":91.87,"low":91.78,"close":91.8},{"t":1774425780000,"open":91.79,"high":91.9,"low":91.79,"close":91.88},{"t":1774425840000,"open":91.89,"high":92.05,"low":91.84,"close":91.99},{"t":1774425900000,"open":91.99,"high":92.04,"low":91.96,"close":91.98},{"t":1774425960000,"open":91.98,"high":92.03,"low":91.93,"close":91.98},{"t":1774426020000,"open":91.98,"high":91.99,"low":91.91,"close":91.93},{"t":1774426080000,"open":91.94,"high":91.97,"low":91.84,"close":91.9},{"t":1774426140000,"open":91.9,"high":91.91,"low":91.81,"close":91.85},{"t":1774426200000,"open":91.86,"high":91.91,"low":91.84,"close":91.9},{"t":1774426260000,"open":91.91,"high":91.91,"low":91.84,"close":91.91},{"t":1774426320000,"open":91.91,"high":91.91,"low":91.8,"close":91.83},{"t":1774426380000,"open":91.84,"high":91.87,"low":91.8,"close":91.82},{"t":1774426440000,"open":91.81,"high":91.86,"low":91.81,"close":91.82},{"t":1774426500000,"open":91.82,"high":92.01,"low":91.81,"close":91.99},{"t":1774426560000,"open":91.99,"high":92.07,"low":91.97,"close":92.06},{"t":1774426620000,"open":92.06,"high":92.08,"low":92.03,"close":92.03},{"t":1774426680000,"open":92.03,"high":92.09,"low":92.0,"close":92.09},{"t":1774426740000,"open":92.08,"high":92.2,"low":92.08,"close":92.16},{"t":1774426800000,"open":92.16,"high":92.29,"low":92.12,"close":92.21},{"t":1774426860000,"open":92.21,"high":92.23,"low":92.18,"close":92.18},{"t":1774426920000,"open":92.19,"high":92.21,"low":92.07,"close":92.11},{"t":1774426980000,"open":92.11,"high":92.11,"low":92.02,"close":92.02},{"t":1774427040000,"open":92.02,"high":92.05,"low":92.0,"close":92.04},{"t":1774427100000,"open":92.05,"high":92.07,"low":91.95,"close":91.95},{"t":1774427160000,"open":91.96,"high":92.01,"low":91.95,"close":91.97},{"t":1774427220000,"open":91.97,"high":92.01,"low":91.97,"close":91.97},{"t":1774427280000,"open":91.98,"high":92.29,"low":91.97,"close":92.18},{"t":1774427340000,"open":92.18,"high":92.23,"low":92.14,"close":92.14},{"t":1774427400000,"open":92.15,"high":92.42,"low":92.12,"close":92.28},{"t":1774427460000,"open":92.29,"high":92.37,"low":92.27,"close":92.35},{"t":1774427520000,"open":92.34,"high":92.45,"low":92.33,"close":92.44},{"t":1774427580000,"open":92.45,"high":92.71,"low":92.45,"close":92.67},{"t":1774427640000,"open":92.66,"high":92.66,"low":92.57,"close":92.61},{"t":1774427700000,"open":92.61,"high":92.62,"low":92.46,"close":92.57},{"t":1774427760000,"open":92.56,"high":92.61,"low":92.38,"close":92.4},{"t":1774427820000,"open":92.39,"high":92.39,"low":92.26,"close":92.29},{"t":1774427880000,"open":92.29,"high":92.44,"low":92.28,"close":92.43},{"t":1774427940000,"open":92.42,"high":92.43,"low":92.37,"close":92.4},{"t":1774428000000,"open":92.4,"high":92.5,"low":92.4,"close":92.49},{"t":1774428060000,"open":92.48,"high":92.49,"low":92.41,"close":92.48},{"t":1774428120000,"open":92.48,"high":92.55,"low":92.45,"close":92.48},{"t":1774428180000,"open":92.49,"high":92.57,"low":92.48,"close":92.57},{"t":1774428240000,"open":92.57,"high":92.62,"low":92.55,"close":92.57},{"t":1774428300000,"open":92.58,"high":92.59,"low":92.52,"close":92.53},{"t":1774428360000,"open":92.53,"high":92.6,"low":92.52,"close":92.57},{"t":1774428420000,"open":92.58,"high":92.59,"low":92.52,"close":92.55},{"t":1774428480000,"open":92.54,"high":92.58,"low":92.42,"close":92.43},{"t":1774428540000,"open":92.42,"high":92.46,"low":92.41,"close":92.41},{"t":1774428600000,"open":92.41,"high":92.44,"low":92.37,"close":92.41},{"t":1774428660000,"open":92.41,"high":92.43,"low":92.4,"close":92.4},{"t":1774428720000,"open":92.41,"high":92.43,"low":92.34,"close":92.36},{"t":1774428780000,"open":92.36,"high":92.38,"low":92.32,"close":92.38},{"t":1774428840000,"open":92.37,"high":92.38,"low":92.3,"close":92.31},{"t":1774428900000,"open":92.32,"high":92.38,"low":92.29,"close":92.36},{"t":1774428960000,"open":92.37,"high":92.39,"low":92.3,"close":92.31},{"t":1774429020000,"open":92.31,"high":92.32,"low":92.28,"close":92.31},{"t":1774429080000,"open":92.3,"high":92.34,"low":92.26,"close":92.34},{"t":1774429140000,"open":92.34,"high":92.34,"low":92.3,"close":92.32},{"t":1774429200000,"open":92.31,"high":92.37,"low":92.25,"close":92.29},{"t":1774429260000,"open":92.29,"high":92.31,"low":92.22,"close":92.3},{"t":1774429320000,"open":92.3,"high":92.38,"low":92.3,"close":92.37},{"t":1774429380000,"open":92.37,"high":92.43,"low":92.36,"close":92.4},{"t":1774429440000,"open":92.4,"high":92.4,"low":92.32,"close":92.32},{"t":1774429500000,"open":92.33,"high":92.35,"low":92.29,"close":92.34},{"t":1774429560000,"open":92.34,"high":92.41,"low":92.32,"close":92.33},{"t":1774429620000,"open":92.33,"high":92.4,"low":92.32,"close":92.4},{"t":1774429680000,"open":92.4,"high":92.41,"low":92.36,"close":92.38},{"t":1774429740000,"open":92.38,"high":92.43,"low":92.38,"close":92.42},{"t":1774429800000,"open":92.43,"high":92.45,"low":92.39,"close":92.45},{"t":1774429860000,"open":92.44,"high":92.49,"low":92.44,"close":92.44},{"t":1774429920000,"open":92.45,"high":92.48,"low":92.42,"close":92.46},{"t":1774429980000,"open":92.47,"high":92.48,"low":92.4,"close":92.46},{"t":1774430040000,"open":92.47,"high":92.51,"low":92.46,"close":92.49},{"t":1774430100000,"open":92.48,"high":92.53,"low":92.47,"close":92.53},{"t":1774430160000,"open":92.53,"high":92.55,"low":92.47,"close":92.54},{"t":1774430220000,"open":92.55,"high":92.55,"low":92.47,"close":92.49},{"t":1774430280000,"open":92.48,"high":92.5,"low":92.42,"close":92.45},{"t":1774430340000,"open":92.45,"high":92.51,"low":92.43,"close":92.5},{"t":1774430400000,"open":92.5,"high":92.56,"low":92.49,"close":92.56},{"t":1774430460000,"open":92.56,"high":92.63,"low":92.52,"close":92.55},{"t":1774430520000,"open":92.55,"high":92.55,"low":92.5,"close":92.5},{"t":1774430580000,"open":92.5,"high":92.51,"low":92.44,"close":92.45},{"t":1774430640000,"open":92.45,"high":92.45,"low":92.29,"close":92.37},{"t":1774430700000,"open":92.37,"high":92.41,"low":92.36,"close":92.39},{"t":1774430760000,"open":92.4,"high":92.41,"low":92.35,"close":92.4},{"t":1774430820000,"open":92.4,"high":92.46,"low":92.39,"close":92.43},{"t":1774430880000,"open":92.44,"high":92.45,"low":92.38,"close":92.41},{"t":1774430940000,"open":92.41,"high":92.42,"low":92.35,"close":92.36},{"t":1774431000000,"open":92.36,"high":92.44,"low":92.36,"close":92.43},{"t":1774431060000,"open":92.44,"high":92.44,"low":92.38,"close":92.43},{"t":1774431120000,"open":92.43,"high":92.43,"low":92.31,"close":92.41},{"t":1774431180000,"open":92.41,"high":92.42,"low":92.35,"close":92.39},{"t":1774431240000,"open":92.39,"high":92.43,"low":92.38,"close":92.4},{"t":1774431300000,"open":92.4,"high":92.48,"low":92.38,"close":92.43},{"t":1774431360000,"open":92.43,"high":92.45,"low":92.4,"close":92.41},{"t":1774431420000,"open":92.41,"high":92.45,"low":92.39,"close":92.45},{"t":1774431480000,"open":92.46,"high":92.48,"low":92.41,"close":92.43},{"t":1774431540000,"open":92.43,"high":92.47,"low":92.43,"close":92.46},{"t":1774431600000,"open":92.47,"high":92.51,"low":92.45,"close":92.5},{"t":1774431660000,"open":92.5,"high":92.6,"low":92.36,"close":92.38},{"t":1774431720000,"open":92.38,"high":92.38,"low":92.34,"close":92.35},{"t":1774431780000,"open":92.35,"high":92.36,"low":92.28,"close":92.33},{"t":1774431840000,"open":92.34,"high":92.37,"low":92.33,"close":92.35},{"t":1774431900000,"open":92.35,"high":92.35,"low":92.29,"close":92.3},{"t":1774431960000,"open":92.3,"high":92.32,"low":92.24,"close":92.24},{"t":1774432020000,"open":92.25,"high":92.26,"low":92.17,"close":92.18},{"t":1774432080000,"open":92.18,"high":92.2,"low":92.09,"close":92.18},{"t":1774432140000,"open":92.19,"high":92.23,"low":92.16,"close":92.23},{"t":1774432200000,"open":92.23,"high":92.27,"low":92.2,"close":92.22},{"t":1774432260000,"open":92.23,"high":92.27,"low":92.22,"close":92.26},{"t":1774432320000,"open":92.27,"high":92.28,"low":92.24,"close":92.25},{"t":1774432380000,"open":92.25,"high":92.36,"low":92.23,"close":92.33},{"t":1774432440000,"open":92.33,"high":92.38,"low":92.31,"close":92.36},{"t":1774432500000,"open":92.36,"high":92.42,"low":92.36,"close":92.41},{"t":1774432560000,"open":92.41,"high":92.43,"low":92.39,"close":92.41},{"t":1774432620000,"open":92.42,"high":92.51,"low":92.41,"close":92.5},{"t":1774432680000,"open":92.5,"high":92.57,"low":92.45,"close":92.53},{"t":1774432740000,"open":92.52,"high":92.61,"low":92.49,"close":92.52},{"t":1774432800000,"open":92.52,"high":92.58,"low":92.51,"close":92.56},{"t":1774432860000,"open":92.56,"high":92.62,"low":92.46,"close":92.51},{"t":1774432920000,"open":92.51,"high":92.58,"low":92.5,"close":92.52},{"t":1774432980000,"open":92.52,"high":92.53,"low":92.46,"close":92.48},{"t":1774433040000,"open":92.49,"high":92.49,"low":92.36,"close":92.46},{"t":1774433100000,"open":92.45,"high":92.48,"low":92.44,"close":92.47},{"t":1774433160000,"open":92.47,"high":92.49,"low":92.43,"close":92.44},{"t":1774433220000,"open":92.44,"high":92.48,"low":92.43,"close":92.43},{"t":1774433280000,"open":92.43,"high":92.51,"low":92.41,"close":92.47},{"t":1774433340000,"open":92.46,"high":92.5,"low":92.45,"close":92.49},{"t":1774433400000,"open":92.48,"high":92.52,"low":92.46,"close":92.49},{"t":1774433460000,"open":92.49,"high":92.49,"low":92.46,"close":92.47},{"t":1774433520000,"open":92.47,"high":92.47,"low":92.42,"close":92.46},{"t":1774433580000,"open":92.47,"high":92.49,"low":92.44,"close":92.47},{"t":1774433640000,"open":92.47,"high":92.5,"low":92.44,"close":92.49},{"t":1774433700000,"open":92.48,"high":92.48,"low":92.41,"close":92.47},{"t":1774433760000,"open":92.47,"high":92.53,"low":92.46,"close":92.46},{"t":1774433820000,"open":92.46,"high":92.52,"low":92.46,"close":92.51},{"t":1774433880000,"open":92.51,"high":92.51,"low":92.45,"close":92.46},{"t":1774433940000,"open":92.47,"high":92.51,"low":92.46,"close":92.5},{"t":1774434000000,"open":92.5,"high":92.53,"low":92.47,"close":92.5},{"t":1774434060000,"open":92.49,"high":92.53,"low":92.48,"close":92.52},{"t":1774434120000,"open":92.51,"high":92.56,"low":92.48,"close":92.5},{"t":1774434180000,"open":92.51,"high":92.51,"low":92.45,"close":92.47},{"t":1774434240000,"open":92.48,"high":92.49,"low":92.44,"close":92.45},{"t":1774434300000,"open":92.45,"high":92.5,"low":92.45,"close":92.49},{"t":1774434360000,"open":92.48,"high":92.52,"low":92.48,"close":92.51},{"t":1774434420000,"open":92.52,"high":92.59,"low":92.51,"close":92.58},{"t":1774434480000,"open":92.57,"high":92.58,"low":92.54,"close":92.55},{"t":1774434540000,"open":92.55,"high":92.57,"low":92.52,"close":92.53},{"t":1774434600000,"open":92.52,"high":92.54,"low":92.5,"close":92.52},{"t":1774434660000,"open":92.52,"high":92.55,"low":92.49,"close":92.52},{"t":1774434720000,"open":92.51,"high":92.51,"low":92.42,"close":92.44},{"t":1774434780000,"open":92.43,"high":92.48,"low":92.42,"close":92.48},{"t":1774434840000,"open":92.47,"high":92.49,"low":92.43,"close":92.44},{"t":1774434900000,"open":92.44,"high":92.46,"low":92.41,"close":92.42},{"t":1774434960000,"open":92.41,"high":92.44,"low":92.39,"close":92.44},{"t":1774435020000,"open":92.43,"high":92.49,"low":92.41,"close":92.49},{"t":1774435080000,"open":92.49,"high":92.49,"low":92.42,"close":92.43},{"t":1774435140000,"open":92.43,"high":92.43,"low":92.39,"close":92.4},{"t":1774435200000,"open":92.41,"high":92.42,"low":92.37,"close":92.38},{"t":1774435260000,"open":92.39,"high":92.43,"low":92.38,"close":92.41},{"t":1774435320000,"open":92.41,"high":92.41,"low":92.34,"close":92.37},{"t":1774435380000,"open":92.37,"high":92.43,"low":92.36,"close":92.41},{"t":1774435440000,"open":92.42,"high":92.44,"low":92.38,"close":92.42},{"t":1774435500000,"open":92.43,"high":92.46,"low":92.4,"close":92.45},{"t":1774435560000,"open":92.45,"high":92.47,"low":92.43,"close":92.46},{"t":1774435620000,"open":92.46,"high":92.6,"low":92.43,"close":92.56},{"t":1774435680000,"open":92.56,"high":92.58,"low":92.5,"close":92.58},{"t":1774435740000,"open":92.58,"high":92.58,"low":92.46,"close":92.5},{"t":1774435800000,"open":92.5,"high":92.59,"low":92.49,"close":92.59},{"t":1774435860000,"open":92.59,"high":92.63,"low":92.53,"close":92.55},{"t":1774435920000,"open":92.55,"high":92.58,"low":92.52,"close":92.53},{"t":1774435980000,"open":92.54,"high":92.59,"low":92.53,"close":92.59},{"t":1774436040000,"open":92.58,"high":92.63,"low":92.58,"close":92.61},{"t":1774436100000,"open":92.62,"high":92.64,"low":92.58,"close":92.58},{"t":1774436160000,"open":92.58,"high":92.58,"low":92.53,"close":92.54},{"t":1774436220000,"open":92.54,"high":92.61,"low":92.5,"close":92.56},{"t":1774436280000,"open":92.55,"high":92.68,"low":92.55,"close":92.61},{"t":1774436340000,"open":92.61,"high":92.63,"low":92.58,"close":92.61},{"t":1774436400000,"open":92.6,"high":92.66,"low":92.57,"close":92.65},{"t":1774436460000,"open":92.65,"high":92.71,"low":92.65,"close":92.69},{"t":1774436520000,"open":92.69,"high":92.7,"low":92.55,"close":92.56},{"t":1774436580000,"open":92.57,"high":92.58,"low":92.51,"close":92.53},{"t":1774436640000,"open":92.53,"high":92.57,"low":92.53,"close":92.53},{"t":1774436700000,"open":92.54,"high":92.58,"low":92.53,"close":92.55},{"t":1774436760000,"open":92.54,"high":92.54,"low":92.44,"close":92.48},{"t":1774436820000,"open":92.49,"high":92.55,"low":92.47,"close":92.51},{"t":1774436880000,"open":92.51,"high":92.52,"low":92.48,"close":92.48},{"t":1774436940000,"open":92.49,"high":92.51,"low":92.46,"close":92.48},{"t":1774437000000,"open":92.49,"high":92.51,"low":92.43,"close":92.45},{"t":1774437060000,"open":92.44,"high":92.6,"low":92.41,"close":92.54},{"t":1774437120000,"open":92.54,"high":92.62,"low":92.54,"close":92.61},{"t":1774437180000,"open":92.61,"high":92.69,"low":92.59,"close":92.68},{"t":1774437240000,"open":92.67,"high":92.68,"low":92.65,"close":92.67},{"t":1774437300000,"open":92.67,"high":92.73,"low":92.64,"close":92.72},{"t":1774437360000,"open":92.71,"high":92.74,"low":92.65,"close":92.65},{"t":1774437420000,"open":92.65,"high":92.67,"low":92.6,"close":92.64},{"t":1774437480000,"open":92.63,"high":92.69,"low":92.62,"close":92.68},{"t":1774437540000,"open":92.67,"high":92.71,"low":92.65,"close":92.7},{"t":1774437600000,"open":92.7,"high":92.82,"low":92.67,"close":92.69},{"t":1774437660000,"open":92.7,"high":92.75,"low":92.66,"close":92.73},{"t":1774437720000,"open":92.73,"high":92.73,"low":92.68,"close":92.7},{"t":1774437780000,"open":92.7,"high":92.75,"low":92.69,"close":92.73},{"t":1774437840000,"open":92.73,"high":92.75,"low":92.7,"close":92.71},{"t":1774437900000,"open":92.71,"high":92.82,"low":92.69,"close":92.82},{"t":1774437960000,"open":92.82,"high":93.24,"low":92.81,"close":93.03},{"t":1774438020000,"open":93.03,"high":93.04,"low":92.95,"close":92.98},{"t":1774438080000,"open":92.98,"high":93.02,"low":92.89,"close":92.9},{"t":1774438140000,"open":92.89,"high":93.04,"low":92.87,"close":92.97},{"t":1774438200000,"open":92.97,"high":93.05,"low":92.93,"close":93.0},{"t":1774438260000,"open":93.01,"high":93.46,"low":93.0,"close":93.27},{"t":1774438320000,"open":93.27,"high":93.34,"low":93.14,"close":93.18},{"t":1774438380000,"open":93.19,"high":93.29,"low":93.17,"close":93.25},{"t":1774438440000,"open":93.25,"high":93.27,"low":93.2,"close":93.26},{"t":1774438500000,"open":93.26,"high":93.38,"low":93.22,"close":93.23},{"t":1774438560000,"open":93.23,"high":93.24,"low":93.05,"close":93.06},{"t":1774438620000,"open":93.07,"high":93.13,"low":93.03,"close":93.12},{"t":1774438680000,"open":93.12,"high":93.21,"low":93.12,"close":93.17},{"t":1774438740000,"open":93.18,"high":93.21,"low":93.14,"close":93.16},{"t":1774438800000,"open":93.16,"high":93.19,"low":93.03,"close":93.06},{"t":1774438860000,"open":93.05,"high":93.06,"low":92.92,"close":92.93},{"t":1774438920000,"open":92.92,"high":93.06,"low":92.9,"close":93.05},{"t":1774438980000,"open":93.05,"high":93.08,"low":93.03,"close":93.04},{"t":1774439040000,"open":93.04,"high":93.08,"low":93.0,"close":93.07},{"t":1774439100000,"open":93.06,"high":93.1,"low":93.04,"close":93.04},{"t":1774439160000,"open":93.04,"high":93.07,"low":93.01,"close":93.05},{"t":1774439220000,"open":93.04,"high":93.05,"low":92.72,"close":92.79},{"t":1774439280000,"open":92.8,"high":92.89,"low":92.78,"close":92.8},{"t":1774439340000,"open":92.8,"high":92.85,"low":92.66,"close":92.77},{"t":1774439400000,"open":92.76,"high":92.95,"low":92.76,"close":92.76},{"t":1774439460000,"open":92.76,"high":92.84,"low":92.76,"close":92.83},{"t":1774439520000,"open":92.82,"high":92.87,"low":92.78,"close":92.81},{"t":1774439580000,"open":92.81,"high":92.87,"low":92.8,"close":92.87},{"t":1774439640000,"open":92.86,"high":92.9,"low":92.85,"close":92.89},{"t":1774439700000,"open":92.89,"high":92.9,"low":92.86,"close":92.89},{"t":1774439760000,"open":92.89,"high":92.91,"low":92.84,"close":92.85},{"t":1774439820000,"open":92.84,"high":92.85,"low":92.81,"close":92.82},{"t":1774439880000,"open":92.83,"high":92.89,"low":92.81,"close":92.89},{"t":1774439940000,"open":92.89,"high":92.95,"low":92.87,"close":92.94},{"t":1774440000000,"open":92.95,"high":93.03,"low":92.94,"close":92.97},{"t":1774440060000,"open":92.97,"high":93.04,"low":92.96,"close":93.0},{"t":1774440120000,"open":93.0,"high":93.06,"low":92.98,"close":93.01},{"t":1774440180000,"open":93.02,"high":93.02,"low":92.97,"close":92.97},{"t":1774440240000,"open":92.98,"high":93.03,"low":92.97,"close":93.03},{"t":1774440300000,"open":93.02,"high":93.04,"low":92.98,"close":93.02},{"t":1774440360000,"open":93.02,"high":93.12,"low":93.01,"close":93.12},{"t":1774440420000,"open":93.12,"high":93.18,"low":93.07,"close":93.14},{"t":1774440480000,"open":93.15,"high":93.19,"low":93.13,"close":93.17},{"t":1774440540000,"open":93.17,"high":93.22,"low":93.14,"close":93.17},{"t":1774440600000,"open":93.17,"high":93.18,"low":93.13,"close":93.18},{"t":1774440660000,"open":93.18,"high":93.21,"low":93.17,"close":93.17},{"t":1774440720000,"open":93.18,"high":93.18,"low":93.11,"close":93.16},{"t":1774440780000,"open":93.16,"high":93.22,"low":93.13,"close":93.13},{"t":1774440840000,"open":93.13,"high":93.14,"low":93.1,"close":93.14},{"t":1774440900000,"open":93.13,"high":93.16,"low":93.04,"close":93.04},{"t":1774440960000,"open":93.05,"high":93.09,"low":92.64,"close":92.68},{"t":1774441020000,"open":92.68,"high":92.84,"low":92.68,"close":92.74},{"t":1774441080000,"open":92.74,"high":92.76,"low":92.61,"close":92.63},{"t":1774441140000,"open":92.63,"high":92.75,"low":92.57,"close":92.65},{"t":1774441200000,"open":92.64,"high":92.73,"low":92.57,"close":92.72},{"t":1774441260000,"open":92.73,"high":92.74,"low":92.58,"close":92.66},{"t":1774441320000,"open":92.66,"high":92.66,"low":92.54,"close":92.6},{"t":1774441380000,"open":92.61,"high":92.62,"low":92.31,"close":92.52},{"t":1774441440000,"open":92.52,"high":92.56,"low":92.47,"close":92.49},{"t":1774441500000,"open":92.49,"high":92.62,"low":92.41,"close":92.59},{"t":1774441560000,"open":92.59,"high":92.62,"low":92.53,"close":92.56},{"t":1774441620000,"open":92.56,"high":92.58,"low":92.46,"close":92.49},{"t":1774441680000,"open":92.49,"high":92.52,"low":92.42,"close":92.46},{"t":1774441740000,"open":92.45,"high":92.56,"low":92.42,"close":92.55},{"t":1774441800000,"open":92.55,"high":92.55,"low":92.37,"close":92.39},{"t":1774441860000,"open":92.38,"high":92.42,"low":92.3,"close":92.35},{"t":1774441920000,"open":92.35,"high":92.43,"low":92.3,"close":92.4},{"t":1774441980000,"open":92.4,"high":92.58,"low":92.39,"close":92.52},{"t":1774442040000,"open":92.52,"high":92.57,"low":92.48,"close":92.56},{"t":1774442100000,"open":92.56,"high":92.6,"low":92.55,"close":92.59},{"t":1774442160000,"open":92.59,"high":92.59,"low":92.51,"close":92.55},{"t":1774442220000,"open":92.54,"high":92.63,"low":92.54,"close":92.63},{"t":1774442280000,"open":92.63,"high":92.72,"low":92.61,"close":92.69},{"t":1774442340000,"open":92.68,"high":92.73,"low":92.67,"close":92.72},{"t":1774442400000,"open":92.72,"high":92.74,"low":92.61,"close":92.62},{"t":1774442460000,"open":92.61,"high":92.74,"low":92.61,"close":92.71},{"t":1774442520000,"open":92.72,"high":92.86,"low":92.72,"close":92.8},{"t":1774442580000,"open":92.79,"high":92.82,"low":92.69,"close":92.7},{"t":1774442640000,"open":92.7,"high":92.71,"low":92.61,"close":92.62},{"t":1774442700000,"open":92.62,"high":92.64,"low":92.53,"close":92.6},{"t":1774442760000,"open":92.61,"high":92.63,"low":92.57,"close":92.59},{"t":1774442820000,"open":92.59,"high":92.59,"low":92.52,"close":92.56},{"t":1774442880000,"open":92.56,"high":92.61,"low":92.54,"close":92.59},{"t":1774442940000,"open":92.6,"high":92.65,"low":92.6,"close":92.62},{"t":1774443000000,"open":92.63,"high":92.67,"low":92.58,"close":92.59},{"t":1774443060000,"open":92.6,"high":92.6,"low":92.53,"close":92.54},{"t":1774443120000,"open":92.54,"high":92.59,"low":92.51,"close":92.59},{"t":1774443180000,"open":92.59,"high":92.65,"low":92.57,"close":92.58},{"t":1774443240000,"open":92.59,"high":92.71,"low":92.58,"close":92.71},{"t":1774443300000,"open":92.71,"high":93.24,"low":92.69,"close":93.19},{"t":1774443360000,"open":93.2,"high":93.4,"low":93.09,"close":93.17},{"t":1774443420000,"open":93.16,"high":93.17,"low":93.01,"close":93.04},{"t":1774443480000,"open":93.05,"high":93.05,"low":92.97,"close":93.0},{"t":1774443540000,"open":92.99,"high":93.03,"low":92.98,"close":92.99},{"t":1774443600000,"open":93.0,"high":93.08,"low":92.81,"close":93.07},{"t":1774443660000,"open":93.07,"high":93.12,"low":93.02,"close":93.11},{"t":1774443720000,"open":93.11,"high":93.18,"low":93.07,"close":93.14},{"t":1774443780000,"open":93.14,"high":93.15,"low":93.01,"close":93.09},{"t":1774443840000,"open":93.1,"high":93.13,"low":93.07,"close":93.09},{"t":1774443900000,"open":93.1,"high":93.12,"low":93.02,"close":93.09},{"t":1774443960000,"open":93.1,"high":93.12,"low":93.04,"close":93.05},{"t":1774444020000,"open":93.05,"high":93.11,"low":93.03,"close":93.04},{"t":1774444080000,"open":93.04,"high":93.06,"low":92.94,"close":93.01},{"t":1774444140000,"open":93.01,"high":93.03,"low":92.97,"close":92.98},{"t":1774444200000,"open":92.98,"high":93.02,"low":92.97,"close":92.99},{"t":1774444260000,"open":93.0,"high":93.04,"low":92.98,"close":92.99},{"t":1774444320000,"open":93.0,"high":93.05,"low":92.98,"close":93.01},{"t":1774444380000,"open":93.0,"high":93.02,"low":92.96,"close":93.0},{"t":1774444440000,"open":93.01,"high":93.06,"low":93.01,"close":93.04},{"t":1774444500000,"open":93.04,"high":93.05,"low":92.94,"close":92.94},{"t":1774444560000,"open":92.94,"high":92.94,"low":92.87,"close":92.9},{"t":1774444620000,"open":92.91,"high":92.95,"low":92.9,"close":92.94},{"t":1774444680000,"open":92.95,"high":92.99,"low":92.94,"close":92.96},{"t":1774444740000,"open":92.97,"high":93.02,"low":92.96,"close":93.02},{"t":1774444800000,"open":93.01,"high":93.07,"low":93.01,"close":93.06},{"t":1774444860000,"open":93.07,"high":93.13,"low":93.0,"close":93.03},{"t":1774444920000,"open":93.02,"high":93.02,"low":92.94,"close":92.94},{"t":1774444980000,"open":92.95,"high":92.98,"low":92.94,"close":92.98},{"t":1774445040000,"open":92.97,"high":92.99,"low":92.95,"close":92.96},{"t":1774445100000,"open":92.97,"high":92.99,"low":92.92,"close":92.94},{"t":1774445160000,"open":92.93,"high":92.94,"low":92.89,"close":92.9},{"t":1774445220000,"open":92.9,"high":92.94,"low":92.89,"close":92.94},{"t":1774445280000,"open":92.93,"high":92.95,"low":92.91,"close":92.93},{"t":1774445340000,"open":92.92,"high":92.94,"low":92.9,"close":92.93},{"t":1774445400000,"open":92.93,"high":93.26,"low":92.92,"close":93.2},{"t":1774445460000,"open":93.21,"high":93.34,"low":93.17,"close":93.23},{"t":1774445520000,"open":93.24,"high":93.27,"low":93.17,"close":93.25},{"t":1774445580000,"open":93.25,"high":93.33,"low":93.11,"close":93.14},{"t":1774445640000,"open":93.14,"high":93.17,"low":93.08,"close":93.12},{"t":1774445700000,"open":93.11,"high":93.26,"low":93.11,"close":93.2},{"t":1774445760000,"open":93.21,"high":93.36,"low":93.15,"close":93.34},{"t":1774445820000,"open":93.35,"high":93.38,"low":93.23,"close":93.28},{"t":1774445880000,"open":93.27,"high":93.33,"low":93.15,"close":93.21},{"t":1774445940000,"open":93.22,"high":93.26,"low":93.07,"close":93.15},{"t":1774446000000,"open":93.15,"high":93.28,"low":93.15,"close":93.25},{"t":1774446060000,"open":93.26,"high":93.28,"low":93.15,"close":93.17},{"t":1774446120000,"open":93.17,"high":93.28,"low":93.13,"close":93.16},{"t":1774446180000,"open":93.17,"high":93.17,"low":92.98,"close":93.0},{"t":1774446240000,"open":93.0,"high":93.04,"low":92.9,"close":92.97},{"t":1774446300000,"open":92.97,"high":93.08,"low":92.95,"close":93.07},{"t":1774446360000,"open":93.07,"high":93.07,"low":92.93,"close":92.99},{"t":1774446420000,"open":92.99,"high":93.08,"low":92.96,"close":93.05},{"t":1774446480000,"open":93.06,"high":93.19,"low":93.03,"close":93.08},{"t":1774446540000,"open":93.08,"high":93.08,"low":92.91,"close":92.93},{"t":1774446600000,"open":92.93,"high":92.93,"low":92.68,"close":92.82},{"t":1774446660000,"open":92.81,"high":92.95,"low":92.8,"close":92.82},{"t":1774446720000,"open":92.82,"high":92.88,"low":92.74,"close":92.86},{"t":1774446780000,"open":92.87,"high":93.01,"low":92.77,"close":92.82},{"t":1774446840000,"open":92.82,"high":92.83,"low":92.74,"close":92.8},{"t":1774446900000,"open":92.8,"high":92.9,"low":92.76,"close":92.86},{"t":1774446960000,"open":92.85,"high":92.91,"low":92.84,"close":92.85},{"t":1774447020000,"open":92.85,"high":92.89,"low":92.8,"close":92.86},{"t":1774447080000,"open":92.87,"high":92.92,"low":92.79,"close":92.81},{"t":1774447140000,"open":92.81,"high":92.82,"low":92.64,"close":92.68},{"t":1774447200000,"open":92.68,"high":92.72,"low":92.41,"close":92.49},{"t":1774447260000,"open":92.5,"high":92.8,"low":92.47,"close":92.75},{"t":1774447320000,"open":92.75,"high":92.87,"low":92.72,"close":92.76},{"t":1774447380000,"open":92.77,"high":92.77,"low":92.57,"close":92.66},{"t":1774447440000,"open":92.65,"high":92.76,"low":92.64,"close":92.64},{"t":1774447500000,"open":92.64,"high":92.67,"low":92.46,"close":92.47},{"t":1774447560000,"open":92.47,"high":92.53,"low":92.33,"close":92.37},{"t":1774447620000,"open":92.37,"high":92.41,"low":92.23,"close":92.32},{"t":1774447680000,"open":92.33,"high":92.42,"low":92.3,"close":92.36},{"t":1774447740000,"open":92.35,"high":92.44,"low":92.31,"close":92.42},{"t":1774447800000,"open":92.41,"high":92.41,"low":92.25,"close":92.27},{"t":1774447860000,"open":92.27,"high":92.32,"low":92.2,"close":92.21},{"t":1774447920000,"open":92.21,"high":92.33,"low":92.2,"close":92.33},{"t":1774447980000,"open":92.33,"high":92.4,"low":92.24,"close":92.26},{"t":1774448040000,"open":92.26,"high":92.34,"low":92.25,"close":92.34},{"t":1774448100000,"open":92.34,"high":92.45,"low":92.34,"close":92.43},{"t":1774448160000,"open":92.43,"high":92.54,"low":92.38,"close":92.53},{"t":1774448220000,"open":92.53,"high":92.53,"low":92.39,"close":92.42},{"t":1774448280000,"open":92.41,"high":92.43,"low":92.27,"close":92.29},{"t":1774448340000,"open":92.3,"high":92.3,"low":92.17,"close":92.21},{"t":1774448400000,"open":92.22,"high":92.38,"low":92.22,"close":92.36},{"t":1774448460000,"open":92.36,"high":92.41,"low":92.27,"close":92.38},{"t":1774448520000,"open":92.38,"high":92.43,"low":92.3,"close":92.39},{"t":1774448580000,"open":92.4,"high":92.4,"low":92.15,"close":92.17},{"t":1774448640000,"open":92.17,"high":92.25,"low":91.97,"close":92.02},{"t":1774448700000,"open":92.03,"high":92.35,"low":92.02,"close":92.2},{"t":1774448760000,"open":92.2,"high":92.2,"low":92.03,"close":92.09},{"t":1774448820000,"open":92.08,"high":92.22,"low":92.05,"close":92.21},{"t":1774448880000,"open":92.2,"high":92.2,"low":92.03,"close":92.05},{"t":1774448940000,"open":92.05,"high":92.17,"low":92.05,"close":92.17},{"t":1774449000000,"open":92.17,"high":92.23,"low":92.1,"close":92.2},{"t":1774449060000,"open":92.19,"high":92.36,"low":92.17,"close":92.32},{"t":1774449120000,"open":92.31,"high":92.39,"low":92.3,"close":92.35},{"t":1774449180000,"open":92.35,"high":92.35,"low":92.26,"close":92.27},{"t":1774449240000,"open":92.26,"high":92.31,"low":92.19,"close":92.31},{"t":1774449300000,"open":92.31,"high":92.38,"low":92.25,"close":92.26},{"t":1774449360000,"open":92.25,"high":92.26,"low":92.11,"close":92.17},{"t":1774449420000,"open":92.16,"high":92.23,"low":92.12,"close":92.13},{"t":1774449480000,"open":92.13,"high":92.15,"low":92.09,"close":92.12},{"t":1774449540000,"open":92.11,"high":92.12,"low":92.04,"close":92.1},{"t":1774449600000,"open":92.1,"high":92.16,"low":92.08,"close":92.1},{"t":1774449660000,"open":92.1,"high":92.16,"low":92.07,"close":92.07},{"t":1774449720000,"open":92.08,"high":92.18,"low":92.05,"close":92.14},{"t":1774449780000,"open":92.14,"high":92.15,"low":92.06,"close":92.12},{"t":1774449840000,"open":92.12,"high":92.24,"low":92.12,"close":92.13},{"t":1774449900000,"open":92.13,"high":92.13,"low":92.05,"close":92.1},{"t":1774449960000,"open":92.1,"high":92.11,"low":92.04,"close":92.08},{"t":1774450020000,"open":92.08,"high":92.17,"low":92.03,"close":92.16},{"t":1774450080000,"open":92.16,"high":92.25,"low":92.14,"close":92.22},{"t":1774450140000,"open":92.22,"high":92.23,"low":92.13,"close":92.17},{"t":1774450200000,"open":92.18,"high":92.25,"low":92.16,"close":92.22},{"t":1774450260000,"open":92.22,"high":92.24,"low":92.18,"close":92.2},{"t":1774450320000,"open":92.2,"high":92.26,"low":92.16,"close":92.2},{"t":1774450380000,"open":92.19,"high":92.27,"low":92.19,"close":92.25},{"t":1774450440000,"open":92.25,"high":92.25,"low":92.07,"close":92.09},{"t":1774450500000,"open":92.09,"high":92.12,"low":91.97,"close":92.08},{"t":1774450560000,"open":92.07,"high":92.09,"low":92.01,"close":92.05},{"t":1774450620000,"open":92.04,"high":92.08,"low":91.97,"close":92.06},{"t":1774450680000,"open":92.06,"high":92.06,"low":91.99,"close":92.0},{"t":1774450740000,"open":92.01,"high":92.02,"low":91.86,"close":91.91},{"t":1774450800000,"open":91.92,"high":92.0,"low":91.91,"close":91.95},{"t":1774450860000,"open":91.95,"high":92.03,"low":91.9,"close":91.97},{"t":1774450920000,"open":91.97,"high":92.03,"low":91.89,"close":91.9},{"t":1774450980000,"open":91.89,"high":92.0,"low":91.89,"close":91.9},{"t":1774451040000,"open":91.91,"high":91.97,"low":91.89,"close":91.93},{"t":1774451100000,"open":91.94,"high":92.0,"low":91.9,"close":91.9},{"t":1774451160000,"open":91.91,"high":91.92,"low":91.75,"close":91.75},{"t":1774451220000,"open":91.75,"high":91.79,"low":91.52,"close":91.62},{"t":1774451280000,"open":91.62,"high":91.71,"low":91.54,"close":91.63},{"t":1774451340000,"open":91.63,"high":91.63,"low":91.38,"close":91.49},{"t":1774451400000,"open":91.48,"high":91.63,"low":91.48,"close":91.56},{"t":1774451460000,"open":91.56,"high":91.69,"low":91.54,"close":91.61},{"t":1774451520000,"open":91.61,"high":91.61,"low":91.45,"close":91.56},{"t":1774451580000,"open":91.56,"high":91.64,"low":91.48,"close":91.51},{"t":1774451640000,"open":91.51,"high":91.52,"low":91.37,"close":91.42},{"t":1774451700000,"open":91.42,"high":91.5,"low":91.35,"close":91.36},{"t":1774451760000,"open":91.36,"high":91.45,"low":91.04,"close":91.04},{"t":1774451820000,"open":91.05,"high":91.13,"low":90.97,"close":90.99},{"t":1774451880000,"open":90.98,"high":91.09,"low":90.96,"close":91.03},{"t":1774451940000,"open":91.02,"high":91.19,"low":91.02,"close":91.16},{"t":1774452000000,"open":91.15,"high":91.38,"low":91.15,"close":91.35},{"t":1774452060000,"open":91.36,"high":91.44,"low":91.33,"close":91.33},{"t":1774452120000,"open":91.34,"high":91.48,"low":91.34,"close":91.46},{"t":1774452180000,"open":91.46,"high":91.57,"low":91.43,"close":91.55},{"t":1774452240000,"open":91.54,"high":91.62,"low":91.49,"close":91.56},{"t":1774452300000,"open":91.55,"high":91.59,"low":91.49,"close":91.54},{"t":1774452360000,"open":91.55,"high":91.55,"low":91.47,"close":91.52},{"t":1774452420000,"open":91.51,"high":91.52,"low":91.42,"close":91.48},{"t":1774452480000,"open":91.47,"high":91.6,"low":91.45,"close":91.56},{"t":1774452540000,"open":91.56,"high":91.68,"low":91.55,"close":91.66},{"t":1774452600000,"open":91.66,"high":91.74,"low":91.64,"close":91.73},{"t":1774452660000,"open":91.72,"high":91.81,"low":91.65,"close":91.81},{"t":1774452720000,"open":91.8,"high":91.81,"low":91.7,"close":91.72},{"t":1774452780000,"open":91.71,"high":91.78,"low":91.69,"close":91.75},{"t":1774452840000,"open":91.75,"high":91.77,"low":91.72,"close":91.75},{"t":1774452900000,"open":91.75,"high":91.77,"low":91.63,"close":91.68},{"t":1774452960000,"open":91.68,"high":91.71,"low":91.63,"close":91.64},{"t":1774453020000,"open":91.63,"high":91.64,"low":91.57,"close":91.59},{"t":1774453080000,"open":91.59,"high":91.62,"low":91.51,"close":91.52},{"t":1774453140000,"open":91.51,"high":91.61,"low":91.49,"close":91.56},{"t":1774453200000,"open":91.57,"high":91.65,"low":91.53,"close":91.61},{"t":1774453260000,"open":91.61,"high":91.63,"low":91.51,"close":91.53},{"t":1774453320000,"open":91.54,"high":91.62,"low":91.51,"close":91.53},{"t":1774453380000,"open":91.54,"high":91.56,"low":91.5,"close":91.55},{"t":1774453440000,"open":91.56,"high":91.65,"low":91.54,"close":91.61},{"t":1774453500000,"open":91.62,"high":91.64,"low":91.56,"close":91.58},{"t":1774453560000,"open":91.59,"high":91.62,"low":91.53,"close":91.58},{"t":1774453620000,"open":91.59,"high":91.61,"low":91.53,"close":91.58},{"t":1774453680000,"open":91.58,"high":91.63,"low":91.51,"close":91.62},{"t":1774453740000,"open":91.62,"high":91.77,"low":91.61,"close":91.73},{"t":1774453800000,"open":91.73,"high":91.84,"low":91.73,"close":91.83},{"t":1774453860000,"open":91.84,"high":91.86,"low":91.8,"close":91.85},{"t":1774453920000,"open":91.85,"high":91.88,"low":91.73,"close":91.76},{"t":1774453980000,"open":91.75,"high":91.84,"low":91.74,"close":91.76},{"t":1774454040000,"open":91.76,"high":91.84,"low":91.75,"close":91.82},{"t":1774454100000,"open":91.82,"high":92.04,"low":91.82,"close":91.92},{"t":1774454160000,"open":91.93,"high":91.97,"low":91.75,"close":91.77},{"t":1774454220000,"open":91.77,"high":91.81,"low":91.69,"close":91.69},{"t":1774454280000,"open":91.7,"high":91.78,"low":91.7,"close":91.77},{"t":1774454340000,"open":91.77,"high":91.77,"low":91.72,"close":91.72},{"t":1774454400000,"open":91.72,"high":91.76,"low":91.69,"close":91.71},{"t":1774454460000,"open":91.71,"high":91.82,"low":91.71,"close":91.75},{"t":1774454520000,"open":91.75,"high":91.83,"low":91.74,"close":91.8},{"t":1774454580000,"open":91.79,"high":91.82,"low":91.77,"close":91.78},{"t":1774454640000,"open":91.77,"high":91.8,"low":91.71,"close":91.73},{"t":1774454700000,"open":91.73,"high":91.74,"low":91.55,"close":91.68},{"t":1774454760000,"open":91.67,"high":91.75,"low":91.64,"close":91.67},{"t":1774454820000,"open":91.67,"high":91.84,"low":91.67,"close":91.8},{"t":1774454880000,"open":91.81,"high":91.82,"low":91.73,"close":91.82},{"t":1774454940000,"open":91.82,"high":91.86,"low":91.78,"close":91.83},{"t":1774455000000,"open":91.83,"high":91.83,"low":91.69,"close":91.76},{"t":1774455060000,"open":91.77,"high":91.81,"low":91.72,"close":91.8},{"t":1774455120000,"open":91.8,"high":91.81,"low":91.71,"close":91.72},{"t":1774455180000,"open":91.71,"high":91.73,"low":91.62,"close":91.67},{"t":1774455240000,"open":91.68,"high":91.75,"low":91.65,"close":91.67},{"t":1774455300000,"open":91.66,"high":91.72,"low":91.6,"close":91.64},{"t":1774455360000,"open":91.64,"high":91.71,"low":91.64,"close":91.65},{"t":1774455420000,"open":91.65,"high":91.68,"low":91.63,"close":91.66},{"t":1774455480000,"open":91.65,"high":91.65,"low":91.6,"close":91.63},{"t":1774455540000,"open":91.63,"high":91.72,"low":91.63,"close":91.72},{"t":1774455600000,"open":91.71,"high":91.85,"low":91.71,"close":91.83},{"t":1774455660000,"open":91.84,"high":91.88,"low":91.72,"close":91.73},{"t":1774455720000,"open":91.72,"high":91.81,"low":91.69,"close":91.8},{"t":1774455780000,"open":91.8,"high":91.89,"low":91.78,"close":91.79},{"t":1774455840000,"open":91.79,"high":91.99,"low":91.77,"close":91.99},{"t":1774455900000,"open":91.98,"high":92.2,"low":91.95,"close":92.1},{"t":1774455960000,"open":92.11,"high":92.72,"low":91.98,"close":92.64},{"t":1774456020000,"open":92.64,"high":92.68,"low":92.38,"close":92.47},{"t":1774456080000,"open":92.46,"high":92.65,"low":92.42,"close":92.47},{"t":1774456140000,"open":92.47,"high":92.49,"low":92.31,"close":92.39},{"t":1774456200000,"open":92.39,"high":92.46,"low":92.27,"close":92.43},{"t":1774456260000,"open":92.42,"high":92.5,"low":92.36,"close":92.42},{"t":1774456320000,"open":92.42,"high":92.44,"low":92.32,"close":92.42},{"t":1774456380000,"open":92.43,"high":92.51,"low":92.35,"close":92.49},{"t":1774456440000,"open":92.48,"high":92.52,"low":92.33,"close":92.34},{"t":1774456500000,"open":92.33,"high":92.41,"low":92.27,"close":92.31},{"t":1774456560000,"open":92.3,"high":92.33,"low":92.26,"close":92.29},{"t":1774456620000,"open":92.29,"high":92.37,"low":92.28,"close":92.35},{"t":1774456680000,"open":92.36,"high":92.53,"low":92.29,"close":92.5},{"t":1774456740000,"open":92.5,"high":92.63,"low":92.49,"close":92.62},{"t":1774456800000,"open":92.62,"high":92.63,"low":92.47,"close":92.54},{"t":1774456860000,"open":92.53,"high":92.55,"low":92.47,"close":92.51},{"t":1774456920000,"open":92.5,"high":92.55,"low":92.44,"close":92.45},{"t":1774456980000,"open":92.44,"high":92.51,"low":92.43,"close":92.48},{"t":1774457040000,"open":92.47,"high":92.49,"low":92.42,"close":92.44},{"t":1774457100000,"open":92.43,"high":92.45,"low":92.33,"close":92.37},{"t":1774457160000,"open":92.36,"high":92.37,"low":92.26,"close":92.33},{"t":1774457220000,"open":92.32,"high":92.33,"low":92.2,"close":92.25},{"t":1774457280000,"open":92.24,"high":92.34,"low":92.21,"close":92.24},{"t":1774457340000,"open":92.23,"high":92.27,"low":92.2,"close":92.24},{"t":1774457400000,"open":92.23,"high":92.26,"low":92.15,"close":92.19},{"t":1774457460000,"open":92.19,"high":92.24,"low":92.14,"close":92.19},{"t":1774457520000,"open":92.19,"high":92.29,"low":92.14,"close":92.25},{"t":1774457580000,"open":92.25,"high":92.3,"low":92.23,"close":92.3},{"t":1774457640000,"open":92.3,"high":92.37,"low":92.3,"close":92.3},{"t":1774457700000,"open":92.31,"high":92.34,"low":92.29,"close":92.34},{"t":1774457760000,"open":92.33,"high":92.33,"low":92.25,"close":92.29},{"t":1774457820000,"open":92.3,"high":92.3,"low":92.19,"close":92.24},{"t":1774457880000,"open":92.24,"high":92.25,"low":92.11,"close":92.14},{"t":1774457940000,"open":92.14,"high":92.2,"low":92.14,"close":92.18},{"t":1774458000000,"open":92.17,"high":92.22,"low":92.15,"close":92.15},{"t":1774458060000,"open":92.15,"high":92.24,"low":92.13,"close":92.22},{"t":1774458120000,"open":92.22,"high":92.29,"low":92.1,"close":92.23},{"t":1774458180000,"open":92.22,"high":92.25,"low":92.18,"close":92.22},{"t":1774458240000,"open":92.22,"high":92.26,"low":92.17,"close":92.22},{"t":1774458300000,"open":92.22,"high":92.22,"low":92.1,"close":92.15},{"t":1774458360000,"open":92.14,"high":92.16,"low":92.09,"close":92.15},{"t":1774458420000,"open":92.14,"high":92.14,"low":92.07,"close":92.08},{"t":1774458480000,"open":92.08,"high":92.13,"low":92.05,"close":92.09},{"t":1774458540000,"open":92.09,"high":92.13,"low":92.05,"close":92.06},{"t":1774458600000,"open":92.06,"high":92.08,"low":92.04,"close":92.05},{"t":1774458660000,"open":92.04,"high":92.09,"low":92.01,"close":92.03},{"t":1774458720000,"open":92.02,"high":92.1,"low":91.98,"close":92.09},{"t":1774458780000,"open":92.09,"high":92.13,"low":92.04,"close":92.12},{"t":1774458840000,"open":92.11,"high":92.11,"low":92.08,"close":92.09},{"t":1774458900000,"open":92.08,"high":92.09,"low":91.96,"close":91.98},{"t":1774458960000,"open":91.98,"high":92.01,"low":91.93,"close":91.98},{"t":1774459020000,"open":91.98,"high":91.99,"low":91.92,"close":91.94},{"t":1774459080000,"open":91.94,"high":91.98,"low":91.92,"close":91.92},{"t":1774459140000,"open":91.93,"high":92.05,"low":91.89,"close":92.0},{"t":1774459200000,"open":91.99,"high":92.0,"low":91.94,"close":91.96},{"t":1774459260000,"open":91.96,"high":92.09,"low":91.95,"close":92.09},{"t":1774459320000,"open":92.08,"high":92.18,"low":92.06,"close":92.08},{"t":1774459380000,"open":92.07,"high":92.14,"low":92.06,"close":92.07},{"t":1774459440000,"open":92.07,"high":92.07,"low":92.0,"close":92.02},{"t":1774459500000,"open":92.02,"high":92.06,"low":92.02,"close":92.06},{"t":1774459560000,"open":92.05,"high":92.17,"low":92.05,"close":92.16},{"t":1774459620000,"open":92.17,"high":92.29,"low":92.16,"close":92.27},{"t":1774459680000,"open":92.27,"high":92.33,"low":92.22,"close":92.23},{"t":1774459740000,"open":92.22,"high":92.22,"low":92.06,"close":92.07},{"t":1774459800000,"open":92.07,"high":92.07,"low":91.94,"close":92.0},{"t":1774459860000,"open":92.0,"high":92.05,"low":91.98,"close":92.01},{"t":1774459920000,"open":92.01,"high":92.04,"low":91.95,"close":92.03},{"t":1774459980000,"open":92.03,"high":92.03,"low":91.96,"close":91.97},{"t":1774460040000,"open":91.97,"high":92.02,"low":91.95,"close":92.02},{"t":1774460100000,"open":92.01,"high":92.07,"low":91.99,"close":92.0},{"t":1774460160000,"open":91.99,"high":92.03,"low":91.95,"close":91.96},{"t":1774460220000,"open":91.96,"high":91.96,"low":91.73,"close":91.77},{"t":1774460280000,"open":91.78,"high":91.86,"low":91.75,"close":91.86},{"t":1774460340000,"open":91.86,"high":91.92,"low":91.81,"close":91.88},{"t":1774460400000,"open":91.88,"high":91.94,"low":91.87,"close":91.9},{"t":1774460460000,"open":91.9,"high":91.91,"low":91.83,"close":91.84},{"t":1774460520000,"open":91.84,"high":91.91,"low":91.82,"close":91.82},{"t":1774460580000,"open":91.83,"high":92.04,"low":91.83,"close":91.95},{"t":1774460640000,"open":91.94,"high":91.95,"low":91.87,"close":91.89},{"t":1774460700000,"open":91.89,"high":91.92,"low":91.86,"close":91.89},{"t":1774460760000,"open":91.9,"high":91.99,"low":91.9,"close":91.99},{"t":1774460820000,"open":91.98,"high":91.98,"low":91.9,"close":91.92},{"t":1774460880000,"open":91.91,"high":91.95,"low":91.84,"close":91.91},{"t":1774460940000,"open":91.9,"high":91.92,"low":91.86,"close":91.87},{"t":1774461000000,"open":91.86,"high":91.88,"low":91.75,"close":91.8},{"t":1774461060000,"open":91.79,"high":91.79,"low":91.72,"close":91.76},{"t":1774461120000,"open":91.76,"high":91.88,"low":91.72,"close":91.72},{"t":1774461180000,"open":91.73,"high":91.73,"low":91.6,"close":91.69},{"t":1774461240000,"open":91.69,"high":91.74,"low":91.59,"close":91.61},{"t":1774461300000,"open":91.6,"high":91.64,"low":91.55,"close":91.63},{"t":1774461360000,"open":91.63,"high":91.63,"low":91.55,"close":91.6},{"t":1774461420000,"open":91.6,"high":91.64,"low":91.59,"close":91.62},{"t":1774461480000,"open":91.62,"high":91.76,"low":91.57,"close":91.63},{"t":1774461540000,"open":91.64,"high":91.68,"low":91.61,"close":91.67},{"t":1774461600000,"open":91.68,"high":91.71,"low":91.62,"close":91.62},{"t":1774461660000,"open":91.63,"high":91.72,"low":91.63,"close":91.65},{"t":1774461720000,"open":91.65,"high":91.76,"low":91.64,"close":91.73},{"t":1774461780000,"open":91.72,"high":91.76,"low":91.65,"close":91.66},{"t":1774461840000,"open":91.66,"high":91.77,"low":91.66,"close":91.73},{"t":1774461900000,"open":91.74,"high":91.86,"low":91.72,"close":91.84},{"t":1774461960000,"open":91.84,"high":91.93,"low":91.83,"close":91.89},{"t":1774462020000,"open":91.88,"high":91.91,"low":91.83,"close":91.87},{"t":1774462080000,"open":91.87,"high":91.89,"low":91.76,"close":91.77},{"t":1774462140000,"open":91.78,"high":91.79,"low":91.72,"close":91.75},{"t":1774462200000,"open":91.76,"high":91.82,"low":91.75,"close":91.82},{"t":1774462260000,"open":91.82,"high":91.87,"low":91.77,"close":91.81},{"t":1774462320000,"open":91.8,"high":91.85,"low":91.78,"close":91.83},{"t":1774462380000,"open":91.82,"high":91.85,"low":91.79,"close":91.83},{"t":1774462440000,"open":91.84,"high":91.85,"low":91.82,"close":91.85},{"t":1774462500000,"open":91.85,"high":91.97,"low":91.84,"close":91.91},{"t":1774462560000,"open":91.92,"high":91.98,"low":91.91,"close":91.97},{"t":1774462620000,"open":91.96,"high":92.04,"low":91.92,"close":92.02},{"t":1774462680000,"open":92.02,"high":92.07,"low":91.98,"close":92.02},{"t":1774462740000,"open":92.03,"high":92.03,"low":91.94,"close":91.95},{"t":1774462800000,"open":91.96,"high":92.02,"low":91.95,"close":92.02},{"t":1774462860000,"open":92.01,"high":92.15,"low":92.01,"close":92.14},{"t":1774462920000,"open":92.15,"high":92.15,"low":92.09,"close":92.11},{"t":1774462980000,"open":92.1,"high":92.15,"low":92.04,"close":92.05},{"t":1774463040000,"open":92.04,"high":92.08,"low":92.02,"close":92.07},{"t":1774463100000,"open":92.08,"high":92.09,"low":92.03,"close":92.08},{"t":1774463160000,"open":92.08,"high":92.09,"low":92.02,"close":92.02},{"t":1774463220000,"open":92.03,"high":92.06,"low":91.98,"close":91.99},{"t":1774463280000,"open":91.99,"high":92.02,"low":91.93,"close":92.01},{"t":1774463340000,"open":92.0,"high":92.04,"low":91.99,"close":91.99},{"t":1774463400000,"open":92.0,"high":92.05,"low":91.99,"close":92.0},{"t":1774463460000,"open":92.0,"high":92.04,"low":91.93,"close":91.94},{"t":1774463520000,"open":91.94,"high":91.97,"low":91.93,"close":91.94},{"t":1774463580000,"open":91.94,"high":91.99,"low":91.92,"close":91.99},{"t":1774463640000,"open":91.98,"high":91.99,"low":91.94,"close":91.96},{"t":1774463700000,"open":91.95,"high":91.99,"low":91.94,"close":91.97},{"t":1774463760000,"open":91.96,"high":91.97,"low":91.91,"close":91.95},{"t":1774463820000,"open":91.94,"high":91.95,"low":91.86,"close":91.87},{"t":1774463880000,"open":91.86,"high":91.89,"low":91.81,"close":91.83},{"t":1774463940000,"open":91.83,"high":91.85,"low":91.77,"close":91.82},{"t":1774464000000,"open":91.81,"high":91.83,"low":91.72,"close":91.74},{"t":1774464060000,"open":91.74,"high":91.77,"low":91.71,"close":91.73},{"t":1774464120000,"open":91.73,"high":91.76,"low":91.67,"close":91.68},{"t":1774464180000,"open":91.67,"high":91.7,"low":91.65,"close":91.68},{"t":1774464240000,"open":91.68,"high":91.75,"low":91.67,"close":91.75},{"t":1774464300000,"open":91.74,"high":91.77,"low":91.72,"close":91.75},{"t":1774464360000,"open":91.76,"high":91.78,"low":91.72,"close":91.73},{"t":1774464420000,"open":91.73,"high":91.78,"low":91.72,"close":91.77},{"t":1774464480000,"open":91.77,"high":91.8,"low":91.74,"close":91.76},{"t":1774464540000,"open":91.76,"high":91.77,"low":91.71,"close":91.73},{"t":1774464600000,"open":91.74,"high":91.76,"low":91.73,"close":91.76},{"t":1774464660000,"open":91.76,"high":91.76,"low":91.71,"close":91.73},{"t":1774464720000,"open":91.72,"high":91.8,"low":91.72,"close":91.78},{"t":1774464780000,"open":91.78,"high":91.78,"low":91.75,"close":91.77},{"t":1774464840000,"open":91.77,"high":91.87,"low":91.76,"close":91.87},{"t":1774464900000,"open":91.87,"high":91.87,"low":91.49,"close":91.49},{"t":1774464960000,"open":91.49,"high":91.62,"low":91.41,"close":91.49},{"t":1774465020000,"open":91.5,"high":91.6,"low":91.5,"close":91.56},{"t":1774465080000,"open":91.57,"high":91.65,"low":91.57,"close":91.62},{"t":1774465140000,"open":91.63,"high":91.66,"low":91.6,"close":91.65},{"t":1774465200000,"open":91.65,"high":91.66,"low":91.58,"close":91.63},{"t":1774465260000,"open":91.64,"high":91.68,"low":91.58,"close":91.63},{"t":1774465320000,"open":91.63,"high":91.64,"low":91.58,"close":91.63},{"t":1774465380000,"open":91.63,"high":91.7,"low":91.62,"close":91.7},{"t":1774465440000,"open":91.7,"high":91.88,"low":91.69,"close":91.88},{"t":1774465500000,"open":91.88,"high":91.9,"low":91.81,"close":91.83},{"t":1774465560000,"open":91.84,"high":91.9,"low":91.78,"close":91.79},{"t":1774465620000,"open":91.8,"high":91.83,"low":91.78,"close":91.78},{"t":1774465680000,"open":91.78,"high":91.79,"low":91.71,"close":91.73},{"t":1774465740000,"open":91.72,"high":91.73,"low":91.67,"close":91.71},{"t":1774465800000,"open":91.71,"high":91.73,"low":91.61,"close":91.62},{"t":1774465860000,"open":91.63,"high":91.69,"low":91.59,"close":91.61},{"t":1774465920000,"open":91.6,"high":91.7,"low":91.58,"close":91.69},{"t":1774465980000,"open":91.69,"high":91.8,"low":91.66,"close":91.8},{"t":1774466040000,"open":91.79,"high":91.81,"low":91.74,"close":91.81},{"t":1774466100000,"open":91.8,"high":91.82,"low":91.78,"close":91.81},{"t":1774466160000,"open":91.81,"high":91.85,"low":91.78,"close":91.8},{"t":1774466220000,"open":91.81,"high":91.81,"low":91.77,"close":91.79},{"t":1774466280000,"open":91.79,"high":91.82,"low":91.75,"close":91.79},{"t":1774466340000,"open":91.79,"high":91.84,"low":91.77,"close":91.82},{"t":1774466400000,"open":91.81,"high":91.95,"low":91.8,"close":91.91},{"t":1774466460000,"open":91.91,"high":91.91,"low":91.8,"close":91.83},{"t":1774466520000,"open":91.84,"high":91.84,"low":91.8,"close":91.82},{"t":1774466580000,"open":91.82,"high":91.84,"low":91.78,"close":91.8},{"t":1774466640000,"open":91.79,"high":91.84,"low":91.78,"close":91.82},{"t":1774466700000,"open":91.81,"high":91.85,"low":91.74,"close":91.74},{"t":1774466760000,"open":91.74,"high":91.76,"low":91.71,"close":91.71},{"t":1774466820000,"open":91.72,"high":91.73,"low":91.65,"close":91.68},{"t":1774466880000,"open":91.67,"high":91.74,"low":91.66,"close":91.72},{"t":1774466940000,"open":91.71,"high":91.74,"low":91.69,"close":91.73},{"t":1774467000000,"open":91.73,"high":91.75,"low":91.68,"close":91.71},{"t":1774467060000,"open":91.71,"high":91.72,"low":91.64,"close":91.65},{"t":1774467120000,"open":91.64,"high":91.67,"low":91.6,"close":91.64},{"t":1774467180000,"open":91.64,"high":91.75,"low":91.64,"close":91.71},{"t":1774467240000,"open":91.7,"high":91.74,"low":91.66,"close":91.73},{"t":1774467300000,"open":91.74,"high":91.78,"low":91.7,"close":91.71},{"t":1774467360000,"open":91.71,"high":91.71,"low":91.62,"close":91.65},{"t":1774467420000,"open":91.64,"high":91.69,"low":91.64,"close":91.68},{"t":1774467480000,"open":91.68,"high":91.77,"low":91.67,"close":91.75},{"t":1774467540000,"open":91.75,"high":91.88,"low":91.73,"close":91.86},{"t":1774467600000,"open":91.85,"high":91.87,"low":91.82,"close":91.87},{"t":1774467660000,"open":91.86,"high":91.92,"low":91.83,"close":91.86},{"t":1774467720000,"open":91.86,"high":91.87,"low":91.81,"close":91.83},{"t":1774467780000,"open":91.83,"high":91.83,"low":91.75,"close":91.76},{"t":1774467840000,"open":91.75,"high":91.76,"low":91.62,"close":91.65},{"t":1774467900000,"open":91.65,"high":91.65,"low":91.59,"close":91.61},{"t":1774467960000,"open":91.61,"high":91.63,"low":91.56,"close":91.61},{"t":1774468020000,"open":91.61,"high":91.67,"low":91.61,"close":91.67},{"t":1774468080000,"open":91.67,"high":91.7,"low":91.64,"close":91.65},{"t":1774468140000,"open":91.66,"high":91.72,"low":91.65,"close":91.69},{"t":1774468200000,"open":91.69,"high":91.77,"low":91.69,"close":91.75},{"t":1774468260000,"open":91.75,"high":91.75,"low":91.68,"close":91.68},{"t":1774468320000,"open":91.68,"high":91.7,"low":91.65,"close":91.66},{"t":1774468380000,"open":91.66,"high":91.69,"low":91.62,"close":91.65},{"t":1774468440000,"open":91.65,"high":91.67,"low":91.61,"close":91.64},{"t":1774468500000,"open":91.64,"high":91.64,"low":91.53,"close":91.54},{"t":1774468560000,"open":91.53,"high":91.55,"low":91.44,"close":91.48},{"t":1774468620000,"open":91.48,"high":91.51,"low":91.35,"close":91.42},{"t":1774468680000,"open":91.41,"high":91.47,"low":91.4,"close":91.46},{"t":1774468740000,"open":91.47,"high":91.73,"low":91.47,"close":91.72},{"t":1774468800000,"open":91.72,"high":91.74,"low":91.62,"close":91.63},{"t":1774468860000,"open":91.63,"high":91.63,"low":91.58,"close":91.61},{"t":1774468920000,"open":91.6,"high":91.64,"low":91.55,"close":91.61},{"t":1774468980000,"open":91.6,"high":91.62,"low":91.54,"close":91.55},{"t":1774469040000,"open":91.54,"high":91.58,"low":91.53,"close":91.54},{"t":1774469100000,"open":91.54,"high":91.59,"low":91.54,"close":91.58},{"t":1774469160000,"open":91.58,"high":91.58,"low":91.49,"close":91.5},{"t":1774469220000,"open":91.5,"high":91.55,"low":91.39,"close":91.46},{"t":1774469280000,"open":91.47,"high":91.48,"low":91.35,"close":91.35},{"t":1774469340000,"open":91.35,"high":91.36,"low":91.28,"close":91.29},{"t":1774469400000,"open":91.29,"high":91.31,"low":91.22,"close":91.22},{"t":1774469460000,"open":91.23,"high":91.23,"low":91.15,"close":91.22},{"t":1774469520000,"open":91.22,"high":91.22,"low":91.16,"close":91.18},{"t":1774469580000,"open":91.18,"high":91.2,"low":91.14,"close":91.15},{"t":1774469640000,"open":91.15,"high":91.18,"low":91.12,"close":91.14},{"t":1774469700000,"open":91.14,"high":91.18,"low":91.11,"close":91.14},{"t":1774469760000,"open":91.15,"high":91.25,"low":91.12,"close":91.21},{"t":1774469820000,"open":91.21,"high":91.31,"low":91.2,"close":91.29},{"t":1774469880000,"open":91.28,"high":91.29,"low":91.25,"close":91.26},{"t":1774469940000,"open":91.25,"high":91.33,"low":91.25,"close":91.33},{"t":1774470000000,"open":91.32,"high":91.33,"low":91.31,"close":91.32},{"t":1774470060000,"open":91.32,"high":91.34,"low":91.3,"close":91.33},{"t":1774470120000,"open":91.34,"high":91.34,"low":91.31,"close":91.32},{"t":1774470180000,"open":91.31,"high":91.35,"low":91.3,"close":91.3},{"t":1774470240000,"open":91.3,"high":91.31,"low":91.19,"close":91.22},{"t":1774470300000,"open":91.23,"high":91.24,"low":91.11,"close":91.13},{"t":1774470360000,"open":91.12,"high":91.15,"low":91.11,"close":91.12},{"t":1774470420000,"open":91.12,"high":91.16,"low":91.1,"close":91.15},{"t":1774470480000,"open":91.15,"high":91.22,"low":91.15,"close":91.21},{"t":1774470540000,"open":91.2,"high":91.2,"low":91.17,"close":91.18},{"t":1774470600000,"open":91.18,"high":91.23,"low":91.17,"close":91.21},{"t":1774470660000,"open":91.21,"high":91.22,"low":91.15,"close":91.16},{"t":1774470720000,"open":91.15,"high":91.17,"low":91.05,"close":91.17},{"t":1774470780000,"open":91.17,"high":91.21,"low":91.16,"close":91.2},{"t":1774470840000,"open":91.2,"high":91.22,"low":91.17,"close":91.18},{"t":1774470900000,"open":91.17,"high":91.23,"low":91.14,"close":91.21},{"t":1774470960000,"open":91.21,"high":91.27,"low":91.21,"close":91.24},{"t":1774471020000,"open":91.23,"high":91.27,"low":91.23,"close":91.27},{"t":1774471080000,"open":91.26,"high":91.28,"low":91.24,"close":91.24},{"t":1774471140000,"open":91.24,"high":91.31,"low":91.24,"close":91.28},{"t":1774471200000,"open":91.28,"high":91.29,"low":91.23,"close":91.24},{"t":1774471260000,"open":91.23,"high":91.27,"low":91.21,"close":91.27},{"t":1774471320000,"open":91.27,"high":91.3,"low":91.26,"close":91.29},{"t":1774471380000,"open":91.29,"high":91.39,"low":91.29,"close":91.38},{"t":1774471440000,"open":91.38,"high":91.47,"low":91.38,"close":91.45},{"t":1774471500000,"open":91.44,"high":91.48,"low":91.39,"close":91.4},{"t":1774471560000,"open":91.39,"high":91.4,"low":91.36,"close":91.38},{"t":1774471620000,"open":91.38,"high":91.4,"low":91.32,"close":91.33},{"t":1774471680000,"open":91.33,"high":91.45,"low":91.33,"close":91.43},{"t":1774471740000,"open":91.43,"high":91.44,"low":91.4,"close":91.41},{"t":1774471800000,"open":91.42,"high":91.5,"low":91.41,"close":91.46},{"t":1774471860000,"open":91.46,"high":91.49,"low":91.43,"close":91.49},{"t":1774471920000,"open":91.49,"high":91.52,"low":91.48,"close":91.49},{"t":1774471980000,"open":91.48,"high":91.54,"low":91.48,"close":91.54},{"t":1774472040000,"open":91.53,"high":91.54,"low":91.49,"close":91.53},{"t":1774472100000,"open":91.52,"high":91.55,"low":91.51,"close":91.51},{"t":1774472160000,"open":91.52,"high":91.53,"low":91.46,"close":91.47},{"t":1774472220000,"open":91.47,"high":91.49,"low":91.44,"close":91.48},{"t":1774472280000,"open":91.48,"high":91.5,"low":91.44,"close":91.44},{"t":1774472340000,"open":91.44,"high":91.46,"low":91.41,"close":91.45},{"t":1774472400000,"open":91.45,"high":91.47,"low":91.37,"close":91.39},{"t":1774472460000,"open":91.39,"high":91.42,"low":91.35,"close":91.35},{"t":1774472520000,"open":91.35,"high":91.37,"low":91.31,"close":91.37},{"t":1774472580000,"open":91.36,"high":91.39,"low":91.35,"close":91.38},{"t":1774472640000,"open":91.39,"high":91.39,"low":91.37,"close":91.37},{"t":1774472700000,"open":91.38,"high":91.38,"low":91.27,"close":91.28},{"t":1774472760000,"open":91.29,"high":91.3,"low":91.24,"close":91.26},{"t":1774472820000,"open":91.25,"high":91.3,"low":91.25,"close":91.29},{"t":1774472880000,"open":91.29,"high":91.38,"low":91.27,"close":91.37},{"t":1774472940000,"open":91.38,"high":91.45,"low":91.38,"close":91.44},{"t":1774473000000,"open":91.44,"high":91.46,"low":91.42,"close":91.42},{"t":1774473060000,"open":91.42,"high":91.43,"low":91.4,"close":91.42},{"t":1774473120000,"open":91.42,"high":91.54,"low":91.41,"close":91.52},{"t":1774473180000,"open":91.53,"high":91.56,"low":91.47,"close":91.48},{"t":1774473240000,"open":91.48,"high":91.56,"low":91.48,"close":91.55},{"t":1774473300000,"open":91.54,"high":91.59,"low":91.46,"close":91.46},{"t":1774473360000,"open":91.46,"high":91.51,"low":91.45,"close":91.48},{"t":1774473420000,"open":91.48,"high":91.5,"low":91.43,"close":91.47},{"t":1774473480000,"open":91.46,"high":91.51,"low":91.46,"close":91.5},{"t":1774473540000,"open":91.5,"high":91.52,"low":91.48,"close":91.52},{"t":1774473600000,"open":91.52,"high":91.53,"low":91.47,"close":91.49},{"t":1774473660000,"open":91.48,"high":91.48,"low":91.41,"close":91.42},{"t":1774473720000,"open":91.42,"high":91.43,"low":91.42,"close":91.42},{"t":1774473780000,"open":91.42,"high":91.42,"low":91.37,"close":91.38},{"t":1774473840000,"open":91.37,"high":91.4,"low":91.36,"close":91.37},{"t":1774473900000,"open":91.37,"high":91.39,"low":91.2,"close":91.24},{"t":1774473960000,"open":91.23,"high":91.24,"low":91.2,"close":91.24},{"t":1774474020000,"open":91.23,"high":91.27,"low":91.23,"close":91.24},{"t":1774474080000,"open":91.24,"high":91.25,"low":91.21,"close":91.21},{"t":1774474140000,"open":91.21,"high":91.22,"low":91.21,"close":91.22},{"t":1774474200000,"open":91.21,"high":91.25,"low":91.17,"close":91.18},{"t":1774474260000,"open":91.18,"high":91.19,"low":91.16,"close":91.17},{"t":1774474320000,"open":91.17,"high":91.18,"low":91.12,"close":91.17},{"t":1774474380000,"open":91.17,"high":91.27,"low":91.17,"close":91.26},{"t":1774474440000,"open":91.26,"high":91.3,"low":91.24,"close":91.26},{"t":1774474500000,"open":91.27,"high":91.33,"low":91.26,"close":91.33},{"t":1774474560000,"open":91.32,"high":91.32,"low":91.21,"close":91.26},{"t":1774474620000,"open":91.27,"high":91.33,"low":91.26,"close":91.33},{"t":1774474680000,"open":91.33,"high":91.34,"low":91.26,"close":91.3},{"t":1774474740000,"open":91.3,"high":91.36,"low":91.29,"close":91.35},{"t":1774474800000,"open":91.36,"high":91.36,"low":91.28,"close":91.33},{"t":1774474860000,"open":91.33,"high":91.35,"low":91.32,"close":91.34},{"t":1774474920000,"open":91.34,"high":91.42,"low":91.34,"close":91.36},{"t":1774474980000,"open":91.36,"high":91.37,"low":91.32,"close":91.35},{"t":1774475040000,"open":91.35,"high":91.35,"low":91.31,"close":91.33},{"t":1774475100000,"open":91.32,"high":91.36,"low":91.32,"close":91.36},{"t":1774475160000,"open":91.35,"high":91.37,"low":91.23,"close":91.23},{"t":1774475220000,"open":91.23,"high":91.27,"low":91.21,"close":91.22},{"t":1774475280000,"open":91.21,"high":91.22,"low":91.16,"close":91.16},{"t":1774475340000,"open":91.17,"high":91.17,"low":91.11,"close":91.14},{"t":1774475400000,"open":91.13,"high":91.14,"low":91.12,"close":91.12},{"t":1774475460000,"open":91.13,"high":91.17,"low":91.12,"close":91.13},{"t":1774475520000,"open":91.13,"high":91.16,"low":91.13,"close":91.16},{"t":1774475580000,"open":91.15,"high":91.16,"low":91.13,"close":91.15},{"t":1774475640000,"open":91.15,"high":91.21,"low":91.15,"close":91.2},{"t":1774475700000,"open":91.2,"high":91.25,"low":91.17,"close":91.17},{"t":1774475760000,"open":91.17,"high":91.26,"low":91.17,"close":91.26},{"t":1774475820000,"open":91.25,"high":91.27,"low":91.2,"close":91.2},{"t":1774475880000,"open":91.21,"high":91.21,"low":91.2,"close":91.21},{"t":1774475940000,"open":91.2,"high":91.23,"low":91.2,"close":91.22},{"t":1774476000000,"open":91.22,"high":91.27,"low":91.2,"close":91.23},{"t":1774476060000,"open":91.23,"high":91.3,"low":91.23,"close":91.26},{"t":1774476120000,"open":91.27,"high":91.33,"low":91.26,"close":91.29},{"t":1774476180000,"open":91.29,"high":91.31,"low":91.24,"close":91.24},{"t":1774476240000,"open":91.25,"high":91.26,"low":91.14,"close":91.25},{"t":1774476300000,"open":91.25,"high":91.25,"low":91.18,"close":91.23},{"t":1774476360000,"open":91.23,"high":91.26,"low":91.22,"close":91.25},{"t":1774476420000,"open":91.24,"high":91.26,"low":91.08,"close":91.1},{"t":1774476480000,"open":91.1,"high":91.13,"low":91.07,"close":91.12},{"t":1774476540000,"open":91.11,"high":91.18,"low":91.03,"close":91.04},{"t":1774476600000,"open":91.03,"high":91.1,"low":91.01,"close":91.05},{"t":1774476660000,"open":91.05,"high":91.13,"low":91.04,"close":91.09},{"t":1774476720000,"open":91.1,"high":91.1,"low":91.04,"close":91.09},{"t":1774476780000,"open":91.09,"high":91.11,"low":91.08,"close":91.09},{"t":1774476840000,"open":91.1,"high":91.12,"low":91.05,"close":91.08},{"t":1774476900000,"open":91.08,"high":91.08,"low":91.04,"close":91.05},{"t":1774476960000,"open":91.04,"high":91.04,"low":90.98,"close":91.02},{"t":1774477020000,"open":91.02,"high":91.13,"low":91.02,"close":91.13},{"t":1774477080000,"open":91.12,"high":91.13,"low":91.02,"close":91.08},{"t":1774477140000,"open":91.07,"high":91.08,"low":91.03,"close":91.07},{"t":1774477200000,"open":91.08,"high":91.08,"low":91.03,"close":91.07},{"t":1774477260000,"open":91.06,"high":91.09,"low":91.02,"close":91.04},{"t":1774477320000,"open":91.03,"high":91.12,"low":91.03,"close":91.1},{"t":1774477380000,"open":91.1,"high":91.17,"low":91.09,"close":91.13},{"t":1774477440000,"open":91.13,"high":91.16,"low":91.13,"close":91.14},{"t":1774477500000,"open":91.15,"high":91.23,"low":91.14,"close":91.22},{"t":1774477560000,"open":91.21,"high":91.27,"low":91.2,"close":91.22},{"t":1774477620000,"open":91.22,"high":91.24,"low":91.18,"close":91.24},{"t":1774477680000,"open":91.24,"high":91.24,"low":91.19,"close":91.22},{"t":1774477740000,"open":91.21,"high":91.23,"low":91.19,"close":91.23},{"t":1774477800000,"open":91.22,"high":91.23,"low":91.21,"close":91.22},{"t":1774477860000,"open":91.22,"high":91.62,"low":91.22,"close":91.5},{"t":1774477920000,"open":91.5,"high":91.55,"low":91.42,"close":91.54},{"t":1774477980000,"open":91.53,"high":91.57,"low":91.45,"close":91.48},{"t":1774478040000,"open":91.49,"high":91.69,"low":91.46,"close":91.65},{"t":1774478100000,"open":91.65,"high":91.66,"low":91.53,"close":91.58},{"t":1774478160000,"open":91.58,"high":91.67,"low":91.56,"close":91.62},{"t":1774478220000,"open":91.63,"high":91.75,"low":91.62,"close":91.62},{"t":1774478280000,"open":91.62,"high":91.64,"low":91.59,"close":91.6},{"t":1774478340000,"open":91.6,"high":91.6,"low":91.52,"close":91.52},{"t":1774478400000,"open":91.52,"high":91.59,"low":91.51,"close":91.58},{"t":1774478460000,"open":91.58,"high":91.89,"low":91.53,"close":91.86},{"t":1774478520000,"open":91.86,"high":91.86,"low":91.57,"close":91.65},{"t":1774478580000,"open":91.65,"high":91.71,"low":91.64,"close":91.69},{"t":1774478640000,"open":91.69,"high":91.72,"low":91.67,"close":91.7},{"t":1774478700000,"open":91.7,"high":91.72,"low":91.68,"close":91.69},{"t":1774478760000,"open":91.7,"high":91.7,"low":91.67,"close":91.69},{"t":1774478820000,"open":91.68,"high":91.75,"low":91.67,"close":91.71},{"t":1774478880000,"open":91.71,"high":91.87,"low":91.7,"close":91.86},{"t":1774478940000,"open":91.86,"high":91.9,"low":91.72,"close":91.72},{"t":1774479000000,"open":91.73,"high":91.76,"low":91.69,"close":91.72},{"t":1774479060000,"open":91.72,"high":91.73,"low":91.61,"close":91.68},{"t":1774479120000,"open":91.68,"high":91.75,"low":91.66,"close":91.7},{"t":1774479180000,"open":91.7,"high":91.72,"low":91.66,"close":91.66},{"t":1774479240000,"open":91.66,"high":91.75,"low":91.66,"close":91.74},{"t":1774479300000,"open":91.75,"high":91.79,"low":91.73,"close":91.74},{"t":1774479360000,"open":91.74,"high":91.75,"low":91.66,"close":91.66},{"t":1774479420000,"open":91.67,"high":91.68,"low":91.66,"close":91.67},{"t":1774479480000,"open":91.67,"high":91.7,"low":91.65,"close":91.67},{"t":1774479540000,"open":91.68,"high":91.72,"low":91.66,"close":91.69},{"t":1774479600000,"open":91.69,"high":91.72,"low":91.64,"close":91.7},{"t":1774479660000,"open":91.69,"high":91.75,"low":91.67,"close":91.7},{"t":1774479720000,"open":91.71,"high":91.77,"low":91.7,"close":91.75},{"t":1774479780000,"open":91.76,"high":91.77,"low":91.71,"close":91.71},{"t":1774479840000,"open":91.71,"high":91.77,"low":91.71,"close":91.77},{"t":1774479900000,"open":91.77,"high":91.8,"low":91.69,"close":91.7},{"t":1774479960000,"open":91.71,"high":91.74,"low":91.68,"close":91.74},{"t":1774480020000,"open":91.73,"high":91.79,"low":91.72,"close":91.75},{"t":1774480080000,"open":91.75,"high":91.78,"low":91.74,"close":91.74},{"t":1774480140000,"open":91.74,"high":91.75,"low":91.73,"close":91.74},{"t":1774480200000,"open":91.74,"high":91.79,"low":91.73,"close":91.77},{"t":1774480260000,"open":91.77,"high":91.79,"low":91.75,"close":91.76},{"t":1774480320000,"open":91.77,"high":91.77,"low":91.64,"close":91.64},{"t":1774480380000,"open":91.64,"high":91.67,"low":91.63,"close":91.64},{"t":1774480440000,"open":91.64,"high":91.64,"low":91.6,"close":91.6},{"t":1774480500000,"open":91.61,"high":91.61,"low":91.55,"close":91.6},{"t":1774480560000,"open":91.6,"high":91.61,"low":91.56,"close":91.58},{"t":1774480620000,"open":91.57,"high":91.58,"low":91.47,"close":91.55},{"t":1774480680000,"open":91.56,"high":91.57,"low":91.53,"close":91.57},{"t":1774480740000,"open":91.57,"high":91.61,"low":91.56,"close":91.59},{"t":1774480800000,"open":91.59,"high":91.6,"low":91.54,"close":91.59},{"t":1774480860000,"open":91.6,"high":91.61,"low":91.54,"close":91.54},{"t":1774480920000,"open":91.54,"high":91.61,"low":91.54,"close":91.6},{"t":1774480980000,"open":91.61,"high":91.62,"low":91.59,"close":91.62},{"t":1774481040000,"open":91.62,"high":91.69,"low":91.6,"close":91.66},{"t":1774481100000,"open":91.67,"high":91.72,"low":91.66,"close":91.7},{"t":1774481160000,"open":91.71,"high":91.75,"low":91.69,"close":91.73},{"t":1774481220000,"open":91.74,"high":91.74,"low":91.71,"close":91.72},{"t":1774481280000,"open":91.72,"high":91.74,"low":91.7,"close":91.7},{"t":1774481340000,"open":91.71,"high":91.71,"low":91.65,"close":91.68},{"t":1774481400000,"open":91.67,"high":91.69,"low":91.65,"close":91.65},{"t":1774481460000,"open":91.65,"high":91.66,"low":91.6,"close":91.64},{"t":1774481520000,"open":91.63,"high":91.69,"low":91.62,"close":91.63},{"t":1774481580000,"open":91.63,"high":91.69,"low":91.61,"close":91.63},{"t":1774481640000,"open":91.62,"high":91.67,"low":91.62,"close":91.64},{"t":1774481700000,"open":91.64,"high":91.69,"low":91.6,"close":91.69},{"t":1774481760000,"open":91.68,"high":91.7,"low":91.63,"close":91.66},{"t":1774481820000,"open":91.66,"high":91.66,"low":91.6,"close":91.6},{"t":1774481880000,"open":91.6,"high":91.61,"low":91.57,"close":91.59},{"t":1774481940000,"open":91.6,"high":91.6,"low":91.53,"close":91.54},{"t":1774482000000,"open":91.54,"high":91.59,"low":91.53,"close":91.56},{"t":1774482060000,"open":91.56,"high":91.56,"low":91.5,"close":91.54},{"t":1774482120000,"open":91.53,"high":91.53,"low":91.5,"close":91.52},{"t":1774482180000,"open":91.51,"high":91.54,"low":91.47,"close":91.49},{"t":1774482240000,"open":91.5,"high":91.52,"low":91.49,"close":91.5},{"t":1774482300000,"open":91.51,"high":91.51,"low":91.42,"close":91.49},{"t":1774482360000,"open":91.5,"high":91.53,"low":91.49,"close":91.53},{"t":1774482420000,"open":91.53,"high":91.56,"low":91.52,"close":91.56},{"t":1774482480000,"open":91.56,"high":91.59,"low":91.55,"close":91.59},{"t":1774482540000,"open":91.59,"high":91.59,"low":91.54,"close":91.54},{"t":1774482600000,"open":91.55,"high":91.61,"low":91.55,"close":91.6},{"t":1774482660000,"open":91.59,"high":91.62,"low":91.59,"close":91.6},{"t":1774482720000,"open":91.6,"high":91.68,"low":91.6,"close":91.67},{"t":1774482780000,"open":91.67,"high":91.72,"low":91.67,"close":91.69},{"t":1774482840000,"open":91.7,"high":91.72,"low":91.66,"close":91.71},{"t":1774482900000,"open":91.71,"high":91.71,"low":91.66,"close":91.68},{"t":1774482960000,"open":91.67,"high":91.72,"low":91.67,"close":91.7},{"t":1774483020000,"open":91.71,"high":91.71,"low":91.64,"close":91.66},{"t":1774483080000,"open":91.67,"high":91.67,"low":91.64,"close":91.64},{"t":1774483140000,"open":91.64,"high":91.66,"low":91.64,"close":91.65},{"t":1774483200000,"open":91.65,"high":91.69,"low":91.58,"close":91.62},{"t":1774483260000,"open":91.61,"high":91.65,"low":91.6,"close":91.64},{"t":1774483320000,"open":91.64,"high":91.68,"low":91.58,"close":91.68},{"t":1774483380000,"open":91.68,"high":91.72,"low":91.65,"close":91.67},{"t":1774483440000,"open":91.66,"high":91.67,"low":91.57,"close":91.57},{"t":1774483500000,"open":91.57,"high":91.6,"low":91.56,"close":91.57},{"t":1774483560000,"open":91.58,"high":91.58,"low":91.53,"close":91.53},{"t":1774483620000,"open":91.54,"high":91.58,"low":91.49,"close":91.52},{"t":1774483680000,"open":91.53,"high":91.58,"low":91.51,"close":91.56},{"t":1774483740000,"open":91.56,"high":91.56,"low":91.47,"close":91.48},{"t":1774483800000,"open":91.47,"high":91.51,"low":91.44,"close":91.49},{"t":1774483860000,"open":91.48,"high":91.52,"low":91.48,"close":91.51},{"t":1774483920000,"open":91.51,"high":91.57,"low":91.5,"close":91.56},{"t":1774483980000,"open":91.57,"high":91.57,"low":91.54,"close":91.56},{"t":1774484040000,"open":91.55,"high":91.63,"low":91.55,"close":91.63},{"t":1774484100000,"open":91.63,"high":91.74,"low":91.63,"close":91.72},{"t":1774484160000,"open":91.72,"high":91.82,"low":91.7,"close":91.79},{"t":1774484220000,"open":91.79,"high":91.85,"low":91.75,"close":91.75},{"t":1774484280000,"open":91.75,"high":91.82,"low":91.75,"close":91.78},{"t":1774484340000,"open":91.79,"high":91.79,"low":91.61,"close":91.62},{"t":1774484400000,"open":91.62,"high":91.7,"low":91.61,"close":91.69},{"t":1774484460000,"open":91.69,"high":91.7,"low":91.62,"close":91.63},{"t":1774484520000,"open":91.62,"high":91.69,"low":91.58,"close":91.69},{"t":1774484580000,"open":91.69,"high":91.69,"low":91.58,"close":91.62},{"t":1774484640000,"open":91.62,"high":91.64,"low":91.59,"close":91.61},{"t":1774484700000,"open":91.61,"high":91.61,"low":91.53,"close":91.54},{"t":1774484760000,"open":91.54,"high":91.65,"low":91.53,"close":91.63},{"t":1774484820000,"open":91.62,"high":91.62,"low":91.58,"close":91.61},{"t":1774484880000,"open":91.6,"high":91.61,"low":91.59,"close":91.61},{"t":1774484940000,"open":91.61,"high":91.73,"low":91.61,"close":91.72},{"t":1774485000000,"open":91.72,"high":91.74,"low":91.69,"close":91.74},{"t":1774485060000,"open":91.74,"high":91.83,"low":91.73,"close":91.75},{"t":1774485120000,"open":91.74,"high":91.8,"low":91.74,"close":91.78},{"t":1774485180000,"open":91.78,"high":91.79,"low":91.73,"close":91.73},{"t":1774485240000,"open":91.74,"high":91.79,"low":91.72,"close":91.76},{"t":1774485300000,"open":91.76,"high":91.84,"low":91.75,"close":91.84},{"t":1774485360000,"open":91.84,"high":91.87,"low":91.83,"close":91.86},{"t":1774485420000,"open":91.86,"high":91.87,"low":91.81,"close":91.87},{"t":1774485480000,"open":91.86,"high":91.89,"low":91.85,"close":91.87},{"t":1774485540000,"open":91.87,"high":91.88,"low":91.81,"close":91.84},{"t":1774485600000,"open":91.84,"high":91.87,"low":91.82,"close":91.86},{"t":1774485660000,"open":91.85,"high":91.85,"low":91.81,"close":91.81},{"t":1774485720000,"open":91.82,"high":91.83,"low":91.74,"close":91.76},{"t":1774485780000,"open":91.76,"high":91.77,"low":91.73,"close":91.74},{"t":1774485840000,"open":91.74,"high":91.83,"low":91.73,"close":91.81},{"t":1774485900000,"open":91.82,"high":91.88,"low":91.79,"close":91.79},{"t":1774485960000,"open":91.79,"high":91.84,"low":91.77,"close":91.81},{"t":1774486020000,"open":91.81,"high":91.87,"low":91.81,"close":91.87},{"t":1774486080000,"open":91.86,"high":91.92,"low":91.86,"close":91.91},{"t":1774486140000,"open":91.91,"high":91.92,"low":91.78,"close":91.85},{"t":1774486200000,"open":91.84,"high":91.86,"low":91.77,"close":91.8},{"t":1774486260000,"open":91.81,"high":91.81,"low":91.73,"close":91.73},{"t":1774486320000,"open":91.74,"high":91.77,"low":91.6,"close":91.6},{"t":1774486380000,"open":91.6,"high":91.65,"low":91.55,"close":91.57},{"t":1774486440000,"open":91.57,"high":91.62,"low":91.57,"close":91.59},{"t":1774486500000,"open":91.59,"high":91.59,"low":91.46,"close":91.48},{"t":1774486560000,"open":91.47,"high":91.55,"low":91.47,"close":91.5},{"t":1774486620000,"open":91.5,"high":91.64,"low":91.49,"close":91.61},{"t":1774486680000,"open":91.6,"high":91.63,"low":91.59,"close":91.6},{"t":1774486740000,"open":91.59,"high":91.65,"low":91.59,"close":91.64},{"t":1774486800000,"open":91.64,"high":91.85,"low":91.62,"close":91.81},{"t":1774486860000,"open":91.82,"high":91.83,"low":91.74,"close":91.81},{"t":1774486920000,"open":91.8,"high":91.81,"low":91.73,"close":91.8},{"t":1774486980000,"open":91.81,"high":91.82,"low":91.78,"close":91.8},{"t":1774487040000,"open":91.81,"high":91.81,"low":91.74,"close":91.78},{"t":1774487100000,"open":91.77,"high":91.8,"low":91.74,"close":91.74},{"t":1774487160000,"open":91.74,"high":91.75,"low":91.68,"close":91.73},{"t":1774487220000,"open":91.73,"high":91.77,"low":91.7,"close":91.74},{"t":1774487280000,"open":91.75,"high":91.79,"low":91.72,"close":91.72},{"t":1774487340000,"open":91.71,"high":91.73,"low":91.67,"close":91.72},{"t":1774487400000,"open":91.71,"high":91.76,"low":91.66,"close":91.67},{"t":1774487460000,"open":91.66,"high":91.68,"low":91.64,"close":91.68},{"t":1774487520000,"open":91.67,"high":91.72,"low":91.67,"close":91.72},{"t":1774487580000,"open":91.71,"high":91.8,"low":91.71,"close":91.77},{"t":1774487640000,"open":91.76,"high":91.76,"low":91.72,"close":91.73},{"t":1774487700000,"open":91.73,"high":91.73,"low":91.63,"close":91.63},{"t":1774487760000,"open":91.64,"high":91.67,"low":91.53,"close":91.62},{"t":1774487820000,"open":91.62,"high":91.65,"low":91.58,"close":91.63},{"t":1774487880000,"open":91.63,"high":91.69,"low":91.63,"close":91.69},{"t":1774487940000,"open":91.69,"high":91.7,"low":91.65,"close":91.66},{"t":1774488000000,"open":91.66,"high":91.69,"low":91.64,"close":91.68},{"t":1774488060000,"open":91.68,"high":91.74,"low":91.67,"close":91.72},{"t":1774488120000,"open":91.73,"high":91.77,"low":91.72,"close":91.74},{"t":1774488180000,"open":91.73,"high":91.79,"low":91.71,"close":91.78},{"t":1774488240000,"open":91.78,"high":91.78,"low":91.75,"close":91.77},{"t":1774488300000,"open":91.77,"high":91.81,"low":91.75,"close":91.8},{"t":1774488360000,"open":91.8,"high":91.91,"low":91.8,"close":91.84},{"t":1774488420000,"open":91.85,"high":91.85,"low":91.79,"close":91.8},{"t":1774488480000,"open":91.8,"high":91.82,"low":91.74,"close":91.79},{"t":1774488540000,"open":91.78,"high":91.88,"low":91.78,"close":91.81},{"t":1774488600000,"open":91.82,"high":91.82,"low":91.76,"close":91.82},{"t":1774488660000,"open":91.82,"high":91.9,"low":91.81,"close":91.85},{"t":1774488720000,"open":91.85,"high":91.85,"low":91.79,"close":91.84},{"t":1774488780000,"open":91.83,"high":91.85,"low":91.78,"close":91.78},{"t":1774488840000,"open":91.79,"high":91.86,"low":91.77,"close":91.85},{"t":1774488900000,"open":91.86,"high":91.9,"low":91.84,"close":91.85},{"t":1774488960000,"open":91.84,"high":91.88,"low":91.82,"close":91.82},{"t":1774489020000,"open":91.82,"high":91.88,"low":91.82,"close":91.82},{"t":1774489080000,"open":91.83,"high":91.89,"low":91.82,"close":91.87},{"t":1774489140000,"open":91.86,"high":91.87,"low":91.77,"close":91.82},{"t":1774489200000,"open":91.83,"high":91.84,"low":91.8,"close":91.82},{"t":1774489260000,"open":91.81,"high":91.85,"low":91.73,"close":91.74},{"t":1774489320000,"open":91.75,"high":91.75,"low":91.68,"close":91.69},{"t":1774489380000,"open":91.7,"high":91.71,"low":91.65,"close":91.67},{"t":1774489440000,"open":91.68,"high":91.7,"low":91.65,"close":91.68},{"t":1774489500000,"open":91.68,"high":91.75,"low":91.67,"close":91.74},{"t":1774489560000,"open":91.74,"high":91.79,"low":91.74,"close":91.79},{"t":1774489620000,"open":91.8,"high":91.8,"low":91.77,"close":91.78},{"t":1774489680000,"open":91.77,"high":91.78,"low":91.72,"close":91.77},{"t":1774489740000,"open":91.77,"high":91.79,"low":91.72,"close":91.72},{"t":1774489800000,"open":91.72,"high":91.75,"low":91.66,"close":91.72},{"t":1774489860000,"open":91.72,"high":91.76,"low":91.68,"close":91.68},{"t":1774489920000,"open":91.68,"high":91.76,"low":91.66,"close":91.75},{"t":1774489980000,"open":91.74,"high":91.79,"low":91.74,"close":91.74},{"t":1774490040000,"open":91.74,"high":91.79,"low":91.69,"close":91.75},{"t":1774490100000,"open":91.74,"high":91.77,"low":91.71,"close":91.76},{"t":1774490160000,"open":91.77,"high":91.84,"low":91.76,"close":91.84},{"t":1774490220000,"open":91.83,"high":91.86,"low":91.8,"close":91.86},{"t":1774490280000,"open":91.86,"high":91.86,"low":91.77,"close":91.77},{"t":1774490340000,"open":91.78,"high":91.82,"low":91.76,"close":91.76},{"t":1774490400000,"open":91.76,"high":91.79,"low":91.73,"close":91.78},{"t":1774490460000,"open":91.79,"high":91.79,"low":91.75,"close":91.78},{"t":1774490520000,"open":91.78,"high":91.79,"low":91.76,"close":91.76},{"t":1774490580000,"open":91.75,"high":91.75,"low":91.71,"close":91.72},{"t":1774490640000,"open":91.73,"high":91.77,"low":91.72,"close":91.76},{"t":1774490700000,"open":91.76,"high":91.78,"low":91.73,"close":91.73},{"t":1774490760000,"open":91.74,"high":91.74,"low":91.67,"close":91.67},{"t":1774490820000,"open":91.67,"high":91.68,"low":91.53,"close":91.55},{"t":1774490880000,"open":91.55,"high":91.57,"low":91.51,"close":91.51},{"t":1774490940000,"open":91.52,"high":91.53,"low":91.47,"close":91.52},{"t":1774491000000,"open":91.52,"high":91.56,"low":91.51,"close":91.53},{"t":1774491060000,"open":91.53,"high":91.55,"low":91.45,"close":91.46},{"t":1774491120000,"open":91.46,"high":91.46,"low":91.42,"close":91.46},{"t":1774491180000,"open":91.45,"high":91.49,"low":91.45,"close":91.45},{"t":1774491240000,"open":91.45,"high":91.47,"low":91.38,"close":91.47},{"t":1774491300000,"open":91.47,"high":91.48,"low":91.37,"close":91.37},{"t":1774491360000,"open":91.37,"high":91.38,"low":91.26,"close":91.28},{"t":1774491420000,"open":91.27,"high":91.31,"low":91.13,"close":91.14},{"t":1774491480000,"open":91.15,"high":91.25,"low":91.13,"close":91.23},{"t":1774491540000,"open":91.22,"high":91.24,"low":91.15,"close":91.16},{"t":1774491600000,"open":91.16,"high":91.22,"low":91.15,"close":91.21},{"t":1774491660000,"open":91.22,"high":91.29,"low":91.22,"close":91.26},{"t":1774491720000,"open":91.26,"high":91.35,"low":91.24,"close":91.26},{"t":1774491780000,"open":91.25,"high":91.27,"low":91.13,"close":91.18},{"t":1774491840000,"open":91.17,"high":91.18,"low":91.11,"close":91.17},{"t":1774491900000,"open":91.17,"high":91.33,"low":91.17,"close":91.3},{"t":1774491960000,"open":91.3,"high":91.31,"low":91.27,"close":91.29},{"t":1774492020000,"open":91.29,"high":91.3,"low":91.22,"close":91.24},{"t":1774492080000,"open":91.25,"high":91.29,"low":91.21,"close":91.21},{"t":1774492140000,"open":91.21,"high":91.25,"low":91.16,"close":91.17},{"t":1774492200000,"open":91.17,"high":91.19,"low":91.06,"close":91.08},{"t":1774492260000,"open":91.07,"high":91.08,"low":90.83,"close":90.88},{"t":1774492320000,"open":90.88,"high":90.93,"low":90.78,"close":90.81},{"t":1774492380000,"open":90.81,"high":90.83,"low":90.6,"close":90.8},{"t":1774492440000,"open":90.8,"high":90.87,"low":90.78,"close":90.84},{"t":1774492500000,"open":90.85,"high":90.87,"low":90.8,"close":90.84},{"t":1774492560000,"open":90.85,"high":90.87,"low":90.77,"close":90.78},{"t":1774492620000,"open":90.78,"high":90.79,"low":90.62,"close":90.73},{"t":1774492680000,"open":90.72,"high":90.76,"low":90.69,"close":90.72},{"t":1774492740000,"open":90.72,"high":90.74,"low":90.63,"close":90.66},{"t":1774492800000,"open":90.67,"high":90.76,"low":90.65,"close":90.72},{"t":1774492860000,"open":90.73,"high":90.79,"low":90.71,"close":90.77},{"t":1774492920000,"open":90.77,"high":90.87,"low":90.77,"close":90.86},{"t":1774492980000,"open":90.87,"high":90.88,"low":90.84,"close":90.84},{"t":1774493040000,"open":90.84,"high":90.85,"low":90.8,"close":90.82},{"t":1774493100000,"open":90.83,"high":90.84,"low":90.8,"close":90.81},{"t":1774493160000,"open":90.81,"high":90.89,"low":90.77,"close":90.86},{"t":1774493220000,"open":90.85,"high":90.86,"low":90.79,"close":90.82},{"t":1774493280000,"open":90.82,"high":90.89,"low":90.81,"close":90.88},{"t":1774493340000,"open":90.88,"high":90.91,"low":90.88,"close":90.9},{"t":1774493400000,"open":90.9,"high":90.92,"low":90.87,"close":90.92},{"t":1774493460000,"open":90.92,"high":90.94,"low":90.86,"close":90.87},{"t":1774493520000,"open":90.87,"high":90.88,"low":90.8,"close":90.81},{"t":1774493580000,"open":90.8,"high":90.83,"low":90.78,"close":90.82},{"t":1774493640000,"open":90.81,"high":90.83,"low":90.78,"close":90.82},{"t":1774493700000,"open":90.82,"high":90.85,"low":90.82,"close":90.84},{"t":1774493760000,"open":90.84,"high":90.89,"low":90.83,"close":90.87},{"t":1774493820000,"open":90.87,"high":90.88,"low":90.82,"close":90.82},{"t":1774493880000,"open":90.82,"high":90.85,"low":90.81,"close":90.83},{"t":1774493940000,"open":90.84,"high":90.91,"low":90.83,"close":90.89},{"t":1774494000000,"open":90.89,"high":90.89,"low":90.8,"close":90.85},{"t":1774494060000,"open":90.84,"high":90.87,"low":90.82,"close":90.83},{"t":1774494120000,"open":90.84,"high":90.86,"low":90.82,"close":90.84},{"t":1774494180000,"open":90.84,"high":90.84,"low":90.74,"close":90.75},{"t":1774494240000,"open":90.76,"high":90.76,"low":90.68,"close":90.73},{"t":1774494300000,"open":90.72,"high":90.77,"low":90.69,"close":90.74},{"t":1774494360000,"open":90.74,"high":90.8,"low":90.72,"close":90.72},{"t":1774494420000,"open":90.72,"high":90.74,"low":90.69,"close":90.7},{"t":1774494480000,"open":90.7,"high":90.75,"low":90.67,"close":90.74},{"t":1774494540000,"open":90.73,"high":90.8,"low":90.73,"close":90.8},{"t":1774494600000,"open":90.81,"high":90.82,"low":90.78,"close":90.8},{"t":1774494660000,"open":90.8,"high":90.83,"low":90.8,"close":90.82},{"t":1774494720000,"open":90.82,"high":90.84,"low":90.81,"close":90.81},{"t":1774494780000,"open":90.81,"high":90.92,"low":90.79,"close":90.92},{"t":1774494840000,"open":90.92,"high":91.03,"low":90.89,"close":91.02},{"t":1774494900000,"open":91.03,"high":91.03,"low":90.97,"close":90.98},{"t":1774494960000,"open":90.98,"high":90.99,"low":90.87,"close":90.9},{"t":1774495020000,"open":90.9,"high":90.92,"low":90.82,"close":90.86},{"t":1774495080000,"open":90.86,"high":90.93,"low":90.85,"close":90.91},{"t":1774495140000,"open":90.91,"high":90.96,"low":90.84,"close":90.86},{"t":1774495200000,"open":90.86,"high":90.88,"low":90.83,"close":90.83},{"t":1774495260000,"open":90.83,"high":90.88,"low":90.81,"close":90.84},{"t":1774495320000,"open":90.85,"high":90.89,"low":90.69,"close":90.69},{"t":1774495380000,"open":90.69,"high":90.72,"low":90.61,"close":90.64},{"t":1774495440000,"open":90.64,"high":90.66,"low":90.58,"close":90.65},{"t":1774495500000,"open":90.65,"high":90.75,"low":90.62,"close":90.73},{"t":1774495560000,"open":90.72,"high":90.73,"low":90.6,"close":90.61},{"t":1774495620000,"open":90.62,"high":90.62,"low":90.57,"close":90.58},{"t":1774495680000,"open":90.58,"high":90.62,"low":90.53,"close":90.62},{"t":1774495740000,"open":90.61,"high":90.65,"low":90.61,"close":90.61},{"t":1774495800000,"open":90.61,"high":90.69,"low":90.6,"close":90.68},{"t":1774495860000,"open":90.69,"high":90.72,"low":90.66,"close":90.71},{"t":1774495920000,"open":90.7,"high":90.77,"low":90.7,"close":90.74},{"t":1774495980000,"open":90.75,"high":90.75,"low":90.68,"close":90.75},{"t":1774496040000,"open":90.74,"high":90.79,"low":90.71,"close":90.76},{"t":1774496100000,"open":90.76,"high":90.8,"low":90.74,"close":90.79},{"t":1774496160000,"open":90.8,"high":90.81,"low":90.75,"close":90.76},{"t":1774496220000,"open":90.76,"high":90.82,"low":90.76,"close":90.82},{"t":1774496280000,"open":90.82,"high":90.87,"low":90.81,"close":90.86},{"t":1774496340000,"open":90.86,"high":90.88,"low":90.83,"close":90.88},{"t":1774496400000,"open":90.87,"high":90.91,"low":90.85,"close":90.88},{"t":1774496460000,"open":90.88,"high":90.92,"low":90.87,"close":90.87},{"t":1774496520000,"open":90.87,"high":90.91,"low":90.87,"close":90.9},{"t":1774496580000,"open":90.9,"high":90.91,"low":90.87,"close":90.9},{"t":1774496640000,"open":90.9,"high":90.9,"low":90.86,"close":90.89},{"t":1774496700000,"open":90.89,"high":90.92,"low":90.87,"close":90.92},{"t":1774496760000,"open":90.91,"high":90.98,"low":90.9,"close":90.95},{"t":1774496820000,"open":90.96,"high":90.97,"low":90.93,"close":90.93},{"t":1774496880000,"open":90.93,"high":90.94,"low":90.9,"close":90.93},{"t":1774496940000,"open":90.93,"high":90.95,"low":90.9,"close":90.9},{"t":1774497000000,"open":90.9,"high":90.92,"low":90.87,"close":90.9},{"t":1774497060000,"open":90.89,"high":90.93,"low":90.89,"close":90.9},{"t":1774497120000,"open":90.9,"high":90.94,"low":90.88,"close":90.93},{"t":1774497180000,"open":90.93,"high":90.97,"low":90.93,"close":90.96},{"t":1774497240000,"open":90.96,"high":91.08,"low":90.95,"close":91.04},{"t":1774497300000,"open":91.05,"high":91.06,"low":91.01,"close":91.05},{"t":1774497360000,"open":91.05,"high":91.1,"low":91.05,"close":91.06},{"t":1774497420000,"open":91.05,"high":91.06,"low":91.01,"close":91.03},{"t":1774497480000,"open":91.04,"high":91.05,"low":91.0,"close":91.02},{"t":1774497540000,"open":91.02,"high":91.03,"low":91.0,"close":91.01},{"t":1774497600000,"open":91.02,"high":91.02,"low":90.97,"close":90.98},{"t":1774497660000,"open":90.98,"high":90.99,"low":90.85,"close":90.85},{"t":1774497720000,"open":90.85,"high":90.94,"low":90.85,"close":90.9},{"t":1774497780000,"open":90.91,"high":90.93,"low":90.85,"close":90.85},{"t":1774497840000,"open":90.85,"high":90.86,"low":90.84,"close":90.85},{"t":1774497900000,"open":90.85,"high":90.86,"low":90.8,"close":90.85},{"t":1774497960000,"open":90.84,"high":90.85,"low":90.8,"close":90.83},{"t":1774498020000,"open":90.83,"high":90.87,"low":90.83,"close":90.86},{"t":1774498080000,"open":90.86,"high":90.87,"low":90.83,"close":90.83},{"t":1774498140000,"open":90.83,"high":90.87,"low":90.82,"close":90.82},{"t":1774498200000,"open":90.82,"high":90.87,"low":90.82,"close":90.83},{"t":1774498260000,"open":90.83,"high":90.88,"low":90.81,"close":90.82},{"t":1774498320000,"open":90.81,"high":90.82,"low":90.74,"close":90.74},{"t":1774498380000,"open":90.74,"high":90.75,"low":90.73,"close":90.74},{"t":1774498440000,"open":90.74,"high":90.76,"low":90.71,"close":90.72},{"t":1774498500000,"open":90.72,"high":90.72,"low":90.68,"close":90.71},{"t":1774498560000,"open":90.71,"high":90.75,"low":90.71,"close":90.74},{"t":1774498620000,"open":90.74,"high":90.75,"low":90.68,"close":90.71},{"t":1774498680000,"open":90.7,"high":90.74,"low":90.69,"close":90.69},{"t":1774498740000,"open":90.69,"high":90.76,"low":90.61,"close":90.68},{"t":1774498800000,"open":90.68,"high":90.72,"low":90.68,"close":90.71},{"t":1774498860000,"open":90.72,"high":90.79,"low":90.7,"close":90.74},{"t":1774498920000,"open":90.74,"high":90.8,"low":90.73,"close":90.77},{"t":1774498980000,"open":90.77,"high":90.79,"low":90.76,"close":90.78},{"t":1774499040000,"open":90.79,"high":90.79,"low":90.74,"close":90.75},{"t":1774499100000,"open":90.75,"high":90.85,"low":90.75,"close":90.82},{"t":1774499160000,"open":90.82,"high":90.82,"low":90.76,"close":90.81},{"t":1774499220000,"open":90.8,"high":90.81,"low":90.8,"close":90.8},{"t":1774499280000,"open":90.8,"high":90.84,"low":90.8,"close":90.84},{"t":1774499340000,"open":90.83,"high":90.85,"low":90.82,"close":90.84},{"t":1774499400000,"open":90.84,"high":90.92,"low":90.84,"close":90.9},{"t":1774499460000,"open":90.9,"high":90.91,"low":90.82,"close":90.83},{"t":1774499520000,"open":90.84,"high":90.86,"low":90.78,"close":90.79},{"t":1774499580000,"open":90.78,"high":90.79,"low":90.77,"close":90.78},{"t":1774499640000,"open":90.79,"high":90.8,"low":90.78,"close":90.78},{"t":1774499700000,"open":90.78,"high":90.83,"low":90.78,"close":90.82},{"t":1774499760000,"open":90.81,"high":90.84,"low":90.81,"close":90.84},{"t":1774499820000,"open":90.84,"high":90.88,"low":90.83,"close":90.86},{"t":1774499880000,"open":90.87,"high":90.87,"low":90.83,"close":90.87},{"t":1774499940000,"open":90.87,"high":90.88,"low":90.84,"close":90.86},{"t":1774500000000,"open":90.85,"high":90.85,"low":90.73,"close":90.77},{"t":1774500060000,"open":90.77,"high":90.81,"low":90.76,"close":90.81},{"t":1774500120000,"open":90.81,"high":90.82,"low":90.79,"close":90.81},{"t":1774500180000,"open":90.82,"high":90.84,"low":90.8,"close":90.81},{"t":1774500240000,"open":90.81,"high":90.84,"low":90.81,"close":90.81},{"t":1774500300000,"open":90.82,"high":90.89,"low":90.81,"close":90.89},{"t":1774500360000,"open":90.89,"high":90.89,"low":90.86,"close":90.86},{"t":1774500420000,"open":90.86,"high":90.9,"low":90.86,"close":90.9},{"t":1774500480000,"open":90.9,"high":90.93,"low":90.89,"close":90.92},{"t":1774500540000,"open":90.92,"high":90.93,"low":90.88,"close":90.92},{"t":1774500600000,"open":90.92,"high":90.93,"low":90.86,"close":90.87},{"t":1774500660000,"open":90.87,"high":90.88,"low":90.85,"close":90.87},{"t":1774500720000,"open":90.88,"high":90.88,"low":90.84,"close":90.85},{"t":1774500780000,"open":90.85,"high":90.87,"low":90.78,"close":90.79},{"t":1774500840000,"open":90.78,"high":90.82,"low":90.78,"close":90.79},{"t":1774500900000,"open":90.8,"high":90.8,"low":90.72,"close":90.73},{"t":1774500960000,"open":90.72,"high":90.76,"low":90.72,"close":90.75},{"t":1774501020000,"open":90.75,"high":90.8,"low":90.74,"close":90.78},{"t":1774501080000,"open":90.78,"high":90.79,"low":90.76,"close":90.76},{"t":1774501140000,"open":90.76,"high":90.77,"low":90.75,"close":90.76},{"t":1774501200000,"open":90.75,"high":90.76,"low":90.72,"close":90.76},{"t":1774501260000,"open":90.76,"high":90.77,"low":90.72,"close":90.75},{"t":1774501320000,"open":90.76,"high":90.79,"low":90.75,"close":90.78},{"t":1774501380000,"open":90.78,"high":90.79,"low":90.74,"close":90.75},{"t":1774501440000,"open":90.75,"high":90.79,"low":90.72,"close":90.76},{"t":1774501500000,"open":90.77,"high":90.77,"low":90.6,"close":90.64},{"t":1774501560000,"open":90.64,"high":90.64,"low":90.31,"close":90.35},{"t":1774501620000,"open":90.35,"high":90.44,"low":90.35,"close":90.41},{"t":1774501680000,"open":90.42,"high":90.5,"low":90.4,"close":90.46},{"t":1774501740000,"open":90.45,"high":90.53,"low":90.4,"close":90.4},{"t":1774501800000,"open":90.4,"high":90.42,"low":90.35,"close":90.38},{"t":1774501860000,"open":90.38,"high":90.39,"low":90.29,"close":90.33},{"t":1774501920000,"open":90.34,"high":90.34,"low":89.95,"close":89.98},{"t":1774501980000,"open":89.98,"high":90.05,"low":89.89,"close":89.9},{"t":1774502040000,"open":89.9,"high":89.97,"low":89.88,"close":89.93},{"t":1774502100000,"open":89.94,"high":89.94,"low":89.85,"close":89.93},{"t":1774502160000,"open":89.93,"high":89.98,"low":89.91,"close":89.94},{"t":1774502220000,"open":89.93,"high":89.94,"low":89.85,"close":89.91},{"t":1774502280000,"open":89.9,"high":89.96,"low":89.89,"close":89.92},{"t":1774502340000,"open":89.92,"high":89.95,"low":89.9,"close":89.92},{"t":1774502400000,"open":89.91,"high":90.0,"low":89.91,"close":89.98},{"t":1774502460000,"open":89.98,"high":89.99,"low":89.93,"close":89.93},{"t":1774502520000,"open":89.93,"high":89.99,"low":89.93,"close":89.99},{"t":1774502580000,"open":89.98,"high":90.0,"low":89.96,"close":90.0},{"t":1774502640000,"open":89.99,"high":90.0,"low":89.94,"close":89.99},{"t":1774502700000,"open":89.99,"high":90.0,"low":89.87,"close":89.9},{"t":1774502760000,"open":89.9,"high":89.91,"low":89.8,"close":89.87},{"t":1774502820000,"open":89.88,"high":89.95,"low":89.82,"close":89.94},{"t":1774502880000,"open":89.94,"high":90.0,"low":89.94,"close":89.97},{"t":1774502940000,"open":89.97,"high":90.0,"low":89.96,"close":89.99},{"t":1774503000000,"open":89.98,"high":90.0,"low":89.94,"close":89.94},{"t":1774503060000,"open":89.94,"high":89.98,"low":89.9,"close":89.97},{"t":1774503120000,"open":89.97,"high":89.99,"low":89.93,"close":89.96},{"t":1774503180000,"open":89.95,"high":90.08,"low":89.95,"close":90.04},{"t":1774503240000,"open":90.04,"high":90.07,"low":90.0,"close":90.02},{"t":1774503300000,"open":90.02,"high":90.07,"low":90.02,"close":90.07},{"t":1774503360000,"open":90.06,"high":90.07,"low":90.0,"close":90.05},{"t":1774503420000,"open":90.05,"high":90.06,"low":89.92,"close":89.95},{"t":1774503480000,"open":89.95,"high":90.01,"low":89.92,"close":89.99},{"t":1774503540000,"open":89.98,"high":89.99,"low":89.93,"close":89.94},{"t":1774503600000,"open":89.94,"high":89.95,"low":89.83,"close":89.88},{"t":1774503660000,"open":89.88,"high":89.97,"low":89.86,"close":89.95},{"t":1774503720000,"open":89.95,"high":89.96,"low":89.86,"close":89.86},{"t":1774503780000,"open":89.86,"high":89.89,"low":89.7,"close":89.72},{"t":1774503840000,"open":89.72,"high":89.75,"low":89.42,"close":89.55},{"t":1774503900000,"open":89.55,"high":89.59,"low":89.22,"close":89.32},{"t":1774503960000,"open":89.33,"high":89.44,"low":89.26,"close":89.42},{"t":1774504020000,"open":89.41,"high":89.47,"low":89.41,"close":89.46},{"t":1774504080000,"open":89.46,"high":89.48,"low":89.43,"close":89.44},{"t":1774504140000,"open":89.44,"high":89.51,"low":89.44,"close":89.5},{"t":1774504200000,"open":89.51,"high":89.51,"low":89.45,"close":89.46},{"t":1774504260000,"open":89.46,"high":89.47,"low":89.23,"close":89.28},{"t":1774504320000,"open":89.27,"high":89.28,"low":89.2,"close":89.25},{"t":1774504380000,"open":89.26,"high":89.28,"low":89.17,"close":89.22},{"t":1774504440000,"open":89.21,"high":89.24,"low":89.16,"close":89.19},{"t":1774504500000,"open":89.19,"high":89.22,"low":89.04,"close":89.15},{"t":1774504560000,"open":89.15,"high":89.16,"low":89.08,"close":89.15},{"t":1774504620000,"open":89.15,"high":89.19,"low":89.12,"close":89.18},{"t":1774504680000,"open":89.19,"high":89.21,"low":89.17,"close":89.2},{"t":1774504740000,"open":89.21,"high":89.21,"low":89.16,"close":89.18},{"t":1774504800000,"open":89.17,"high":89.17,"low":89.01,"close":89.11},{"t":1774504860000,"open":89.11,"high":89.11,"low":88.92,"close":88.97},{"t":1774504920000,"open":88.98,"high":89.16,"low":88.98,"close":89.14},{"t":1774504980000,"open":89.13,"high":89.24,"low":89.1,"close":89.1},{"t":1774505040000,"open":89.1,"high":89.15,"low":89.04,"close":89.11},{"t":1774505100000,"open":89.11,"high":89.14,"low":88.95,"close":89.02},{"t":1774505160000,"open":89.02,"high":89.09,"low":88.95,"close":89.08},{"t":1774505220000,"open":89.08,"high":89.19,"low":89.05,"close":89.17},{"t":1774505280000,"open":89.17,"high":89.17,"low":89.11,"close":89.16},{"t":1774505340000,"open":89.16,"high":89.22,"low":89.15,"close":89.16},{"t":1774505400000,"open":89.16,"high":89.17,"low":89.0,"close":89.02},{"t":1774505460000,"open":89.01,"high":89.1,"low":89.01,"close":89.01},{"t":1774505520000,"open":89.01,"high":89.07,"low":89.0,"close":89.06},{"t":1774505580000,"open":89.06,"high":89.09,"low":89.03,"close":89.07},{"t":1774505640000,"open":89.07,"high":89.15,"low":89.07,"close":89.15},{"t":1774505700000,"open":89.15,"high":89.17,"low":89.1,"close":89.13},{"t":1774505760000,"open":89.13,"high":89.13,"low":89.06,"close":89.09},{"t":1774505820000,"open":89.09,"high":89.15,"low":89.08,"close":89.14},{"t":1774505880000,"open":89.13,"high":89.16,"low":89.04,"close":89.11},{"t":1774505940000,"open":89.11,"high":89.16,"low":89.09,"close":89.13},{"t":1774506000000,"open":89.13,"high":89.14,"low":89.1,"close":89.1},{"t":1774506060000,"open":89.11,"high":89.12,"low":88.97,"close":89.09},{"t":1774506120000,"open":89.09,"high":89.11,"low":89.06,"close":89.1},{"t":1774506180000,"open":89.1,"high":89.1,"low":89.02,"close":89.07},{"t":1774506240000,"open":89.08,"high":89.09,"low":88.91,"close":88.97},{"t":1774506300000,"open":88.97,"high":88.98,"low":88.81,"close":88.83},{"t":1774506360000,"open":88.82,"high":88.9,"low":88.82,"close":88.89},{"t":1774506420000,"open":88.89,"high":89.0,"low":88.89,"close":88.99},{"t":1774506480000,"open":88.99,"high":89.05,"low":88.9,"close":88.92},{"t":1774506540000,"open":88.93,"high":89.04,"low":88.92,"close":89.03},{"t":1774506600000,"open":89.02,"high":89.09,"low":88.91,"close":88.99},{"t":1774506660000,"open":88.99,"high":89.02,"low":88.92,"close":89.0},{"t":1774506720000,"open":89.0,"high":89.08,"low":88.97,"close":88.99},{"t":1774506780000,"open":88.99,"high":89.02,"low":88.95,"close":89.0},{"t":1774506840000,"open":89.0,"high":89.02,"low":88.94,"close":88.95},{"t":1774506900000,"open":88.96,"high":88.97,"low":88.92,"close":88.95},{"t":1774506960000,"open":88.95,"high":88.98,"low":88.87,"close":88.89},{"t":1774507020000,"open":88.88,"high":88.95,"low":88.85,"close":88.92},{"t":1774507080000,"open":88.93,"high":88.98,"low":88.91,"close":88.92},{"t":1774507140000,"open":88.91,"high":88.97,"low":88.88,"close":88.9},{"t":1774507200000,"open":88.9,"high":88.94,"low":88.88,"close":88.89},{"t":1774507260000,"open":88.9,"high":88.9,"low":88.85,"close":88.89},{"t":1774507320000,"open":88.88,"high":88.9,"low":88.83,"close":88.86},{"t":1774507380000,"open":88.86,"high":88.95,"low":88.86,"close":88.94},{"t":1774507440000,"open":88.95,"high":88.95,"low":88.91,"close":88.93},{"t":1774507500000,"open":88.93,"high":88.97,"low":88.91,"close":88.95},{"t":1774507560000,"open":88.95,"high":88.98,"low":88.94,"close":88.98},{"t":1774507620000,"open":88.97,"high":88.98,"low":88.92,"close":88.96},{"t":1774507680000,"open":88.96,"high":89.06,"low":88.96,"close":89.02},{"t":1774507740000,"open":89.03,"high":89.05,"low":89.02,"close":89.04},{"t":1774507800000,"open":89.04,"high":89.05,"low":89.01,"close":89.02},{"t":1774507860000,"open":89.02,"high":89.02,"low":88.99,"close":89.0},{"t":1774507920000,"open":89.01,"high":89.02,"low":88.98,"close":89.01},{"t":1774507980000,"open":89.0,"high":89.03,"low":88.99,"close":89.0},{"t":1774508040000,"open":88.99,"high":89.01,"low":88.97,"close":89.01},{"t":1774508100000,"open":89.0,"high":89.12,"low":89.0,"close":89.08},{"t":1774508160000,"open":89.09,"high":89.09,"low":88.99,"close":88.99},{"t":1774508220000,"open":88.99,"high":89.02,"low":88.98,"close":88.99},{"t":1774508280000,"open":88.99,"high":89.02,"low":88.94,"close":88.97},{"t":1774508340000,"open":88.96,"high":89.01,"low":88.95,"close":88.99},{"t":1774508400000,"open":88.99,"high":89.01,"low":88.96,"close":89.01},{"t":1774508460000,"open":89.02,"high":89.02,"low":88.92,"close":88.98},{"t":1774508520000,"open":88.97,"high":89.04,"low":88.95,"close":89.04},{"t":1774508580000,"open":89.04,"high":89.19,"low":89.04,"close":89.16},{"t":1774508640000,"open":89.17,"high":89.19,"low":89.13,"close":89.14},{"t":1774508700000,"open":89.14,"high":89.14,"low":89.0,"close":89.04},{"t":1774508760000,"open":89.03,"high":89.04,"low":88.95,"close":88.99},{"t":1774508820000,"open":88.98,"high":89.01,"low":88.96,"close":88.98},{"t":1774508880000,"open":88.98,"high":89.06,"low":88.98,"close":89.05},{"t":1774508940000,"open":89.06,"high":89.19,"low":89.05,"close":89.16},{"t":1774509000000,"open":89.15,"high":89.15,"low":89.05,"close":89.06},{"t":1774509060000,"open":89.05,"high":89.08,"low":89.05,"close":89.08},{"t":1774509120000,"open":89.07,"high":89.13,"low":89.06,"close":89.11},{"t":1774509180000,"open":89.11,"high":89.11,"low":89.07,"close":89.08},{"t":1774509240000,"open":89.09,"high":89.1,"low":89.06,"close":89.09},{"t":1774509300000,"open":89.08,"high":89.11,"low":89.07,"close":89.11},{"t":1774509360000,"open":89.1,"high":89.13,"low":89.06,"close":89.07},{"t":1774509420000,"open":89.07,"high":89.11,"low":89.03,"close":89.09},{"t":1774509480000,"open":89.09,"high":89.11,"low":89.06,"close":89.07},{"t":1774509540000,"open":89.08,"high":89.15,"low":89.07,"close":89.1},{"t":1774509600000,"open":89.1,"high":89.11,"low":88.91,"close":89.05},{"t":1774509660000,"open":89.04,"high":89.14,"low":89.01,"close":89.14},{"t":1774509720000,"open":89.14,"high":89.29,"low":89.14,"close":89.28},{"t":1774509780000,"open":89.28,"high":89.33,"low":89.07,"close":89.12},{"t":1774509840000,"open":89.11,"high":89.12,"low":89.01,"close":89.01},{"t":1774509900000,"open":89.01,"high":89.02,"low":88.94,"close":88.98},{"t":1774509960000,"open":88.99,"high":89.03,"low":88.92,"close":89.01},{"t":1774510020000,"open":89.02,"high":89.06,"low":88.99,"close":88.99},{"t":1774510080000,"open":88.99,"high":89.02,"low":88.91,"close":88.92},{"t":1774510140000,"open":88.93,"high":88.95,"low":88.91,"close":88.94},{"t":1774510200000,"open":88.95,"high":88.95,"low":88.88,"close":88.93},{"t":1774510260000,"open":88.94,"high":88.95,"low":88.86,"close":88.86},{"t":1774510320000,"open":88.87,"high":88.9,"low":88.72,"close":88.82},{"t":1774510380000,"open":88.82,"high":88.97,"low":88.8,"close":88.9},{"t":1774510440000,"open":88.89,"high":88.97,"low":88.87,"close":88.95},{"t":1774510500000,"open":88.95,"high":88.98,"low":88.9,"close":88.97},{"t":1774510560000,"open":88.97,"high":89.01,"low":88.95,"close":89.0},{"t":1774510620000,"open":89.0,"high":89.04,"low":88.99,"close":89.03},{"t":1774510680000,"open":89.03,"high":89.04,"low":89.01,"close":89.03},{"t":1774510740000,"open":89.02,"high":89.04,"low":89.02,"close":89.03},{"t":1774510800000,"open":89.04,"high":89.11,"low":89.03,"close":89.08},{"t":1774510860000,"open":89.09,"high":89.09,"low":89.02,"close":89.04},{"t":1774510920000,"open":89.03,"high":89.05,"low":88.89,"close":88.91},{"t":1774510980000,"open":88.92,"high":88.92,"low":88.8,"close":88.82},{"t":1774511040000,"open":88.83,"high":88.84,"low":88.77,"close":88.79},{"t":1774511100000,"open":88.78,"high":88.89,"low":88.78,"close":88.81},{"t":1774511160000,"open":88.81,"high":88.87,"low":88.77,"close":88.79},{"t":1774511220000,"open":88.8,"high":88.85,"low":88.77,"close":88.81},{"t":1774511280000,"open":88.81,"high":88.97,"low":88.8,"close":88.96},{"t":1774511340000,"open":88.97,"high":89.01,"low":88.95,"close":88.99},{"t":1774511400000,"open":88.99,"high":89.04,"low":88.98,"close":88.99},{"t":1774511460000,"open":88.99,"high":89.03,"low":88.98,"close":89.0},{"t":1774511520000,"open":89.0,"high":89.05,"low":89.0,"close":89.02},{"t":1774511580000,"open":89.02,"high":89.06,"low":89.01,"close":89.05},{"t":1774511640000,"open":89.06,"high":89.15,"low":89.05,"close":89.13},{"t":1774511700000,"open":89.13,"high":89.15,"low":89.08,"close":89.12},{"t":1774511760000,"open":89.12,"high":89.13,"low":89.07,"close":89.08},{"t":1774511820000,"open":89.07,"high":89.08,"low":89.05,"close":89.05},{"t":1774511880000,"open":89.06,"high":89.07,"low":89.05,"close":89.07},{"t":1774511940000,"open":89.07,"high":89.07,"low":89.03,"close":89.04},{"t":1774512000000,"open":89.03,"high":89.04,"low":88.95,"close":89.0},{"t":1774512060000,"open":89.0,"high":89.03,"low":88.96,"close":88.99},{"t":1774512120000,"open":88.98,"high":89.0,"low":88.88,"close":88.92},{"t":1774512180000,"open":88.92,"high":88.95,"low":88.8,"close":88.87},{"t":1774512240000,"open":88.87,"high":88.9,"low":88.8,"close":88.81},{"t":1774512300000,"open":88.82,"high":88.86,"low":88.67,"close":88.77},{"t":1774512360000,"open":88.76,"high":88.84,"low":88.67,"close":88.78},{"t":1774512420000,"open":88.77,"high":88.83,"low":88.74,"close":88.8},{"t":1774512480000,"open":88.79,"high":88.82,"low":88.74,"close":88.79},{"t":1774512540000,"open":88.8,"high":88.84,"low":88.77,"close":88.81},{"t":1774512600000,"open":88.81,"high":88.83,"low":88.77,"close":88.79},{"t":1774512660000,"open":88.78,"high":88.81,"low":88.74,"close":88.79},{"t":1774512720000,"open":88.79,"high":88.8,"low":88.76,"close":88.76},{"t":1774512780000,"open":88.76,"high":88.77,"low":88.64,"close":88.66},{"t":1774512840000,"open":88.66,"high":88.68,"low":88.63,"close":88.67},{"t":1774512900000,"open":88.67,"high":88.73,"low":88.67,"close":88.71},{"t":1774512960000,"open":88.7,"high":88.75,"low":88.69,"close":88.75},{"t":1774513020000,"open":88.74,"high":88.78,"low":88.73,"close":88.73},{"t":1774513080000,"open":88.74,"high":88.74,"low":88.67,"close":88.67},{"t":1774513140000,"open":88.67,"high":88.7,"low":88.6,"close":88.69},{"t":1774513200000,"open":88.7,"high":88.74,"low":88.68,"close":88.73},{"t":1774513260000,"open":88.72,"high":88.73,"low":88.65,"close":88.65},{"t":1774513320000,"open":88.65,"high":88.69,"low":88.61,"close":88.62},{"t":1774513380000,"open":88.62,"high":88.65,"low":88.59,"close":88.61},{"t":1774513440000,"open":88.6,"high":88.65,"low":88.58,"close":88.65},{"t":1774513500000,"open":88.64,"high":88.67,"low":88.6,"close":88.62},{"t":1774513560000,"open":88.63,"high":88.72,"low":88.62,"close":88.69},{"t":1774513620000,"open":88.69,"high":88.7,"low":88.64,"close":88.68},{"t":1774513680000,"open":88.68,"high":88.71,"low":88.67,"close":88.67},{"t":1774513740000,"open":88.68,"high":88.68,"low":88.61,"close":88.63},{"t":1774513800000,"open":88.62,"high":88.69,"low":88.61,"close":88.65},{"t":1774513860000,"open":88.66,"high":88.68,"low":88.65,"close":88.68},{"t":1774513920000,"open":88.67,"high":88.7,"low":88.67,"close":88.68},{"t":1774513980000,"open":88.69,"high":88.71,"low":88.68,"close":88.7},{"t":1774514040000,"open":88.71,"high":88.75,"low":88.7,"close":88.75},{"t":1774514100000,"open":88.75,"high":88.81,"low":88.74,"close":88.76},{"t":1774514160000,"open":88.77,"high":88.79,"low":88.7,"close":88.7},{"t":1774514220000,"open":88.7,"high":88.75,"low":88.64,"close":88.65},{"t":1774514280000,"open":88.65,"high":88.7,"low":88.64,"close":88.69},{"t":1774514340000,"open":88.69,"high":88.72,"low":88.66,"close":88.67},{"t":1774514400000,"open":88.67,"high":88.71,"low":88.66,"close":88.68},{"t":1774514460000,"open":88.68,"high":88.7,"low":88.67,"close":88.67},{"t":1774514520000,"open":88.67,"high":88.72,"low":88.64,"close":88.66},{"t":1774514580000,"open":88.67,"high":88.72,"low":88.63,"close":88.64},{"t":1774514640000,"open":88.65,"high":88.7,"low":88.6,"close":88.69},{"t":1774514700000,"open":88.69,"high":88.72,"low":88.65,"close":88.68},{"t":1774514760000,"open":88.69,"high":88.82,"low":88.68,"close":88.81},{"t":1774514820000,"open":88.82,"high":88.85,"low":88.72,"close":88.75},{"t":1774514880000,"open":88.74,"high":88.77,"low":88.68,"close":88.71},{"t":1774514940000,"open":88.7,"high":88.77,"low":88.69,"close":88.72},{"t":1774515000000,"open":88.72,"high":88.8,"low":88.7,"close":88.8},{"t":1774515060000,"open":88.8,"high":88.85,"low":88.76,"close":88.77},{"t":1774515120000,"open":88.78,"high":88.82,"low":88.76,"close":88.79},{"t":1774515180000,"open":88.79,"high":88.84,"low":88.72,"close":88.77},{"t":1774515240000,"open":88.78,"high":88.8,"low":88.75,"close":88.79},{"t":1774515300000,"open":88.79,"high":88.92,"low":88.78,"close":88.9},{"t":1774515360000,"open":88.9,"high":88.91,"low":88.87,"close":88.89},{"t":1774515420000,"open":88.9,"high":88.91,"low":88.82,"close":88.83},{"t":1774515480000,"open":88.84,"high":88.85,"low":88.8,"close":88.8},{"t":1774515540000,"open":88.8,"high":88.84,"low":88.8,"close":88.81},{"t":1774515600000,"open":88.81,"high":88.83,"low":88.72,"close":88.73},{"t":1774515660000,"open":88.73,"high":88.74,"low":88.65,"close":88.66},{"t":1774515720000,"open":88.65,"high":88.72,"low":88.65,"close":88.68},{"t":1774515780000,"open":88.68,"high":88.72,"low":88.64,"close":88.67},{"t":1774515840000,"open":88.67,"high":88.77,"low":88.66,"close":88.75},{"t":1774515900000,"open":88.75,"high":88.8,"low":88.69,"close":88.8},{"t":1774515960000,"open":88.81,"high":88.84,"low":88.75,"close":88.83},{"t":1774516020000,"open":88.83,"high":88.89,"low":88.83,"close":88.87},{"t":1774516080000,"open":88.88,"high":88.97,"low":88.86,"close":88.93},{"t":1774516140000,"open":88.93,"high":88.97,"low":88.84,"close":88.86},{"t":1774516200000,"open":88.87,"high":88.9,"low":88.81,"close":88.88},{"t":1774516260000,"open":88.89,"high":88.93,"low":88.86,"close":88.88},{"t":1774516320000,"open":88.88,"high":88.88,"low":88.82,"close":88.87},{"t":1774516380000,"open":88.86,"high":88.87,"low":88.82,"close":88.86},{"t":1774516440000,"open":88.87,"high":88.89,"low":88.81,"close":88.84},{"t":1774516500000,"open":88.84,"high":88.84,"low":88.82,"close":88.84},{"t":1774516560000,"open":88.83,"high":88.84,"low":88.76,"close":88.76},{"t":1774516620000,"open":88.76,"high":88.78,"low":88.7,"close":88.74},{"t":1774516680000,"open":88.75,"high":88.75,"low":88.67,"close":88.69},{"t":1774516740000,"open":88.69,"high":88.76,"low":88.69,"close":88.73},{"t":1774516800000,"open":88.72,"high":88.81,"low":88.72,"close":88.79},{"t":1774516860000,"open":88.78,"high":88.82,"low":88.77,"close":88.8},{"t":1774516920000,"open":88.81,"high":88.84,"low":88.79,"close":88.82},{"t":1774516980000,"open":88.82,"high":88.82,"low":88.74,"close":88.77},{"t":1774517040000,"open":88.77,"high":88.81,"low":88.76,"close":88.76},{"t":1774517100000,"open":88.76,"high":88.8,"low":88.74,"close":88.76},{"t":1774517160000,"open":88.75,"high":88.81,"low":88.75,"close":88.8},{"t":1774517220000,"open":88.8,"high":88.84,"low":88.8,"close":88.82},{"t":1774517280000,"open":88.83,"high":88.88,"low":88.82,"close":88.83},{"t":1774517340000,"open":88.84,"high":88.86,"low":88.81,"close":88.85},{"t":1774517400000,"open":88.85,"high":88.85,"low":88.7,"close":88.73},{"t":1774517460000,"open":88.72,"high":88.73,"low":87.89,"close":88.2},{"t":1774517520000,"open":88.21,"high":88.23,"low":88.0,"close":88.04},{"t":1774517580000,"open":88.04,"high":88.08,"low":87.8,"close":87.82},{"t":1774517640000,"open":87.83,"high":87.93,"low":87.66,"close":87.79},{"t":1774517700000,"open":87.79,"high":87.98,"low":87.7,"close":87.97},{"t":1774517760000,"open":87.97,"high":88.08,"low":87.95,"close":88.08},{"t":1774517820000,"open":88.08,"high":88.13,"low":88.03,"close":88.05},{"t":1774517880000,"open":88.05,"high":88.09,"low":88.02,"close":88.04},{"t":1774517940000,"open":88.04,"high":88.06,"low":87.97,"close":88.0},{"t":1774518000000,"open":87.99,"high":88.06,"low":87.9,"close":88.05},{"t":1774518060000,"open":88.04,"high":88.06,"low":87.98,"close":88.01},{"t":1774518120000,"open":88.0,"high":88.07,"low":87.99,"close":88.04},{"t":1774518180000,"open":88.05,"high":88.08,"low":88.0,"close":88.04},{"t":1774518240000,"open":88.05,"high":88.1,"low":88.03,"close":88.05},{"t":1774518300000,"open":88.06,"high":88.06,"low":88.0,"close":88.01},{"t":1774518360000,"open":88.01,"high":88.02,"low":87.9,"close":87.91},{"t":1774518420000,"open":87.91,"high":87.97,"low":87.86,"close":87.92},{"t":1774518480000,"open":87.92,"high":88.0,"low":87.91,"close":87.92},{"t":1774518540000,"open":87.92,"high":87.92,"low":87.81,"close":87.85},{"t":1774518600000,"open":87.84,"high":87.99,"low":87.84,"close":87.97},{"t":1774518660000,"open":87.96,"high":88.05,"low":87.94,"close":87.99},{"t":1774518720000,"open":88.0,"high":88.07,"low":87.99,"close":88.05},{"t":1774518780000,"open":88.05,"high":88.1,"low":88.03,"close":88.09},{"t":1774518840000,"open":88.08,"high":88.11,"low":88.07,"close":88.08},{"t":1774518900000,"open":88.08,"high":88.16,"low":88.07,"close":88.11},{"t":1774518960000,"open":88.1,"high":88.13,"low":88.09,"close":88.1},{"t":1774519020000,"open":88.1,"high":88.16,"low":88.09,"close":88.13},{"t":1774519080000,"open":88.13,"high":88.16,"low":88.08,"close":88.09},{"t":1774519140000,"open":88.08,"high":88.09,"low":88.05,"close":88.05},{"t":1774519200000,"open":88.05,"high":88.07,"low":87.97,"close":88.02},{"t":1774519260000,"open":88.01,"high":88.02,"low":87.97,"close":88.0},{"t":1774519320000,"open":88.0,"high":88.09,"low":88.0,"close":88.02},{"t":1774519380000,"open":88.02,"high":88.02,"low":87.93,"close":87.98},{"t":1774519440000,"open":87.97,"high":88.0,"low":87.95,"close":87.95},{"t":1774519500000,"open":87.95,"high":88.04,"low":87.9,"close":88.02},{"t":1774519560000,"open":88.03,"high":88.1,"low":88.0,"close":88.06},{"t":1774519620000,"open":88.07,"high":88.07,"low":88.0,"close":88.03},{"t":1774519680000,"open":88.04,"high":88.04,"low":87.92,"close":87.93},{"t":1774519740000,"open":87.93,"high":87.94,"low":87.85,"close":87.9},{"t":1774519800000,"open":87.89,"high":87.98,"low":87.82,"close":87.98},{"t":1774519860000,"open":87.98,"high":88.04,"low":87.97,"close":88.03},{"t":1774519920000,"open":88.02,"high":88.03,"low":87.97,"close":87.97},{"t":1774519980000,"open":87.98,"high":87.98,"low":87.91,"close":87.94},{"t":1774520040000,"open":87.95,"high":88.0,"low":87.94,"close":87.98},{"t":1774520100000,"open":87.97,"high":88.09,"low":87.97,"close":88.09},{"t":1774520160000,"open":88.08,"high":88.12,"low":88.05,"close":88.11},{"t":1774520220000,"open":88.12,"high":88.18,"low":88.09,"close":88.11},{"t":1774520280000,"open":88.11,"high":88.13,"low":88.09,"close":88.1},{"t":1774520340000,"open":88.11,"high":88.15,"low":88.1,"close":88.11},{"t":1774520400000,"open":88.11,"high":88.13,"low":88.08,"close":88.11},{"t":1774520460000,"open":88.11,"high":88.24,"low":88.11,"close":88.21},{"t":1774520520000,"open":88.21,"high":88.23,"low":88.17,"close":88.2},{"t":1774520580000,"open":88.2,"high":88.22,"low":88.18,"close":88.19},{"t":1774520640000,"open":88.18,"high":88.24,"low":88.17,"close":88.22},{"t":1774520700000,"open":88.21,"high":88.27,"low":88.21,"close":88.25},{"t":1774520760000,"open":88.24,"high":88.26,"low":88.21,"close":88.21},{"t":1774520820000,"open":88.21,"high":88.22,"low":88.18,"close":88.21},{"t":1774520880000,"open":88.22,"high":88.26,"low":88.2,"close":88.25},{"t":1774520940000,"open":88.25,"high":88.26,"low":88.19,"close":88.19},{"t":1774521000000,"open":88.2,"high":88.22,"low":88.16,"close":88.21},{"t":1774521060000,"open":88.21,"high":88.27,"low":88.17,"close":88.18},{"t":1774521120000,"open":88.17,"high":88.21,"low":88.15,"close":88.17},{"t":1774521180000,"open":88.18,"high":88.18,"low":88.06,"close":88.09},{"t":1774521240000,"open":88.09,"high":88.09,"low":88.04,"close":88.05},{"t":1774521300000,"open":88.05,"high":88.06,"low":87.97,"close":88.03},{"t":1774521360000,"open":88.04,"high":88.04,"low":87.98,"close":88.02},{"t":1774521420000,"open":88.02,"high":88.04,"low":87.97,"close":87.98},{"t":1774521480000,"open":87.97,"high":87.98,"low":87.88,"close":87.92},{"t":1774521540000,"open":87.92,"high":87.93,"low":87.69,"close":87.76},{"t":1774521600000,"open":87.76,"high":87.85,"low":87.73,"close":87.78},{"t":1774521660000,"open":87.79,"high":87.81,"low":87.74,"close":87.75},{"t":1774521720000,"open":87.75,"high":87.81,"low":87.73,"close":87.8},{"t":1774521780000,"open":87.81,"high":87.87,"low":87.75,"close":87.76},{"t":1774521840000,"open":87.77,"high":87.79,"low":87.71,"close":87.76},{"t":1774521900000,"open":87.76,"high":87.88,"low":87.74,"close":87.87},{"t":1774521960000,"open":87.87,"high":87.87,"low":87.79,"close":87.81},{"t":1774522020000,"open":87.8,"high":87.86,"low":87.79,"close":87.85},{"t":1774522080000,"open":87.85,"high":87.89,"low":87.84,"close":87.85},{"t":1774522140000,"open":87.86,"high":87.88,"low":87.83,"close":87.85},{"t":1774522200000,"open":87.84,"high":87.92,"low":87.84,"close":87.9},{"t":1774522260000,"open":87.89,"high":87.89,"low":87.86,"close":87.87},{"t":1774522320000,"open":87.87,"high":87.91,"low":87.84,"close":87.91},{"t":1774522380000,"open":87.9,"high":87.91,"low":87.83,"close":87.84},{"t":1774522440000,"open":87.84,"high":87.86,"low":87.83,"close":87.84},{"t":1774522500000,"open":87.85,"high":87.86,"low":87.83,"close":87.85},{"t":1774522560000,"open":87.85,"high":87.88,"low":87.81,"close":87.81},{"t":1774522620000,"open":87.81,"high":87.86,"low":87.8,"close":87.84},{"t":1774522680000,"open":87.83,"high":87.86,"low":87.83,"close":87.86},{"t":1774522740000,"open":87.85,"high":87.89,"low":87.85,"close":87.88},{"t":1774522800000,"open":87.88,"high":87.9,"low":87.81,"close":87.86},{"t":1774522860000,"open":87.87,"high":87.9,"low":87.84,"close":87.87},{"t":1774522920000,"open":87.86,"high":87.9,"low":87.83,"close":87.88},{"t":1774522980000,"open":87.89,"high":87.98,"low":87.89,"close":87.95},{"t":1774523040000,"open":87.95,"high":88.01,"low":87.92,"close":87.93},{"t":1774523100000,"open":87.92,"high":87.99,"low":87.91,"close":87.98},{"t":1774523160000,"open":87.99,"high":88.06,"low":87.88,"close":87.89},{"t":1774523220000,"open":87.88,"high":87.9,"low":87.77,"close":87.78},{"t":1774523280000,"open":87.77,"high":87.89,"low":87.77,"close":87.88},{"t":1774523340000,"open":87.88,"high":87.91,"low":87.88,"close":87.9},{"t":1774523400000,"open":87.9,"high":87.91,"low":87.86,"close":87.86},{"t":1774523460000,"open":87.86,"high":87.86,"low":87.51,"close":87.81},{"t":1774523520000,"open":87.81,"high":87.84,"low":87.76,"close":87.77},{"t":1774523580000,"open":87.77,"high":87.88,"low":87.77,"close":87.85},{"t":1774523640000,"open":87.85,"high":87.86,"low":87.81,"close":87.84},{"t":1774523700000,"open":87.85,"high":87.87,"low":87.8,"close":87.85},{"t":1774523760000,"open":87.85,"high":87.85,"low":87.73,"close":87.75},{"t":1774523820000,"open":87.75,"high":87.77,"low":87.73,"close":87.75},{"t":1774523880000,"open":87.75,"high":87.81,"low":87.74,"close":87.76},{"t":1774523940000,"open":87.76,"high":87.84,"low":87.75,"close":87.79},{"t":1774524000000,"open":87.78,"high":87.84,"low":87.73,"close":87.74},{"t":1774524060000,"open":87.73,"high":87.79,"low":87.69,"close":87.73},{"t":1774524120000,"open":87.72,"high":87.75,"low":87.58,"close":87.62},{"t":1774524180000,"open":87.62,"high":87.68,"low":87.62,"close":87.63},{"t":1774524240000,"open":87.64,"high":87.64,"low":87.45,"close":87.49},{"t":1774524300000,"open":87.48,"high":87.55,"low":87.41,"close":87.46},{"t":1774524360000,"open":87.46,"high":87.53,"low":87.43,"close":87.44},{"t":1774524420000,"open":87.45,"high":87.5,"low":87.37,"close":87.5},{"t":1774524480000,"open":87.49,"high":87.55,"low":87.49,"close":87.54},{"t":1774524540000,"open":87.55,"high":87.58,"low":87.54,"close":87.55},{"t":1774524600000,"open":87.54,"high":87.68,"low":87.52,"close":87.67},{"t":1774524660000,"open":87.67,"high":87.67,"low":87.54,"close":87.59},{"t":1774524720000,"open":87.58,"high":87.61,"low":87.57,"close":87.57},{"t":1774524780000,"open":87.57,"high":87.6,"low":87.56,"close":87.58},{"t":1774524840000,"open":87.58,"high":87.65,"low":87.57,"close":87.59},{"t":1774524900000,"open":87.59,"high":87.63,"low":87.58,"close":87.59},{"t":1774524960000,"open":87.58,"high":87.61,"low":87.55,"close":87.55},{"t":1774525020000,"open":87.56,"high":87.64,"low":87.56,"close":87.61},{"t":1774525080000,"open":87.62,"high":87.69,"low":87.61,"close":87.64},{"t":1774525140000,"open":87.65,"high":87.69,"low":87.64,"close":87.68},{"t":1774525200000,"open":87.68,"high":87.69,"low":87.64,"close":87.68},{"t":1774525260000,"open":87.69,"high":87.71,"low":87.67,"close":87.69},{"t":1774525320000,"open":87.7,"high":87.7,"low":87.64,"close":87.65},{"t":1774525380000,"open":87.65,"high":87.66,"low":87.59,"close":87.6},{"t":1774525440000,"open":87.6,"high":87.62,"low":87.52,"close":87.59},{"t":1774525500000,"open":87.59,"high":87.6,"low":87.5,"close":87.56},{"t":1774525560000,"open":87.56,"high":87.59,"low":87.55,"close":87.56},{"t":1774525620000,"open":87.56,"high":87.61,"low":87.55,"close":87.6},{"t":1774525680000,"open":87.6,"high":87.63,"low":87.59,"close":87.59},{"t":1774525740000,"open":87.59,"high":87.59,"low":87.52,"close":87.54},{"t":1774525800000,"open":87.55,"high":87.57,"low":87.52,"close":87.54},{"t":1774525860000,"open":87.54,"high":87.6,"low":87.54,"close":87.56},{"t":1774525920000,"open":87.57,"high":87.63,"low":87.55,"close":87.62},{"t":1774525980000,"open":87.62,"high":87.65,"low":87.6,"close":87.65},{"t":1774526040000,"open":87.65,"high":87.68,"low":87.62,"close":87.62},{"t":1774526100000,"open":87.62,"high":87.62,"low":87.57,"close":87.58},{"t":1774526160000,"open":87.59,"high":87.61,"low":87.58,"close":87.59},{"t":1774526220000,"open":87.59,"high":87.6,"low":87.55,"close":87.56},{"t":1774526280000,"open":87.55,"high":87.57,"low":87.49,"close":87.52},{"t":1774526340000,"open":87.51,"high":87.52,"low":87.47,"close":87.51},{"t":1774526400000,"open":87.51,"high":87.52,"low":87.4,"close":87.41},{"t":1774526460000,"open":87.4,"high":87.53,"low":87.4,"close":87.45},{"t":1774526520000,"open":87.45,"high":87.55,"low":87.45,"close":87.51},{"t":1774526580000,"open":87.51,"high":87.51,"low":87.45,"close":87.5},{"t":1774526640000,"open":87.5,"high":87.52,"low":87.45,"close":87.47},{"t":1774526700000,"open":87.46,"high":87.51,"low":87.31,"close":87.35},{"t":1774526760000,"open":87.34,"high":87.45,"low":87.33,"close":87.43},{"t":1774526820000,"open":87.43,"high":87.47,"low":87.42,"close":87.44},{"t":1774526880000,"open":87.44,"high":87.51,"low":87.43,"close":87.46},{"t":1774526940000,"open":87.47,"high":87.49,"low":87.46,"close":87.48},{"t":1774527000000,"open":87.48,"high":87.56,"low":87.47,"close":87.55},{"t":1774527060000,"open":87.54,"high":87.59,"low":87.54,"close":87.57},{"t":1774527120000,"open":87.56,"high":87.58,"low":87.52,"close":87.52},{"t":1774527180000,"open":87.52,"high":87.55,"low":87.5,"close":87.54},{"t":1774527240000,"open":87.55,"high":87.56,"low":87.51,"close":87.54},{"t":1774527300000,"open":87.54,"high":87.54,"low":87.45,"close":87.54},{"t":1774527360000,"open":87.54,"high":87.56,"low":87.53,"close":87.54},{"t":1774527420000,"open":87.53,"high":87.61,"low":87.53,"close":87.59},{"t":1774527480000,"open":87.59,"high":87.59,"low":87.53,"close":87.55},{"t":1774527540000,"open":87.56,"high":87.59,"low":87.52,"close":87.56},{"t":1774527600000,"open":87.57,"high":87.61,"low":87.54,"close":87.61},{"t":1774527660000,"open":87.61,"high":87.62,"low":87.59,"close":87.6},{"t":1774527720000,"open":87.61,"high":87.68,"low":87.6,"close":87.67},{"t":1774527780000,"open":87.67,"high":87.7,"low":87.65,"close":87.7},{"t":1774527840000,"open":87.69,"high":87.7,"low":87.63,"close":87.64},{"t":1774527900000,"open":87.64,"high":87.66,"low":87.6,"close":87.65},{"t":1774527960000,"open":87.65,"high":87.71,"low":87.62,"close":87.63},{"t":1774528020000,"open":87.63,"high":87.65,"low":87.62,"close":87.65},{"t":1774528080000,"open":87.65,"high":87.68,"low":87.64,"close":87.65},{"t":1774528140000,"open":87.65,"high":87.67,"low":87.65,"close":87.65},{"t":1774528200000,"open":87.66,"high":87.68,"low":87.64,"close":87.66},{"t":1774528260000,"open":87.67,"high":87.72,"low":87.63,"close":87.72},{"t":1774528320000,"open":87.71,"high":87.75,"low":87.63,"close":87.66},{"t":1774528380000,"open":87.67,"high":87.67,"low":87.6,"close":87.61},{"t":1774528440000,"open":87.61,"high":87.63,"low":87.54,"close":87.55},{"t":1774528500000,"open":87.55,"high":87.57,"low":87.48,"close":87.48},{"t":1774528560000,"open":87.48,"high":87.5,"low":87.41,"close":87.43},{"t":1774528620000,"open":87.42,"high":87.51,"low":87.4,"close":87.5},{"t":1774528680000,"open":87.5,"high":87.52,"low":87.45,"close":87.5},{"t":1774528740000,"open":87.5,"high":87.53,"low":87.47,"close":87.51},{"t":1774528800000,"open":87.5,"high":87.5,"low":87.39,"close":87.41},{"t":1774528860000,"open":87.41,"high":87.48,"low":87.38,"close":87.39},{"t":1774528920000,"open":87.39,"high":87.47,"low":87.39,"close":87.46},{"t":1774528980000,"open":87.46,"high":87.51,"low":87.46,"close":87.5},{"t":1774529040000,"open":87.5,"high":87.5,"low":87.47,"close":87.48},{"t":1774529100000,"open":87.48,"high":87.54,"low":87.47,"close":87.54},{"t":1774529160000,"open":87.54,"high":87.61,"low":87.53,"close":87.54},{"t":1774529220000,"open":87.55,"high":87.57,"low":87.51,"close":87.52},{"t":1774529280000,"open":87.53,"high":87.56,"low":87.46,"close":87.47},{"t":1774529340000,"open":87.46,"high":87.49,"low":87.42,"close":87.47},{"t":1774529400000,"open":87.47,"high":87.49,"low":87.43,"close":87.48},{"t":1774529460000,"open":87.49,"high":87.51,"low":87.44,"close":87.46},{"t":1774529520000,"open":87.45,"high":87.47,"low":87.44,"close":87.44},{"t":1774529580000,"open":87.45,"high":87.46,"low":87.42,"close":87.42},{"t":1774529640000,"open":87.43,"high":87.53,"low":87.42,"close":87.53},{"t":1774529700000,"open":87.53,"high":87.57,"low":87.52,"close":87.55},{"t":1774529760000,"open":87.54,"high":87.55,"low":87.5,"close":87.5},{"t":1774529820000,"open":87.51,"high":87.55,"low":87.5,"close":87.54},{"t":1774529880000,"open":87.55,"high":87.56,"low":87.51,"close":87.52},{"t":1774529940000,"open":87.52,"high":87.53,"low":87.5,"close":87.51},{"t":1774530000000,"open":87.51,"high":87.56,"low":87.47,"close":87.53},{"t":1774530060000,"open":87.54,"high":87.61,"low":87.5,"close":87.53},{"t":1774530120000,"open":87.52,"high":87.56,"low":87.5,"close":87.56},{"t":1774530180000,"open":87.56,"high":87.57,"low":87.53,"close":87.56},{"t":1774530240000,"open":87.57,"high":87.6,"low":87.55,"close":87.59},{"t":1774530300000,"open":87.59,"high":87.66,"low":87.56,"close":87.65},{"t":1774530360000,"open":87.66,"high":87.67,"low":87.63,"close":87.65},{"t":1774530420000,"open":87.65,"high":87.7,"low":87.63,"close":87.69},{"t":1774530480000,"open":87.7,"high":87.74,"low":87.68,"close":87.73},{"t":1774530540000,"open":87.73,"high":87.73,"low":87.66,"close":87.67},{"t":1774530600000,"open":87.66,"high":87.67,"low":87.6,"close":87.61},{"t":1774530660000,"open":87.6,"high":87.66,"low":87.6,"close":87.65},{"t":1774530720000,"open":87.65,"high":87.7,"low":87.65,"close":87.66},{"t":1774530780000,"open":87.65,"high":87.75,"low":87.65,"close":87.72},{"t":1774530840000,"open":87.73,"high":87.73,"low":87.68,"close":87.72},{"t":1774530900000,"open":87.72,"high":87.77,"low":87.68,"close":87.76},{"t":1774530960000,"open":87.76,"high":87.79,"low":87.74,"close":87.77},{"t":1774531020000,"open":87.77,"high":87.83,"low":87.77,"close":87.82},{"t":1774531080000,"open":87.81,"high":87.86,"low":87.8,"close":87.83},{"t":1774531140000,"open":87.84,"high":87.84,"low":87.75,"close":87.75},{"t":1774531200000,"open":87.76,"high":87.77,"low":87.74,"close":87.75},{"t":1774531260000,"open":87.75,"high":87.78,"low":87.73,"close":87.75},{"t":1774531320000,"open":87.75,"high":87.77,"low":87.74,"close":87.75},{"t":1774531380000,"open":87.75,"high":87.79,"low":87.73,"close":87.73},{"t":1774531440000,"open":87.73,"high":87.74,"low":87.71,"close":87.72},{"t":1774531500000,"open":87.71,"high":87.74,"low":87.69,"close":87.73},{"t":1774531560000,"open":87.74,"high":87.75,"low":87.67,"close":87.67},{"t":1774531620000,"open":87.67,"high":87.72,"low":87.67,"close":87.68},{"t":1774531680000,"open":87.68,"high":87.7,"low":87.66,"close":87.67},{"t":1774531740000,"open":87.68,"high":87.74,"low":87.67,"close":87.73},{"t":1774531800000,"open":87.73,"high":87.73,"low":87.61,"close":87.68},{"t":1774531860000,"open":87.68,"high":87.73,"low":87.64,"close":87.68},{"t":1774531920000,"open":87.68,"high":87.77,"low":87.62,"close":87.7},{"t":1774531980000,"open":87.7,"high":87.72,"low":87.57,"close":87.59},{"t":1774532040000,"open":87.59,"high":87.61,"low":87.38,"close":87.42},{"t":1774532100000,"open":87.41,"high":87.49,"low":87.25,"close":87.34},{"t":1774532160000,"open":87.34,"high":87.47,"low":87.25,"close":87.47},{"t":1774532220000,"open":87.46,"high":87.63,"low":87.43,"close":87.49},{"t":1774532280000,"open":87.49,"high":87.54,"low":87.39,"close":87.44},{"t":1774532340000,"open":87.43,"high":87.49,"low":87.31,"close":87.35},{"t":1774532400000,"open":87.36,"high":87.41,"low":87.33,"close":87.33},{"t":1774532460000,"open":87.33,"high":87.34,"low":87.27,"close":87.33},{"t":1774532520000,"open":87.33,"high":87.46,"low":87.32,"close":87.42},{"t":1774532580000,"open":87.41,"high":87.51,"low":87.39,"close":87.46},{"t":1774532640000,"open":87.47,"high":87.79,"low":87.43,"close":87.76},{"t":1774532700000,"open":87.76,"high":88.19,"low":87.74,"close":88.07},{"t":1774532760000,"open":88.06,"high":88.1,"low":87.81,"close":87.83},{"t":1774532820000,"open":87.84,"high":87.92,"low":87.73,"close":87.88},{"t":1774532880000,"open":87.87,"high":87.98,"low":87.85,"close":87.94},{"t":1774532940000,"open":87.94,"high":87.94,"low":87.77,"close":87.84},{"t":1774533000000,"open":87.84,"high":87.98,"low":87.84,"close":87.96},{"t":1774533060000,"open":87.96,"high":88.07,"low":87.89,"close":88.02},{"t":1774533120000,"open":88.01,"high":88.15,"low":87.99,"close":88.12},{"t":1774533180000,"open":88.11,"high":88.15,"low":87.98,"close":88.12},{"t":1774533240000,"open":88.12,"high":88.14,"low":88.01,"close":88.07},{"t":1774533300000,"open":88.07,"high":88.09,"low":87.95,"close":87.98},{"t":1774533360000,"open":87.97,"high":87.98,"low":87.86,"close":87.89},{"t":1774533420000,"open":87.88,"high":87.91,"low":87.68,"close":87.77},{"t":1774533480000,"open":87.76,"high":87.8,"low":87.69,"close":87.73},{"t":1774533540000,"open":87.73,"high":87.86,"low":87.66,"close":87.86},{"t":1774533600000,"open":87.86,"high":87.94,"low":87.78,"close":87.94},{"t":1774533660000,"open":87.93,"high":87.98,"low":87.9,"close":87.96},{"t":1774533720000,"open":87.96,"high":87.97,"low":87.89,"close":87.95},{"t":1774533780000,"open":87.95,"high":87.95,"low":87.82,"close":87.93},{"t":1774533840000,"open":87.94,"high":88.0,"low":87.9,"close":87.97},{"t":1774533900000,"open":87.96,"high":87.97,"low":87.87,"close":87.97},{"t":1774533960000,"open":87.97,"high":88.05,"low":87.93,"close":88.05},{"t":1774534020000,"open":88.04,"high":88.12,"low":87.94,"close":87.95},{"t":1774534080000,"open":87.95,"high":87.95,"low":87.8,"close":87.81},{"t":1774534140000,"open":87.8,"high":87.83,"low":87.72,"close":87.78},{"t":1774534200000,"open":87.78,"high":87.82,"low":87.73,"close":87.75},{"t":1774534260000,"open":87.75,"high":87.75,"low":87.56,"close":87.57},{"t":1774534320000,"open":87.57,"high":87.74,"low":87.57,"close":87.71},{"t":1774534380000,"open":87.7,"high":87.7,"low":87.57,"close":87.67},{"t":1774534440000,"open":87.67,"high":87.79,"low":87.66,"close":87.77},{"t":1774534500000,"open":87.76,"high":87.83,"low":87.69,"close":87.81},{"t":1774534560000,"open":87.81,"high":87.82,"low":87.75,"close":87.78},{"t":1774534620000,"open":87.79,"high":87.79,"low":87.71,"close":87.73},{"t":1774534680000,"open":87.73,"high":87.77,"low":87.67,"close":87.67},{"t":1774534740000,"open":87.67,"high":87.7,"low":87.47,"close":87.48},{"t":1774534800000,"open":87.48,"high":87.48,"low":87.37,"close":87.43},{"t":1774534860000,"open":87.43,"high":87.51,"low":87.4,"close":87.42},{"t":1774534920000,"open":87.43,"high":87.56,"low":87.42,"close":87.52},{"t":1774534980000,"open":87.52,"high":87.57,"low":87.45,"close":87.53},{"t":1774535040000,"open":87.53,"high":87.54,"low":87.47,"close":87.5},{"t":1774535100000,"open":87.51,"high":87.53,"low":87.4,"close":87.52},{"t":1774535160000,"open":87.51,"high":87.65,"low":87.5,"close":87.64},{"t":1774535220000,"open":87.63,"high":87.75,"low":87.63,"close":87.67},{"t":1774535280000,"open":87.67,"high":87.69,"low":87.61,"close":87.62},{"t":1774535340000,"open":87.61,"high":87.63,"low":87.53,"close":87.54},{"t":1774535400000,"open":87.55,"high":87.69,"low":87.54,"close":87.68},{"t":1774535460000,"open":87.68,"high":87.75,"low":87.67,"close":87.7},{"t":1774535520000,"open":87.69,"high":87.71,"low":87.66,"close":87.68},{"t":1774535580000,"open":87.68,"high":87.72,"low":87.62,"close":87.68},{"t":1774535640000,"open":87.68,"high":87.87,"low":87.67,"close":87.83},{"t":1774535700000,"open":87.83,"high":87.83,"low":87.69,"close":87.75},{"t":1774535760000,"open":87.74,"high":87.78,"low":87.64,"close":87.68},{"t":1774535820000,"open":87.68,"high":87.69,"low":87.61,"close":87.65},{"t":1774535880000,"open":87.66,"high":87.68,"low":87.61,"close":87.65},{"t":1774535940000,"open":87.65,"high":87.75,"low":87.65,"close":87.72},{"t":1774536000000,"open":87.73,"high":87.94,"low":87.7,"close":87.71},{"t":1774536060000,"open":87.71,"high":87.81,"low":87.63,"close":87.73},{"t":1774536120000,"open":87.73,"high":87.73,"low":87.61,"close":87.65},{"t":1774536180000,"open":87.64,"high":87.67,"low":87.55,"close":87.62},{"t":1774536240000,"open":87.62,"high":87.64,"low":87.54,"close":87.59},{"t":1774536300000,"open":87.59,"high":87.63,"low":87.55,"close":87.58},{"t":1774536360000,"open":87.58,"high":87.6,"low":87.45,"close":87.46},{"t":1774536420000,"open":87.46,"high":87.64,"low":87.45,"close":87.53},{"t":1774536480000,"open":87.53,"high":87.63,"low":87.51,"close":87.51},{"t":1774536540000,"open":87.52,"high":87.53,"low":87.44,"close":87.53},{"t":1774536600000,"open":87.53,"high":87.58,"low":87.48,"close":87.54},{"t":1774536660000,"open":87.54,"high":87.57,"low":87.5,"close":87.54},{"t":1774536720000,"open":87.54,"high":87.57,"low":87.41,"close":87.43},{"t":1774536780000,"open":87.44,"high":87.48,"low":87.25,"close":87.29},{"t":1774536840000,"open":87.29,"high":87.32,"low":87.07,"close":87.25},{"t":1774536900000,"open":87.26,"high":87.43,"low":87.17,"close":87.4},{"t":1774536960000,"open":87.4,"high":87.54,"low":87.35,"close":87.46},{"t":1774537020000,"open":87.45,"high":87.47,"low":87.38,"close":87.45},{"t":1774537080000,"open":87.46,"high":87.58,"low":87.43,"close":87.57},{"t":1774537140000,"open":87.57,"high":87.57,"low":87.43,"close":87.48},{"t":1774537200000,"open":87.47,"high":87.51,"low":87.41,"close":87.41},{"t":1774537260000,"open":87.41,"high":87.42,"low":87.34,"close":87.4},{"t":1774537320000,"open":87.4,"high":87.42,"low":87.35,"close":87.4},{"t":1774537380000,"open":87.39,"high":87.44,"low":87.33,"close":87.42},{"t":1774537440000,"open":87.42,"high":87.43,"low":87.3,"close":87.3},{"t":1774537500000,"open":87.3,"high":87.42,"low":87.28,"close":87.39},{"t":1774537560000,"open":87.39,"high":87.42,"low":87.31,"close":87.36},{"t":1774537620000,"open":87.36,"high":87.37,"low":87.16,"close":87.2},{"t":1774537680000,"open":87.2,"high":87.22,"low":87.12,"close":87.14},{"t":1774537740000,"open":87.14,"high":87.18,"low":86.84,"close":87.07},{"t":1774537800000,"open":87.07,"high":87.13,"low":87.05,"close":87.08},{"t":1774537860000,"open":87.08,"high":87.12,"low":87.0,"close":87.06},{"t":1774537920000,"open":87.05,"high":87.06,"low":86.93,"close":86.95},{"t":1774537980000,"open":86.95,"high":87.05,"low":86.93,"close":86.97},{"t":1774538040000,"open":86.97,"high":87.04,"low":86.85,"close":86.89},{"t":1774538100000,"open":86.89,"high":87.08,"low":86.66,"close":87.06},{"t":1774538160000,"open":87.06,"high":87.16,"low":87.02,"close":87.05},{"t":1774538220000,"open":87.05,"high":87.1,"low":86.99,"close":87.02},{"t":1774538280000,"open":87.03,"high":87.07,"low":86.99,"close":87.04},{"t":1774538340000,"open":87.05,"high":87.16,"low":87.04,"close":87.09},{"t":1774538400000,"open":87.1,"high":87.23,"low":87.07,"close":87.23},{"t":1774538460000,"open":87.23,"high":87.25,"low":87.18,"close":87.2},{"t":1774538520000,"open":87.2,"high":87.29,"low":87.18,"close":87.2},{"t":1774538580000,"open":87.19,"high":87.35,"low":87.18,"close":87.34},{"t":1774538640000,"open":87.34,"high":87.37,"low":87.3,"close":87.36},{"t":1774538700000,"open":87.36,"high":87.4,"low":87.33,"close":87.35},{"t":1774538760000,"open":87.34,"high":87.41,"low":87.34,"close":87.37},{"t":1774538820000,"open":87.38,"high":87.45,"low":87.36,"close":87.45},{"t":1774538880000,"open":87.44,"high":87.49,"low":87.43,"close":87.46},{"t":1774538940000,"open":87.45,"high":87.49,"low":87.39,"close":87.41},{"t":1774539000000,"open":87.4,"high":87.41,"low":87.32,"close":87.38},{"t":1774539060000,"open":87.39,"high":87.42,"low":87.3,"close":87.32},{"t":1774539120000,"open":87.32,"high":87.37,"low":87.32,"close":87.36},{"t":1774539180000,"open":87.35,"high":87.37,"low":87.23,"close":87.29},{"t":1774539240000,"open":87.28,"high":87.32,"low":87.23,"close":87.29},{"t":1774539300000,"open":87.3,"high":87.34,"low":87.25,"close":87.33},{"t":1774539360000,"open":87.32,"high":87.32,"low":87.27,"close":87.27},{"t":1774539420000,"open":87.28,"high":87.31,"low":87.23,"close":87.26},{"t":1774539480000,"open":87.25,"high":87.31,"low":87.22,"close":87.27},{"t":1774539540000,"open":87.28,"high":87.33,"low":87.25,"close":87.33},{"t":1774539600000,"open":87.33,"high":87.44,"low":87.3,"close":87.39},{"t":1774539660000,"open":87.39,"high":87.4,"low":87.31,"close":87.33},{"t":1774539720000,"open":87.34,"high":87.36,"low":87.3,"close":87.35},{"t":1774539780000,"open":87.35,"high":87.41,"low":87.33,"close":87.33},{"t":1774539840000,"open":87.33,"high":87.38,"low":87.32,"close":87.36},{"t":1774539900000,"open":87.36,"high":87.45,"low":87.36,"close":87.39},{"t":1774539960000,"open":87.38,"high":87.57,"low":87.34,"close":87.53},{"t":1774540020000,"open":87.53,"high":87.59,"low":87.41,"close":87.49},{"t":1774540080000,"open":87.5,"high":87.57,"low":87.48,"close":87.56},{"t":1774540140000,"open":87.57,"high":87.58,"low":87.52,"close":87.57},{"t":1774540200000,"open":87.57,"high":87.59,"low":87.53,"close":87.56},{"t":1774540260000,"open":87.56,"high":87.58,"low":87.54,"close":87.58},{"t":1774540320000,"open":87.58,"high":87.76,"low":87.58,"close":87.76},{"t":1774540380000,"open":87.76,"high":87.76,"low":87.63,"close":87.67},{"t":1774540440000,"open":87.67,"high":87.68,"low":87.58,"close":87.6},{"t":1774540500000,"open":87.61,"high":87.62,"low":87.53,"close":87.57},{"t":1774540560000,"open":87.57,"high":87.57,"low":87.52,"close":87.54},{"t":1774540620000,"open":87.54,"high":87.56,"low":87.48,"close":87.48},{"t":1774540680000,"open":87.49,"high":87.52,"low":87.42,"close":87.45},{"t":1774540740000,"open":87.46,"high":87.49,"low":87.44,"close":87.47},{"t":1774540800000,"open":87.47,"high":87.48,"low":87.41,"close":87.43},{"t":1774540860000,"open":87.44,"high":87.53,"low":87.43,"close":87.49},{"t":1774540920000,"open":87.49,"high":87.56,"low":87.45,"close":87.48},{"t":1774540980000,"open":87.48,"high":87.49,"low":87.42,"close":87.45},{"t":1774541040000,"open":87.44,"high":87.55,"low":87.44,"close":87.52},{"t":1774541100000,"open":87.52,"high":87.52,"low":87.44,"close":87.46},{"t":1774541160000,"open":87.47,"high":87.52,"low":87.46,"close":87.51},{"t":1774541220000,"open":87.51,"high":87.54,"low":87.49,"close":87.5},{"t":1774541280000,"open":87.49,"high":87.55,"low":87.48,"close":87.48},{"t":1774541340000,"open":87.49,"high":87.52,"low":87.45,"close":87.48},{"t":1774541400000,"open":87.47,"high":87.5,"low":87.36,"close":87.39},{"t":1774541460000,"open":87.39,"high":87.42,"low":87.33,"close":87.34},{"t":1774541520000,"open":87.33,"high":87.46,"low":87.33,"close":87.45},{"t":1774541580000,"open":87.45,"high":87.46,"low":87.38,"close":87.38},{"t":1774541640000,"open":87.39,"high":87.48,"low":87.36,"close":87.44},{"t":1774541700000,"open":87.43,"high":87.44,"low":87.37,"close":87.38},{"t":1774541760000,"open":87.38,"high":87.39,"low":87.23,"close":87.27},{"t":1774541820000,"open":87.27,"high":87.44,"low":87.26,"close":87.42},{"t":1774541880000,"open":87.43,"high":87.62,"low":87.4,"close":87.56},{"t":1774541940000,"open":87.56,"high":87.62,"low":87.56,"close":87.59},{"t":1774542000000,"open":87.59,"high":87.6,"low":87.56,"close":87.6},{"t":1774542060000,"open":87.6,"high":87.66,"low":87.58,"close":87.6},{"t":1774542120000,"open":87.59,"high":87.61,"low":87.47,"close":87.49},{"t":1774542180000,"open":87.5,"high":87.65,"low":87.5,"close":87.65},{"t":1774542240000,"open":87.65,"high":87.68,"low":87.63,"close":87.66},{"t":1774542300000,"open":87.66,"high":87.67,"low":87.59,"close":87.6},{"t":1774542360000,"open":87.6,"high":87.61,"low":87.49,"close":87.52},{"t":1774542420000,"open":87.52,"high":87.54,"low":87.42,"close":87.53},{"t":1774542480000,"open":87.53,"high":87.53,"low":87.39,"close":87.42},{"t":1774542540000,"open":87.41,"high":87.43,"low":87.39,"close":87.4},{"t":1774542600000,"open":87.4,"high":87.46,"low":87.37,"close":87.39},{"t":1774542660000,"open":87.39,"high":87.42,"low":87.33,"close":87.37},{"t":1774542720000,"open":87.37,"high":87.39,"low":87.28,"close":87.37},{"t":1774542780000,"open":87.38,"high":87.43,"low":87.36,"close":87.4},{"t":1774542840000,"open":87.39,"high":87.47,"low":87.37,"close":87.46},{"t":1774542900000,"open":87.45,"high":87.49,"low":87.41,"close":87.44},{"t":1774542960000,"open":87.45,"high":87.46,"low":87.35,"close":87.43},{"t":1774543020000,"open":87.43,"high":87.43,"low":87.35,"close":87.37},{"t":1774543080000,"open":87.38,"high":87.38,"low":87.3,"close":87.31},{"t":1774543140000,"open":87.31,"high":87.33,"low":87.0,"close":87.22},{"t":1774543200000,"open":87.22,"high":87.24,"low":87.12,"close":87.14},{"t":1774543260000,"open":87.13,"high":87.22,"low":87.11,"close":87.17},{"t":1774543320000,"open":87.18,"high":87.18,"low":87.13,"close":87.15},{"t":1774543380000,"open":87.15,"high":87.18,"low":87.13,"close":87.13},{"t":1774543440000,"open":87.13,"high":87.25,"low":87.13,"close":87.23},{"t":1774543500000,"open":87.23,"high":87.26,"low":87.18,"close":87.2},{"t":1774543560000,"open":87.21,"high":87.21,"low":87.08,"close":87.09},{"t":1774543620000,"open":87.1,"high":87.21,"low":87.09,"close":87.2},{"t":1774543680000,"open":87.2,"high":87.22,"low":87.15,"close":87.17},{"t":1774543740000,"open":87.16,"high":87.17,"low":87.12,"close":87.16},{"t":1774543800000,"open":87.16,"high":87.17,"low":87.08,"close":87.1},{"t":1774543860000,"open":87.1,"high":87.18,"low":87.09,"close":87.12},{"t":1774543920000,"open":87.11,"high":87.13,"low":87.07,"close":87.07},{"t":1774543980000,"open":87.08,"high":87.19,"low":87.08,"close":87.13},{"t":1774544040000,"open":87.14,"high":87.17,"low":87.13,"close":87.17},{"t":1774544100000,"open":87.16,"high":87.19,"low":87.15,"close":87.16},{"t":1774544160000,"open":87.16,"high":87.2,"low":87.15,"close":87.18},{"t":1774544220000,"open":87.19,"high":87.19,"low":87.15,"close":87.16},{"t":1774544280000,"open":87.16,"high":87.16,"low":87.11,"close":87.15},{"t":1774544340000,"open":87.14,"high":87.15,"low":87.11,"close":87.15},{"t":1774544400000,"open":87.15,"high":87.15,"low":87.06,"close":87.13},{"t":1774544460000,"open":87.13,"high":87.24,"low":87.13,"close":87.22},{"t":1774544520000,"open":87.22,"high":87.23,"low":87.16,"close":87.22},{"t":1774544580000,"open":87.22,"high":87.32,"low":87.22,"close":87.28},{"t":1774544640000,"open":87.29,"high":87.34,"low":87.28,"close":87.31},{"t":1774544700000,"open":87.32,"high":87.37,"low":87.3,"close":87.34},{"t":1774544760000,"open":87.34,"high":87.34,"low":87.21,"close":87.21},{"t":1774544820000,"open":87.21,"high":87.24,"low":87.18,"close":87.18},{"t":1774544880000,"open":87.19,"high":87.25,"low":87.16,"close":87.17},{"t":1774544940000,"open":87.17,"high":87.19,"low":87.14,"close":87.16},{"t":1774545000000,"open":87.15,"high":87.16,"low":87.01,"close":87.03},{"t":1774545060000,"open":87.03,"high":87.05,"low":87.01,"close":87.03},{"t":1774545120000,"open":87.02,"high":87.11,"low":87.02,"close":87.04},{"t":1774545180000,"open":87.04,"high":87.08,"low":87.03,"close":87.06},{"t":1774545240000,"open":87.06,"high":87.1,"low":87.01,"close":87.03},{"t":1774545300000,"open":87.02,"high":87.09,"low":87.01,"close":87.08},{"t":1774545360000,"open":87.09,"high":87.15,"low":87.08,"close":87.15},{"t":1774545420000,"open":87.16,"high":87.18,"low":87.12,"close":87.14},{"t":1774545480000,"open":87.14,"high":87.17,"low":87.1,"close":87.13},{"t":1774545540000,"open":87.13,"high":87.18,"low":87.12,"close":87.17},{"t":1774545600000,"open":87.17,"high":87.17,"low":87.08,"close":87.1},{"t":1774545660000,"open":87.09,"high":87.12,"low":87.08,"close":87.11},{"t":1774545720000,"open":87.11,"high":87.18,"low":87.11,"close":87.14},{"t":1774545780000,"open":87.15,"high":87.22,"low":87.13,"close":87.15},{"t":1774545840000,"open":87.15,"high":87.19,"low":87.13,"close":87.14},{"t":1774545900000,"open":87.13,"high":87.15,"low":87.1,"close":87.13},{"t":1774545960000,"open":87.13,"high":87.17,"low":87.12,"close":87.15},{"t":1774546020000,"open":87.15,"high":87.17,"low":87.14,"close":87.17},{"t":1774546080000,"open":87.16,"high":87.22,"low":87.16,"close":87.21},{"t":1774546140000,"open":87.22,"high":87.29,"low":87.21,"close":87.28},{"t":1774546200000,"open":87.29,"high":87.38,"low":87.29,"close":87.33},{"t":1774546260000,"open":87.34,"high":87.34,"low":87.27,"close":87.29},{"t":1774546320000,"open":87.28,"high":87.36,"low":87.27,"close":87.32},{"t":1774546380000,"open":87.33,"high":87.39,"low":87.31,"close":87.39},{"t":1774546440000,"open":87.38,"high":87.42,"low":87.38,"close":87.41},{"t":1774546500000,"open":87.41,"high":87.44,"low":87.32,"close":87.33},{"t":1774546560000,"open":87.33,"high":87.36,"low":87.25,"close":87.27},{"t":1774546620000,"open":87.28,"high":87.28,"low":87.24,"close":87.26},{"t":1774546680000,"open":87.26,"high":87.3,"low":87.22,"close":87.23},{"t":1774546740000,"open":87.23,"high":87.24,"low":87.19,"close":87.19},{"t":1774546800000,"open":87.2,"high":87.2,"low":87.12,"close":87.12},{"t":1774546860000,"open":87.13,"high":87.17,"low":87.13,"close":87.13},{"t":1774546920000,"open":87.13,"high":87.19,"low":87.11,"close":87.12},{"t":1774546980000,"open":87.11,"high":87.16,"low":87.11,"close":87.12},{"t":1774547040000,"open":87.12,"high":87.15,"low":87.12,"close":87.12},{"t":1774547100000,"open":87.13,"high":87.16,"low":87.11,"close":87.13},{"t":1774547160000,"open":87.13,"high":87.13,"low":87.09,"close":87.09},{"t":1774547220000,"open":87.09,"high":87.09,"low":86.9,"close":86.95},{"t":1774547280000,"open":86.96,"high":87.02,"low":86.9,"close":86.96},{"t":1774547340000,"open":86.96,"high":86.98,"low":86.85,"close":86.89},{"t":1774547400000,"open":86.89,"high":86.89,"low":86.79,"close":86.82},{"t":1774547460000,"open":86.82,"high":86.85,"low":86.73,"close":86.77},{"t":1774547520000,"open":86.76,"high":86.92,"low":86.76,"close":86.92},{"t":1774547580000,"open":86.92,"high":86.92,"low":86.87,"close":86.88},{"t":1774547640000,"open":86.88,"high":86.95,"low":86.88,"close":86.9},{"t":1774547700000,"open":86.89,"high":86.9,"low":86.8,"close":86.8},{"t":1774547760000,"open":86.8,"high":86.85,"low":86.74,"close":86.74},{"t":1774547820000,"open":86.75,"high":86.75,"low":86.47,"close":86.65},{"t":1774547880000,"open":86.66,"high":86.68,"low":86.58,"close":86.61},{"t":1774547940000,"open":86.61,"high":86.61,"low":86.5,"close":86.58},{"t":1774548000000,"open":86.58,"high":86.77,"low":86.56,"close":86.75},{"t":1774548060000,"open":86.76,"high":86.76,"low":86.66,"close":86.67},{"t":1774548120000,"open":86.67,"high":86.73,"low":86.63,"close":86.66},{"t":1774548180000,"open":86.66,"high":86.72,"low":86.49,"close":86.5},{"t":1774548240000,"open":86.5,"high":86.6,"low":86.47,"close":86.49},{"t":1774548300000,"open":86.49,"high":86.55,"low":86.34,"close":86.54},{"t":1774548360000,"open":86.53,"high":86.59,"low":86.48,"close":86.56},{"t":1774548420000,"open":86.55,"high":86.58,"low":86.51,"close":86.53},{"t":1774548480000,"open":86.53,"high":86.57,"low":86.51,"close":86.52},{"t":1774548540000,"open":86.52,"high":86.59,"low":86.51,"close":86.55},{"t":1774548600000,"open":86.55,"high":86.56,"low":86.37,"close":86.37},{"t":1774548660000,"open":86.37,"high":86.39,"low":86.33,"close":86.35},{"t":1774548720000,"open":86.35,"high":86.47,"low":86.35,"close":86.47},{"t":1774548780000,"open":86.46,"high":86.5,"low":86.42,"close":86.47},{"t":1774548840000,"open":86.48,"high":86.5,"low":86.46,"close":86.48},{"t":1774548900000,"open":86.49,"high":86.49,"low":86.36,"close":86.38},{"t":1774548960000,"open":86.38,"high":86.43,"low":86.34,"close":86.42},{"t":1774549020000,"open":86.42,"high":86.45,"low":86.33,"close":86.33},{"t":1774549080000,"open":86.33,"high":86.38,"low":85.94,"close":86.02},{"t":1774549140000,"open":86.03,"high":86.09,"low":85.92,"close":85.98},{"t":1774549200000,"open":85.98,"high":85.99,"low":85.77,"close":85.88},{"t":1774549260000,"open":85.88,"high":86.08,"low":85.88,"close":86.06},{"t":1774549320000,"open":86.07,"high":86.08,"low":85.99,"close":86.03},{"t":1774549380000,"open":86.03,"high":86.05,"low":85.94,"close":85.97},{"t":1774549440000,"open":85.97,"high":86.0,"low":85.93,"close":85.97},{"t":1774549500000,"open":85.96,"high":85.99,"low":85.86,"close":85.86},{"t":1774549560000,"open":85.87,"high":85.9,"low":85.72,"close":85.81},{"t":1774549620000,"open":85.8,"high":85.84,"low":85.78,"close":85.8},{"t":1774549680000,"open":85.8,"high":85.84,"low":85.79,"close":85.8},{"t":1774549740000,"open":85.8,"high":85.86,"low":85.8,"close":85.81},{"t":1774549800000,"open":85.81,"high":85.9,"low":85.75,"close":85.76},{"t":1774549860000,"open":85.76,"high":85.82,"low":85.66,"close":85.74},{"t":1774549920000,"open":85.75,"high":85.76,"low":85.71,"close":85.74},{"t":1774549980000,"open":85.73,"high":85.75,"low":85.69,"close":85.72},{"t":1774550040000,"open":85.73,"high":85.76,"low":85.69,"close":85.74},{"t":1774550100000,"open":85.75,"high":85.79,"low":85.72,"close":85.78},{"t":1774550160000,"open":85.79,"high":85.87,"low":85.78,"close":85.84},{"t":1774550220000,"open":85.83,"high":85.9,"low":85.81,"close":85.87},{"t":1774550280000,"open":85.88,"high":85.95,"low":85.86,"close":85.91},{"t":1774550340000,"open":85.92,"high":85.97,"low":85.9,"close":85.95},{"t":1774550400000,"open":85.95,"high":85.98,"low":85.87,"close":85.9},{"t":1774550460000,"open":85.89,"high":85.92,"low":85.88,"close":85.89},{"t":1774550520000,"open":85.9,"high":85.92,"low":85.86,"close":85.89},{"t":1774550580000,"open":85.9,"high":85.92,"low":85.89,"close":85.89},{"t":1774550640000,"open":85.89,"high":85.95,"low":85.89,"close":85.89},{"t":1774550700000,"open":85.89,"high":85.92,"low":85.83,"close":85.91},{"t":1774550760000,"open":85.91,"high":85.97,"low":85.89,"close":85.9},{"t":1774550820000,"open":85.91,"high":85.99,"low":85.9,"close":85.98},{"t":1774550880000,"open":85.98,"high":86.04,"low":85.94,"close":85.94},{"t":1774550940000,"open":85.93,"high":86.0,"low":85.92,"close":86.0},{"t":1774551000000,"open":85.99,"high":86.0,"low":85.92,"close":85.94},{"t":1774551060000,"open":85.94,"high":85.98,"low":85.91,"close":85.92},{"t":1774551120000,"open":85.92,"high":86.0,"low":85.9,"close":85.99},{"t":1774551180000,"open":85.99,"high":86.06,"low":85.98,"close":86.03},{"t":1774551240000,"open":86.03,"high":86.08,"low":86.03,"close":86.07},{"t":1774551300000,"open":86.07,"high":86.07,"low":85.98,"close":86.02},{"t":1774551360000,"open":86.02,"high":86.02,"low":85.95,"close":86.0},{"t":1774551420000,"open":86.0,"high":86.02,"low":85.97,"close":85.99},{"t":1774551480000,"open":85.99,"high":86.01,"low":85.95,"close":85.97},{"t":1774551540000,"open":85.97,"high":85.99,"low":85.94,"close":85.99},{"t":1774551600000,"open":85.98,"high":86.0,"low":85.89,"close":85.94},{"t":1774551660000,"open":85.94,"high":85.97,"low":85.92,"close":85.95},{"t":1774551720000,"open":85.94,"high":85.96,"low":85.89,"close":85.92},{"t":1774551780000,"open":85.91,"high":85.92,"low":85.84,"close":85.89},{"t":1774551840000,"open":85.89,"high":85.99,"low":85.89,"close":85.95},{"t":1774551900000,"open":85.96,"high":85.98,"low":85.92,"close":85.92},{"t":1774551960000,"open":85.93,"high":85.93,"low":85.89,"close":85.9},{"t":1774552020000,"open":85.9,"high":85.94,"low":85.87,"close":85.87},{"t":1774552080000,"open":85.87,"high":85.88,"low":85.77,"close":85.83},{"t":1774552140000,"open":85.84,"high":85.99,"low":85.84,"close":85.96},{"t":1774552200000,"open":85.96,"high":85.99,"low":85.94,"close":85.95},{"t":1774552260000,"open":85.95,"high":85.97,"low":85.93,"close":85.94},{"t":1774552320000,"open":85.93,"high":85.99,"low":85.93,"close":85.97},{"t":1774552380000,"open":85.97,"high":85.97,"low":85.88,"close":85.92},{"t":1774552440000,"open":85.91,"high":85.95,"low":85.91,"close":85.92},{"t":1774552500000,"open":85.92,"high":86.0,"low":85.89,"close":85.94},{"t":1774552560000,"open":85.95,"high":85.98,"low":85.91,"close":85.91},{"t":1774552620000,"open":85.91,"high":85.97,"low":85.9,"close":85.94},{"t":1774552680000,"open":85.94,"high":85.99,"low":85.93,"close":85.96},{"t":1774552740000,"open":85.96,"high":85.98,"low":85.94,"close":85.97},{"t":1774552800000,"open":85.97,"high":85.99,"low":85.93,"close":85.93},{"t":1774552860000,"open":85.94,"high":85.96,"low":85.93,"close":85.95},{"t":1774552920000,"open":85.95,"high":86.0,"low":85.93,"close":85.99},{"t":1774552980000,"open":85.99,"high":86.01,"low":85.96,"close":85.97},{"t":1774553040000,"open":85.97,"high":85.98,"low":85.84,"close":85.85},{"t":1774553100000,"open":85.84,"high":85.85,"low":85.7,"close":85.71},{"t":1774553160000,"open":85.71,"high":85.74,"low":85.63,"close":85.66},{"t":1774553220000,"open":85.67,"high":85.68,"low":85.61,"close":85.63},{"t":1774553280000,"open":85.64,"high":85.64,"low":85.5,"close":85.52},{"t":1774553340000,"open":85.53,"high":85.58,"low":85.46,"close":85.57},{"t":1774553400000,"open":85.58,"high":85.64,"low":85.48,"close":85.5},{"t":1774553460000,"open":85.49,"high":85.52,"low":85.4,"close":85.46},{"t":1774553520000,"open":85.45,"high":85.54,"low":85.44,"close":85.53},{"t":1774553580000,"open":85.53,"high":85.58,"low":85.48,"close":85.58},{"t":1774553640000,"open":85.58,"high":85.6,"low":85.57,"close":85.58},{"t":1774553700000,"open":85.58,"high":85.64,"low":85.57,"close":85.62},{"t":1774553760000,"open":85.62,"high":85.72,"low":85.61,"close":85.7},{"t":1774553820000,"open":85.7,"high":85.73,"low":85.67,"close":85.69},{"t":1774553880000,"open":85.68,"high":85.76,"low":85.65,"close":85.75},{"t":1774553940000,"open":85.75,"high":85.81,"low":85.71,"close":85.72},{"t":1774554000000,"open":85.72,"high":85.77,"low":85.68,"close":85.75},{"t":1774554060000,"open":85.75,"high":85.82,"low":85.73,"close":85.79},{"t":1774554120000,"open":85.78,"high":85.82,"low":85.75,"close":85.78},{"t":1774554180000,"open":85.77,"high":85.8,"low":85.75,"close":85.75},{"t":1774554240000,"open":85.76,"high":85.79,"low":85.74,"close":85.79},{"t":1774554300000,"open":85.79,"high":85.81,"low":85.78,"close":85.79},{"t":1774554360000,"open":85.79,"high":85.81,"low":85.73,"close":85.76},{"t":1774554420000,"open":85.76,"high":85.8,"low":85.72,"close":85.73},{"t":1774554480000,"open":85.73,"high":85.75,"low":85.69,"close":85.71},{"t":1774554540000,"open":85.71,"high":85.74,"low":85.67,"close":85.68},{"t":1774554600000,"open":85.68,"high":85.74,"low":85.59,"close":85.63},{"t":1774554660000,"open":85.64,"high":85.67,"low":85.56,"close":85.58},{"t":1774554720000,"open":85.58,"high":85.64,"low":85.58,"close":85.61},{"t":1774554780000,"open":85.61,"high":85.62,"low":85.5,"close":85.52},{"t":1774554840000,"open":85.52,"high":85.59,"low":85.51,"close":85.58},{"t":1774554900000,"open":85.59,"high":85.61,"low":85.57,"close":85.6},{"t":1774554960000,"open":85.6,"high":85.66,"low":85.59,"close":85.64},{"t":1774555020000,"open":85.65,"high":85.67,"low":85.58,"close":85.58},{"t":1774555080000,"open":85.58,"high":85.63,"low":85.58,"close":85.61},{"t":1774555140000,"open":85.61,"high":85.62,"low":85.37,"close":85.41},{"t":1774555200000,"open":85.41,"high":85.44,"low":85.37,"close":85.43},{"t":1774555260000,"open":85.44,"high":85.51,"low":85.43,"close":85.49},{"t":1774555320000,"open":85.49,"high":85.5,"low":85.44,"close":85.49},{"t":1774555380000,"open":85.49,"high":85.53,"low":85.45,"close":85.45},{"t":1774555440000,"open":85.44,"high":85.55,"low":85.44,"close":85.54},{"t":1774555500000,"open":85.55,"high":85.55,"low":85.47,"close":85.53},{"t":1774555560000,"open":85.54,"high":85.54,"low":85.45,"close":85.47},{"t":1774555620000,"open":85.47,"high":85.48,"low":85.43,"close":85.47},{"t":1774555680000,"open":85.47,"high":85.54,"low":85.47,"close":85.52},{"t":1774555740000,"open":85.52,"high":85.62,"low":85.52,"close":85.62},{"t":1774555800000,"open":85.62,"high":85.64,"low":85.59,"close":85.6},{"t":1774555860000,"open":85.6,"high":87.0,"low":85.57,"close":86.92},{"t":1774555920000,"open":86.92,"high":87.13,"low":86.38,"close":86.52},{"t":1774555980000,"open":86.52,"high":86.68,"low":86.31,"close":86.64},{"t":1774556040000,"open":86.64,"high":86.76,"low":86.47,"close":86.56},{"t":1774556100000,"open":86.57,"high":86.67,"low":86.42,"close":86.57},{"t":1774556160000,"open":86.58,"high":86.67,"low":86.53,"close":86.63},{"t":1774556220000,"open":86.62,"high":86.88,"low":86.61,"close":86.68},{"t":1774556280000,"open":86.68,"high":86.75,"low":86.61,"close":86.74},{"t":1774556340000,"open":86.75,"high":86.81,"low":86.59,"close":86.6},{"t":1774556400000,"open":86.6,"high":86.7,"low":86.51,"close":86.55},{"t":1774556460000,"open":86.55,"high":86.61,"low":86.48,"close":86.54},{"t":1774556520000,"open":86.54,"high":86.65,"low":86.53,"close":86.63},{"t":1774556580000,"open":86.64,"high":86.84,"low":86.63,"close":86.78},{"t":1774556640000,"open":86.78,"high":86.78,"low":86.65,"close":86.73},{"t":1774556700000,"open":86.73,"high":86.74,"low":86.38,"close":86.48},{"t":1774556760000,"open":86.47,"high":86.49,"low":86.34,"close":86.42},{"t":1774556820000,"open":86.43,"high":86.5,"low":86.42,"close":86.42},{"t":1774556880000,"open":86.42,"high":86.43,"low":86.35,"close":86.39},{"t":1774556940000,"open":86.38,"high":86.46,"low":86.36,"close":86.45},{"t":1774557000000,"open":86.46,"high":86.48,"low":86.42,"close":86.46},{"t":1774557060000,"open":86.46,"high":86.58,"low":86.45,"close":86.5},{"t":1774557120000,"open":86.51,"high":86.55,"low":86.48,"close":86.55},{"t":1774557180000,"open":86.54,"high":86.57,"low":86.52,"close":86.54},{"t":1774557240000,"open":86.54,"high":86.55,"low":86.48,"close":86.48},{"t":1774557300000,"open":86.49,"high":86.56,"low":86.49,"close":86.55},{"t":1774557360000,"open":86.54,"high":86.59,"low":86.52,"close":86.53},{"t":1774557420000,"open":86.53,"high":86.61,"low":86.52,"close":86.52},{"t":1774557480000,"open":86.53,"high":86.61,"low":86.52,"close":86.59},{"t":1774557540000,"open":86.59,"high":86.64,"low":86.59,"close":86.6},{"t":1774557600000,"open":86.6,"high":86.6,"low":86.55,"close":86.57},{"t":1774557660000,"open":86.56,"high":86.57,"low":86.47,"close":86.49},{"t":1774557720000,"open":86.5,"high":86.57,"low":86.49,"close":86.57},{"t":1774557780000,"open":86.56,"high":86.61,"low":86.56,"close":86.59},{"t":1774557840000,"open":86.6,"high":86.61,"low":86.57,"close":86.6},{"t":1774557900000,"open":86.6,"high":86.64,"low":86.56,"close":86.57},{"t":1774557960000,"open":86.56,"high":86.59,"low":86.53,"close":86.53},{"t":1774558020000,"open":86.53,"high":86.64,"low":86.53,"close":86.6},{"t":1774558080000,"open":86.59,"high":86.6,"low":86.55,"close":86.59},{"t":1774558140000,"open":86.58,"high":86.59,"low":86.52,"close":86.56},{"t":1774558200000,"open":86.55,"high":86.56,"low":86.48,"close":86.49},{"t":1774558260000,"open":86.49,"high":86.53,"low":86.48,"close":86.48},{"t":1774558320000,"open":86.48,"high":86.49,"low":86.41,"close":86.41},{"t":1774558380000,"open":86.42,"high":86.44,"low":86.26,"close":86.26},{"t":1774558440000,"open":86.27,"high":86.27,"low":86.17,"close":86.23},{"t":1774558500000,"open":86.23,"high":86.26,"low":86.18,"close":86.21},{"t":1774558560000,"open":86.22,"high":86.23,"low":86.17,"close":86.2},{"t":1774558620000,"open":86.2,"high":86.24,"low":86.18,"close":86.21},{"t":1774558680000,"open":86.22,"high":86.29,"low":86.21,"close":86.27},{"t":1774558740000,"open":86.27,"high":86.28,"low":86.23,"close":86.28},{"t":1774558800000,"open":86.28,"high":86.28,"low":86.14,"close":86.2},{"t":1774558860000,"open":86.2,"high":86.22,"low":86.14,"close":86.17},{"t":1774558920000,"open":86.17,"high":86.25,"low":86.17,"close":86.25},{"t":1774558980000,"open":86.25,"high":86.3,"low":86.23,"close":86.26},{"t":1774559040000,"open":86.25,"high":86.26,"low":86.19,"close":86.25},{"t":1774559100000,"open":86.25,"high":86.3,"low":86.21,"close":86.3},{"t":1774559160000,"open":86.3,"high":86.36,"low":86.28,"close":86.36},{"t":1774559220000,"open":86.36,"high":86.39,"low":86.34,"close":86.34},{"t":1774559280000,"open":86.34,"high":86.35,"low":86.3,"close":86.32},{"t":1774559340000,"open":86.31,"high":86.39,"low":86.31,"close":86.39},{"t":1774559400000,"open":86.39,"high":86.43,"low":86.38,"close":86.42},{"t":1774559460000,"open":86.43,"high":86.49,"low":86.42,"close":86.47},{"t":1774559520000,"open":86.46,"high":86.58,"low":86.46,"close":86.54},{"t":1774559580000,"open":86.53,"high":86.65,"low":86.53,"close":86.57},{"t":1774559640000,"open":86.56,"high":86.63,"low":86.53,"close":86.58},{"t":1774559700000,"open":86.58,"high":86.64,"low":86.58,"close":86.63},{"t":1774559760000,"open":86.62,"high":86.63,"low":86.52,"close":86.54},{"t":1774559820000,"open":86.55,"high":86.67,"low":86.55,"close":86.65},{"t":1774559880000,"open":86.66,"high":86.66,"low":86.59,"close":86.6},{"t":1774559940000,"open":86.6,"high":86.63,"low":86.57,"close":86.63},{"t":1774560000000,"open":86.62,"high":86.73,"low":86.59,"close":86.65},{"t":1774560060000,"open":86.64,"high":86.66,"low":86.58,"close":86.64},{"t":1774560120000,"open":86.63,"high":86.69,"low":86.62,"close":86.68},{"t":1774560180000,"open":86.68,"high":86.9,"low":86.66,"close":86.85},{"t":1774560240000,"open":86.85,"high":86.86,"low":86.78,"close":86.82},{"t":1774560300000,"open":86.82,"high":86.87,"low":86.77,"close":86.77},{"t":1774560360000,"open":86.77,"high":86.96,"low":86.77,"close":86.94},{"t":1774560420000,"open":86.94,"high":87.06,"low":86.93,"close":87.01},{"t":1774560480000,"open":87.0,"high":87.03,"low":86.88,"close":86.93},{"t":1774560540000,"open":86.94,"high":86.94,"low":86.9,"close":86.92},{"t":1774560600000,"open":86.92,"high":86.98,"low":86.91,"close":86.97},{"t":1774560660000,"open":86.98,"high":87.09,"low":86.96,"close":87.0},{"t":1774560720000,"open":86.99,"high":87.03,"low":86.89,"close":86.91},{"t":1774560780000,"open":86.91,"high":86.93,"low":86.91,"close":86.91},{"t":1774560840000,"open":86.91,"high":86.98,"low":86.91,"close":86.97},{"t":1774560900000,"open":86.97,"high":86.99,"low":86.96,"close":86.98},{"t":1774560960000,"open":86.98,"high":87.01,"low":86.96,"close":87.0},{"t":1774561020000,"open":87.0,"high":87.01,"low":86.94,"close":86.98},{"t":1774561080000,"open":86.98,"high":87.01,"low":86.97,"close":86.97},{"t":1774561140000,"open":86.97,"high":86.98,"low":86.83,"close":86.85},{"t":1774561200000,"open":86.86,"high":86.92,"low":86.86,"close":86.86},{"t":1774561260000,"open":86.85,"high":87.0,"low":86.85,"close":86.98},{"t":1774561320000,"open":86.98,"high":86.98,"low":86.87,"close":86.95},{"t":1774561380000,"open":86.96,"high":86.96,"low":86.78,"close":86.82},{"t":1774561440000,"open":86.81,"high":86.9,"low":86.8,"close":86.9},{"t":1774561500000,"open":86.89,"high":86.9,"low":86.8,"close":86.82},{"t":1774561560000,"open":86.82,"high":86.86,"low":86.81,"close":86.85},{"t":1774561620000,"open":86.84,"high":86.9,"low":86.82,"close":86.9},{"t":1774561680000,"open":86.89,"high":86.91,"low":86.83,"close":86.86},{"t":1774561740000,"open":86.87,"high":86.87,"low":86.83,"close":86.87},{"t":1774561800000,"open":86.87,"high":86.9,"low":86.83,"close":86.84},{"t":1774561860000,"open":86.83,"high":86.84,"low":86.75,"close":86.76},{"t":1774561920000,"open":86.76,"high":86.81,"low":86.76,"close":86.79},{"t":1774561980000,"open":86.78,"high":86.81,"low":86.75,"close":86.78},{"t":1774562040000,"open":86.77,"high":86.89,"low":86.77,"close":86.82},{"t":1774562100000,"open":86.83,"high":86.88,"low":86.82,"close":86.83},{"t":1774562160000,"open":86.84,"high":86.84,"low":86.79,"close":86.8},{"t":1774562220000,"open":86.81,"high":86.81,"low":86.76,"close":86.77},{"t":1774562280000,"open":86.78,"high":86.88,"low":86.77,"close":86.88},{"t":1774562340000,"open":86.88,"high":86.89,"low":86.75,"close":86.76},{"t":1774562400000,"open":86.75,"high":86.83,"low":86.67,"close":86.7},{"t":1774562460000,"open":86.7,"high":86.7,"low":86.62,"close":86.63},{"t":1774562520000,"open":86.63,"high":86.7,"low":86.54,"close":86.68},{"t":1774562580000,"open":86.68,"high":86.69,"low":86.6,"close":86.68},{"t":1774562640000,"open":86.69,"high":86.75,"low":86.58,"close":86.6},{"t":1774562700000,"open":86.6,"high":86.69,"low":86.57,"close":86.68},{"t":1774562760000,"open":86.68,"high":86.74,"low":86.66,"close":86.66},{"t":1774562820000,"open":86.66,"high":86.67,"low":86.54,"close":86.6},{"t":1774562880000,"open":86.6,"high":86.64,"low":86.52,"close":86.53},{"t":1774562940000,"open":86.53,"high":86.56,"low":86.43,"close":86.55},{"t":1774563000000,"open":86.54,"high":86.6,"low":86.53,"close":86.59},{"t":1774563060000,"open":86.59,"high":86.64,"low":86.59,"close":86.62},{"t":1774563120000,"open":86.61,"high":86.73,"low":86.6,"close":86.69},{"t":1774563180000,"open":86.69,"high":86.71,"low":86.52,"close":86.56},{"t":1774563240000,"open":86.56,"high":86.62,"low":86.55,"close":86.6},{"t":1774563300000,"open":86.59,"high":86.64,"low":86.55,"close":86.59},{"t":1774563360000,"open":86.58,"high":86.59,"low":86.55,"close":86.59},{"t":1774563420000,"open":86.58,"high":86.62,"low":86.55,"close":86.57},{"t":1774563480000,"open":86.57,"high":86.6,"low":86.53,"close":86.54},{"t":1774563540000,"open":86.54,"high":86.58,"low":86.5,"close":86.58},{"t":1774563600000,"open":86.58,"high":86.58,"low":86.52,"close":86.55},{"t":1774563660000,"open":86.56,"high":86.64,"low":86.55,"close":86.59},{"t":1774563720000,"open":86.58,"high":86.68,"low":86.58,"close":86.64},{"t":1774563780000,"open":86.64,"high":86.65,"low":86.6,"close":86.61},{"t":1774563840000,"open":86.61,"high":86.62,"low":86.25,"close":86.38},{"t":1774563900000,"open":86.37,"high":86.39,"low":86.33,"close":86.34},{"t":1774563960000,"open":86.34,"high":86.38,"low":86.16,"close":86.22},{"t":1774564020000,"open":86.23,"high":86.57,"low":86.22,"close":86.51},{"t":1774564080000,"open":86.52,"high":86.54,"low":86.44,"close":86.47},{"t":1774564140000,"open":86.47,"high":86.54,"low":86.38,"close":86.51},{"t":1774564200000,"open":86.52,"high":86.52,"low":86.37,"close":86.49},{"t":1774564260000,"open":86.49,"high":86.53,"low":86.41,"close":86.48},{"t":1774564320000,"open":86.49,"high":86.54,"low":86.46,"close":86.46},{"t":1774564380000,"open":86.46,"high":86.58,"low":86.46,"close":86.57},{"t":1774564440000,"open":86.57,"high":86.6,"low":86.55,"close":86.56},{"t":1774564500000,"open":86.57,"high":86.57,"low":86.48,"close":86.48},{"t":1774564560000,"open":86.49,"high":86.56,"low":86.49,"close":86.53},{"t":1774564620000,"open":86.53,"high":86.6,"low":86.52,"close":86.58},{"t":1774564680000,"open":86.59,"high":86.6,"low":86.54,"close":86.59},{"t":1774564740000,"open":86.59,"high":86.6,"low":86.54,"close":86.6},{"t":1774564800000,"open":86.6,"high":86.64,"low":86.57,"close":86.62},{"t":1774564860000,"open":86.62,"high":86.66,"low":86.61,"close":86.61},{"t":1774564920000,"open":86.62,"high":86.64,"low":86.58,"close":86.59},{"t":1774564980000,"open":86.6,"high":86.65,"low":86.59,"close":86.64},{"t":1774565040000,"open":86.64,"high":86.66,"low":86.6,"close":86.6},{"t":1774565100000,"open":86.61,"high":86.69,"low":86.6,"close":86.68},{"t":1774565160000,"open":86.68,"high":86.68,"low":86.64,"close":86.65},{"t":1774565220000,"open":86.65,"high":86.65,"low":86.58,"close":86.61},{"t":1774565280000,"open":86.61,"high":86.62,"low":86.58,"close":86.61},{"t":1774565340000,"open":86.61,"high":86.64,"low":86.61,"close":86.64},{"t":1774565400000,"open":86.64,"high":86.67,"low":86.58,"close":86.6},{"t":1774565460000,"open":86.6,"high":86.63,"low":86.55,"close":86.61},{"t":1774565520000,"open":86.61,"high":86.68,"low":86.6,"close":86.65},{"t":1774565580000,"open":86.64,"high":86.67,"low":86.61,"close":86.64},{"t":1774565640000,"open":86.64,"high":86.69,"low":86.64,"close":86.69},{"t":1774565700000,"open":86.69,"high":86.69,"low":86.65,"close":86.65},{"t":1774565760000,"open":86.65,"high":86.72,"low":86.65,"close":86.68},{"t":1774565820000,"open":86.68,"high":86.69,"low":86.65,"close":86.67},{"t":1774565880000,"open":86.66,"high":86.71,"low":86.66,"close":86.7},{"t":1774565940000,"open":86.7,"high":86.76,"low":86.7,"close":86.76},{"t":1774566000000,"open":86.75,"high":86.87,"low":86.75,"close":86.85},{"t":1774566060000,"open":86.86,"high":86.87,"low":86.81,"close":86.83},{"t":1774566120000,"open":86.83,"high":86.86,"low":86.81,"close":86.81},{"t":1774566180000,"open":86.81,"high":86.9,"low":86.8,"close":86.84},{"t":1774566240000,"open":86.84,"high":86.86,"low":86.83,"close":86.83},{"t":1774566300000,"open":86.83,"high":86.85,"low":86.82,"close":86.83},{"t":1774566360000,"open":86.83,"high":86.85,"low":86.78,"close":86.8},{"t":1774566420000,"open":86.8,"high":86.81,"low":86.72,"close":86.77},{"t":1774566480000,"open":86.77,"high":86.79,"low":86.7,"close":86.7},{"t":1774566540000,"open":86.7,"high":86.73,"low":86.66,"close":86.66},{"t":1774566600000,"open":86.67,"high":86.69,"low":86.65,"close":86.69},{"t":1774566660000,"open":86.69,"high":86.71,"low":86.66,"close":86.67},{"t":1774566720000,"open":86.67,"high":86.7,"low":86.66,"close":86.67},{"t":1774566780000,"open":86.67,"high":86.67,"low":86.62,"close":86.63},{"t":1774566840000,"open":86.63,"high":86.68,"low":86.63,"close":86.65},{"t":1774566900000,"open":86.65,"high":86.65,"low":86.6,"close":86.62},{"t":1774566960000,"open":86.62,"high":86.66,"low":86.59,"close":86.61},{"t":1774567020000,"open":86.61,"high":86.66,"low":86.61,"close":86.65},{"t":1774567080000,"open":86.65,"high":86.7,"low":86.64,"close":86.69},{"t":1774567140000,"open":86.7,"high":86.76,"low":86.69,"close":86.76},{"t":1774567200000,"open":86.76,"high":86.76,"low":86.66,"close":86.67},{"t":1774567260000,"open":86.67,"high":86.69,"low":86.64,"close":86.67},{"t":1774567320000,"open":86.67,"high":86.68,"low":86.64,"close":86.64},{"t":1774567380000,"open":86.64,"high":86.65,"low":86.56,"close":86.59},{"t":1774567440000,"open":86.58,"high":86.6,"low":86.48,"close":86.53},{"t":1774567500000,"open":86.53,"high":86.53,"low":86.46,"close":86.48},{"t":1774567560000,"open":86.48,"high":86.51,"low":86.44,"close":86.46},{"t":1774567620000,"open":86.46,"high":86.48,"low":86.4,"close":86.47},{"t":1774567680000,"open":86.47,"high":86.51,"low":86.44,"close":86.51},{"t":1774567740000,"open":86.5,"high":86.56,"low":86.49,"close":86.56},{"t":1774567800000,"open":86.55,"high":86.57,"low":86.19,"close":86.32},{"t":1774567860000,"open":86.31,"high":86.36,"low":86.28,"close":86.28},{"t":1774567920000,"open":86.28,"high":86.29,"low":86.18,"close":86.22},{"t":1774567980000,"open":86.22,"high":86.24,"low":86.17,"close":86.18},{"t":1774568040000,"open":86.18,"high":86.33,"low":86.16,"close":86.28},{"t":1774568100000,"open":86.27,"high":86.3,"low":86.26,"close":86.28},{"t":1774568160000,"open":86.28,"high":86.35,"low":86.28,"close":86.33},{"t":1774568220000,"open":86.34,"high":86.44,"low":86.3,"close":86.39},{"t":1774568280000,"open":86.4,"high":86.43,"low":86.28,"close":86.28},{"t":1774568340000,"open":86.29,"high":86.33,"low":86.24,"close":86.25},{"t":1774568400000,"open":86.25,"high":86.33,"low":86.25,"close":86.31},{"t":1774568460000,"open":86.3,"high":86.31,"low":86.25,"close":86.31},{"t":1774568520000,"open":86.3,"high":86.33,"low":86.26,"close":86.3},{"t":1774568580000,"open":86.3,"high":86.3,"low":86.27,"close":86.27},{"t":1774568640000,"open":86.27,"high":86.33,"low":86.27,"close":86.33},{"t":1774568700000,"open":86.33,"high":86.35,"low":86.31,"close":86.32},{"t":1774568760000,"open":86.32,"high":86.37,"low":86.32,"close":86.32},{"t":1774568820000,"open":86.32,"high":86.33,"low":86.27,"close":86.28},{"t":1774568880000,"open":86.28,"high":86.33,"low":86.28,"close":86.32},{"t":1774568940000,"open":86.32,"high":86.35,"low":86.32,"close":86.34},{"t":1774569000000,"open":86.35,"high":86.41,"low":86.34,"close":86.4},{"t":1774569060000,"open":86.39,"high":86.4,"low":86.36,"close":86.39},{"t":1774569120000,"open":86.4,"high":86.45,"low":86.38,"close":86.44},{"t":1774569180000,"open":86.44,"high":86.46,"low":86.43,"close":86.46},{"t":1774569240000,"open":86.45,"high":86.45,"low":86.41,"close":86.41},{"t":1774569300000,"open":86.41,"high":86.44,"low":86.39,"close":86.43},{"t":1774569360000,"open":86.43,"high":86.44,"low":86.42,"close":86.44},{"t":1774569420000,"open":86.44,"high":86.44,"low":86.42,"close":86.43},{"t":1774569480000,"open":86.44,"high":86.48,"low":86.42,"close":86.47},{"t":1774569540000,"open":86.47,"high":86.5,"low":86.46,"close":86.47},{"t":1774569600000,"open":86.47,"high":86.49,"low":86.31,"close":86.35},{"t":1774569660000,"open":86.35,"high":86.45,"low":86.33,"close":86.38},{"t":1774569720000,"open":86.39,"high":86.48,"low":86.38,"close":86.43},{"t":1774569780000,"open":86.42,"high":86.42,"low":86.38,"close":86.4},{"t":1774569840000,"open":86.39,"high":86.49,"low":86.35,"close":86.37},{"t":1774569900000,"open":86.37,"high":86.51,"low":86.36,"close":86.46},{"t":1774569960000,"open":86.46,"high":86.59,"low":86.45,"close":86.55},{"t":1774570020000,"open":86.56,"high":86.59,"low":86.5,"close":86.51},{"t":1774570080000,"open":86.52,"high":86.62,"low":86.51,"close":86.61},{"t":1774570140000,"open":86.61,"high":86.7,"low":86.6,"close":86.68},{"t":1774570200000,"open":86.68,"high":86.71,"low":86.64,"close":86.7},{"t":1774570260000,"open":86.71,"high":86.74,"low":86.68,"close":86.7},{"t":1774570320000,"open":86.71,"high":86.72,"low":86.64,"close":86.7},{"t":1774570380000,"open":86.7,"high":86.71,"low":86.66,"close":86.69},{"t":1774570440000,"open":86.7,"high":86.71,"low":86.67,"close":86.69},{"t":1774570500000,"open":86.68,"high":86.69,"low":86.65,"close":86.65},{"t":1774570560000,"open":86.66,"high":86.68,"low":86.55,"close":86.62},{"t":1774570620000,"open":86.62,"high":86.68,"low":86.59,"close":86.67},{"t":1774570680000,"open":86.67,"high":86.74,"low":86.67,"close":86.68},{"t":1774570740000,"open":86.67,"high":86.68,"low":86.6,"close":86.61},{"t":1774570800000,"open":86.6,"high":86.64,"low":86.51,"close":86.6},{"t":1774570860000,"open":86.59,"high":86.65,"low":86.59,"close":86.61},{"t":1774570920000,"open":86.6,"high":86.61,"low":86.32,"close":86.38},{"t":1774570980000,"open":86.38,"high":86.41,"low":86.27,"close":86.32},{"t":1774571040000,"open":86.32,"high":86.4,"low":86.3,"close":86.4},{"t":1774571100000,"open":86.4,"high":86.4,"low":86.34,"close":86.36},{"t":1774571160000,"open":86.37,"high":86.37,"low":86.26,"close":86.36},{"t":1774571220000,"open":86.35,"high":86.4,"low":86.33,"close":86.36},{"t":1774571280000,"open":86.35,"high":86.39,"low":86.31,"close":86.31},{"t":1774571340000,"open":86.32,"high":86.33,"low":86.25,"close":86.26},{"t":1774571400000,"open":86.26,"high":86.32,"low":86.24,"close":86.25},{"t":1774571460000,"open":86.25,"high":86.3,"low":86.24,"close":86.3},{"t":1774571520000,"open":86.3,"high":86.35,"low":86.29,"close":86.31},{"t":1774571580000,"open":86.3,"high":86.35,"low":86.28,"close":86.31},{"t":1774571640000,"open":86.32,"high":86.37,"low":86.3,"close":86.34},{"t":1774571700000,"open":86.33,"high":86.37,"low":86.25,"close":86.25},{"t":1774571760000,"open":86.26,"high":86.28,"low":86.24,"close":86.24},{"t":1774571820000,"open":86.24,"high":86.28,"low":86.11,"close":86.13},{"t":1774571880000,"open":86.13,"high":86.23,"low":86.12,"close":86.18},{"t":1774571940000,"open":86.18,"high":86.24,"low":86.18,"close":86.22},{"t":1774572000000,"open":86.22,"high":86.49,"low":86.2,"close":86.43},{"t":1774572060000,"open":86.43,"high":86.46,"low":86.37,"close":86.41},{"t":1774572120000,"open":86.41,"high":86.41,"low":86.35,"close":86.36},{"t":1774572180000,"open":86.36,"high":86.37,"low":86.28,"close":86.31},{"t":1774572240000,"open":86.31,"high":86.35,"low":86.29,"close":86.33},{"t":1774572300000,"open":86.32,"high":86.32,"low":86.24,"close":86.25},{"t":1774572360000,"open":86.25,"high":86.3,"low":86.24,"close":86.27},{"t":1774572420000,"open":86.27,"high":86.3,"low":86.22,"close":86.24},{"t":1774572480000,"open":86.24,"high":86.26,"low":86.2,"close":86.25},{"t":1774572540000,"open":86.24,"high":86.29,"low":86.23,"close":86.27},{"t":1774572600000,"open":86.28,"high":86.34,"low":86.28,"close":86.32},{"t":1774572660000,"open":86.32,"high":86.41,"low":86.32,"close":86.36},{"t":1774572720000,"open":86.35,"high":86.46,"low":86.35,"close":86.45},{"t":1774572780000,"open":86.45,"high":86.5,"low":86.45,"close":86.47},{"t":1774572840000,"open":86.47,"high":86.49,"low":86.43,"close":86.45},{"t":1774572900000,"open":86.45,"high":86.52,"low":86.44,"close":86.51},{"t":1774572960000,"open":86.51,"high":86.55,"low":86.51,"close":86.54},{"t":1774573020000,"open":86.54,"high":86.55,"low":86.48,"close":86.52},{"t":1774573080000,"open":86.51,"high":86.51,"low":86.46,"close":86.47},{"t":1774573140000,"open":86.47,"high":86.52,"low":86.47,"close":86.5},{"t":1774573200000,"open":86.49,"high":86.59,"low":86.49,"close":86.59},{"t":1774573260000,"open":86.59,"high":86.65,"low":86.52,"close":86.57},{"t":1774573320000,"open":86.58,"high":86.62,"low":86.55,"close":86.56},{"t":1774573380000,"open":86.55,"high":86.57,"low":86.5,"close":86.57},{"t":1774573440000,"open":86.57,"high":86.58,"low":86.51,"close":86.51},{"t":1774573500000,"open":86.52,"high":86.55,"low":86.5,"close":86.51},{"t":1774573560000,"open":86.51,"high":86.52,"low":86.47,"close":86.5},{"t":1774573620000,"open":86.5,"high":86.5,"low":86.42,"close":86.44},{"t":1774573680000,"open":86.44,"high":86.46,"low":86.39,"close":86.41},{"t":1774573740000,"open":86.4,"high":86.58,"low":86.4,"close":86.54},{"t":1774573800000,"open":86.54,"high":86.71,"low":86.54,"close":86.64},{"t":1774573860000,"open":86.64,"high":86.66,"low":86.6,"close":86.64},{"t":1774573920000,"open":86.65,"high":86.67,"low":86.6,"close":86.63},{"t":1774573980000,"open":86.63,"high":86.68,"low":86.62,"close":86.64},{"t":1774574040000,"open":86.63,"high":86.64,"low":86.59,"close":86.64},{"t":1774574100000,"open":86.64,"high":86.67,"low":86.6,"close":86.61},{"t":1774574160000,"open":86.6,"high":86.67,"low":86.6,"close":86.67},{"t":1774574220000,"open":86.66,"high":86.75,"low":86.65,"close":86.71},{"t":1774574280000,"open":86.7,"high":86.71,"low":86.61,"close":86.63},{"t":1774574340000,"open":86.64,"high":86.66,"low":86.59,"close":86.66},{"t":1774574400000,"open":86.65,"high":86.69,"low":86.62,"close":86.66},{"t":1774574460000,"open":86.66,"high":86.67,"low":86.6,"close":86.63},{"t":1774574520000,"open":86.62,"high":86.69,"low":86.62,"close":86.69},{"t":1774574580000,"open":86.69,"high":86.69,"low":86.6,"close":86.64},{"t":1774574640000,"open":86.65,"high":86.73,"low":86.64,"close":86.7},{"t":1774574700000,"open":86.7,"high":86.73,"low":86.66,"close":86.7},{"t":1774574760000,"open":86.7,"high":86.73,"low":86.68,"close":86.7},{"t":1774574820000,"open":86.71,"high":86.76,"low":86.7,"close":86.74},{"t":1774574880000,"open":86.75,"high":86.77,"low":86.7,"close":86.74},{"t":1774574940000,"open":86.73,"high":86.73,"low":86.7,"close":86.73},{"t":1774575000000,"open":86.74,"high":86.76,"low":86.71,"close":86.71},{"t":1774575060000,"open":86.71,"high":86.78,"low":86.71,"close":86.78},{"t":1774575120000,"open":86.78,"high":86.85,"low":86.73,"close":86.76},{"t":1774575180000,"open":86.77,"high":86.78,"low":86.74,"close":86.77},{"t":1774575240000,"open":86.77,"high":86.78,"low":86.66,"close":86.71},{"t":1774575300000,"open":86.71,"high":86.72,"low":86.68,"close":86.7},{"t":1774575360000,"open":86.7,"high":86.72,"low":86.67,"close":86.71},{"t":1774575420000,"open":86.71,"high":86.71,"low":86.61,"close":86.62},{"t":1774575480000,"open":86.61,"high":86.65,"low":86.58,"close":86.64},{"t":1774575540000,"open":86.64,"high":86.68,"low":86.61,"close":86.62},{"t":1774575600000,"open":86.61,"high":86.64,"low":86.59,"close":86.64},{"t":1774575660000,"open":86.64,"high":86.66,"low":86.59,"close":86.59},{"t":1774575720000,"open":86.59,"high":86.68,"low":86.59,"close":86.66},{"t":1774575780000,"open":86.66,"high":86.67,"low":86.62,"close":86.62},{"t":1774575840000,"open":86.63,"high":86.66,"low":86.62,"close":86.65},{"t":1774575900000,"open":86.66,"high":86.7,"low":86.65,"close":86.68},{"t":1774575960000,"open":86.68,"high":86.68,"low":86.62,"close":86.64},{"t":1774576020000,"open":86.65,"high":86.69,"low":86.65,"close":86.67},{"t":1774576080000,"open":86.68,"high":86.71,"low":86.61,"close":86.7},{"t":1774576140000,"open":86.71,"high":86.75,"low":86.7,"close":86.74},{"t":1774576200000,"open":86.74,"high":86.74,"low":86.63,"close":86.72},{"t":1774576260000,"open":86.72,"high":86.74,"low":86.7,"close":86.74},{"t":1774576320000,"open":86.73,"high":86.74,"low":86.66,"close":86.67},{"t":1774576380000,"open":86.66,"high":86.71,"low":86.66,"close":86.7},{"t":1774576440000,"open":86.7,"high":86.77,"low":86.7,"close":86.75},{"t":1774576500000,"open":86.75,"high":86.82,"low":86.74,"close":86.79},{"t":1774576560000,"open":86.79,"high":86.85,"low":86.76,"close":86.8},{"t":1774576620000,"open":86.79,"high":86.85,"low":86.79,"close":86.81},{"t":1774576680000,"open":86.81,"high":86.81,"low":86.76,"close":86.79},{"t":1774576740000,"open":86.8,"high":86.82,"low":86.78,"close":86.82},{"t":1774576800000,"open":86.83,"high":86.9,"low":86.81,"close":86.89},{"t":1774576860000,"open":86.88,"high":86.89,"low":86.84,"close":86.89},{"t":1774576920000,"open":86.88,"high":86.93,"low":86.88,"close":86.89},{"t":1774576980000,"open":86.88,"high":86.94,"low":86.87,"close":86.92},{"t":1774577040000,"open":86.92,"high":86.98,"low":86.91,"close":86.94},{"t":1774577100000,"open":86.93,"high":86.94,"low":86.86,"close":86.87},{"t":1774577160000,"open":86.87,"high":86.92,"low":86.87,"close":86.89},{"t":1774577220000,"open":86.89,"high":86.93,"low":86.88,"close":86.91},{"t":1774577280000,"open":86.9,"high":86.9,"low":86.85,"close":86.85},{"t":1774577340000,"open":86.85,"high":86.94,"low":86.85,"close":86.94},{"t":1774577400000,"open":86.94,"high":86.97,"low":86.9,"close":86.97},{"t":1774577460000,"open":86.96,"high":86.99,"low":86.89,"close":86.9},{"t":1774577520000,"open":86.89,"high":86.9,"low":86.85,"close":86.85},{"t":1774577580000,"open":86.85,"high":86.86,"low":86.8,"close":86.82},{"t":1774577640000,"open":86.81,"high":86.82,"low":86.79,"close":86.8},{"t":1774577700000,"open":86.8,"high":86.8,"low":86.76,"close":86.79},{"t":1774577760000,"open":86.78,"high":86.79,"low":86.73,"close":86.74},{"t":1774577820000,"open":86.74,"high":86.75,"low":86.7,"close":86.71},{"t":1774577880000,"open":86.71,"high":86.71,"low":86.65,"close":86.68},{"t":1774577940000,"open":86.67,"high":86.69,"low":86.65,"close":86.67},{"t":1774578000000,"open":86.66,"high":86.67,"low":86.63,"close":86.63},{"t":1774578060000,"open":86.64,"high":86.7,"low":86.63,"close":86.66},{"t":1774578120000,"open":86.67,"high":86.71,"low":86.64,"close":86.67},{"t":1774578180000,"open":86.66,"high":86.67,"low":86.64,"close":86.66},{"t":1774578240000,"open":86.66,"high":86.7,"low":86.65,"close":86.66},{"t":1774578300000,"open":86.66,"high":86.7,"low":86.65,"close":86.67},{"t":1774578360000,"open":86.67,"high":86.67,"low":86.62,"close":86.62},{"t":1774578420000,"open":86.62,"high":86.67,"low":86.6,"close":86.66},{"t":1774578480000,"open":86.67,"high":86.73,"low":86.66,"close":86.67},{"t":1774578540000,"open":86.67,"high":86.73,"low":86.67,"close":86.73},{"t":1774578600000,"open":86.72,"high":86.76,"low":86.7,"close":86.75},{"t":1774578660000,"open":86.74,"high":86.84,"low":86.74,"close":86.82},{"t":1774578720000,"open":86.82,"high":86.86,"low":86.81,"close":86.85},{"t":1774578780000,"open":86.86,"high":86.86,"low":86.78,"close":86.8},{"t":1774578840000,"open":86.8,"high":86.8,"low":86.71,"close":86.75},{"t":1774578900000,"open":86.75,"high":86.76,"low":86.72,"close":86.72},{"t":1774578960000,"open":86.72,"high":86.75,"low":86.7,"close":86.72},{"t":1774579020000,"open":86.71,"high":86.74,"low":86.68,"close":86.71},{"t":1774579080000,"open":86.71,"high":86.74,"low":86.63,"close":86.63},{"t":1774579140000,"open":86.63,"high":86.66,"low":86.63,"close":86.65},{"t":1774579200000,"open":86.64,"high":86.65,"low":86.63,"close":86.64},{"t":1774579260000,"open":86.63,"high":86.63,"low":86.5,"close":86.5},{"t":1774579320000,"open":86.5,"high":86.55,"low":86.46,"close":86.54},{"t":1774579380000,"open":86.54,"high":86.57,"low":86.53,"close":86.55},{"t":1774579440000,"open":86.56,"high":86.6,"low":86.54,"close":86.56},{"t":1774579500000,"open":86.56,"high":86.6,"low":86.56,"close":86.59},{"t":1774579560000,"open":86.59,"high":86.62,"low":86.59,"close":86.61},{"t":1774579620000,"open":86.62,"high":86.63,"low":86.58,"close":86.58},{"t":1774579680000,"open":86.59,"high":86.63,"low":86.58,"close":86.63},{"t":1774579740000,"open":86.63,"high":86.63,"low":86.58,"close":86.62},{"t":1774579800000,"open":86.62,"high":86.65,"low":86.61,"close":86.64},{"t":1774579860000,"open":86.65,"high":86.69,"low":86.65,"close":86.66},{"t":1774579920000,"open":86.66,"high":86.7,"low":86.66,"close":86.68},{"t":1774579980000,"open":86.69,"high":86.71,"low":86.68,"close":86.7},{"t":1774580040000,"open":86.71,"high":86.71,"low":86.69,"close":86.71},{"t":1774580100000,"open":86.7,"high":86.74,"low":86.7,"close":86.74},{"t":1774580160000,"open":86.73,"high":86.75,"low":86.68,"close":86.68},{"t":1774580220000,"open":86.69,"high":86.72,"low":86.64,"close":86.65},{"t":1774580280000,"open":86.64,"high":86.65,"low":86.6,"close":86.61},{"t":1774580340000,"open":86.6,"high":86.66,"low":86.56,"close":86.63},{"t":1774580400000,"open":86.64,"high":86.69,"low":86.64,"close":86.67},{"t":1774580460000,"open":86.66,"high":86.67,"low":86.62,"close":86.62},{"t":1774580520000,"open":86.62,"high":86.68,"low":86.62,"close":86.67},{"t":1774580580000,"open":86.67,"high":86.72,"low":86.67,"close":86.72},{"t":1774580640000,"open":86.71,"high":86.73,"low":86.63,"close":86.63},{"t":1774580700000,"open":86.63,"high":86.64,"low":86.55,"close":86.62},{"t":1774580760000,"open":86.62,"high":86.62,"low":86.56,"close":86.56},{"t":1774580820000,"open":86.56,"high":86.58,"low":86.43,"close":86.44},{"t":1774580880000,"open":86.45,"high":86.45,"low":86.3,"close":86.33},{"t":1774580940000,"open":86.34,"high":86.38,"low":86.33,"close":86.35},{"t":1774581000000,"open":86.35,"high":86.39,"low":86.3,"close":86.3},{"t":1774581060000,"open":86.3,"high":86.33,"low":86.28,"close":86.28},{"t":1774581120000,"open":86.28,"high":86.48,"low":86.28,"close":86.41},{"t":1774581180000,"open":86.41,"high":86.44,"low":86.41,"close":86.41},{"t":1774581240000,"open":86.42,"high":86.43,"low":86.36,"close":86.37},{"t":1774581300000,"open":86.38,"high":86.4,"low":86.34,"close":86.36},{"t":1774581360000,"open":86.36,"high":86.44,"low":86.36,"close":86.41},{"t":1774581420000,"open":86.4,"high":86.43,"low":86.4,"close":86.41},{"t":1774581480000,"open":86.42,"high":86.43,"low":86.4,"close":86.43},{"t":1774581540000,"open":86.42,"high":86.46,"low":86.42,"close":86.45},{"t":1774581600000,"open":86.44,"high":86.45,"low":86.43,"close":86.44},{"t":1774581660000,"open":86.44,"high":86.46,"low":86.44,"close":86.46},{"t":1774581720000,"open":86.46,"high":86.46,"low":86.37,"close":86.4},{"t":1774581780000,"open":86.4,"high":86.4,"low":86.31,"close":86.33},{"t":1774581840000,"open":86.33,"high":86.39,"low":86.32,"close":86.35},{"t":1774581900000,"open":86.35,"high":86.43,"low":86.35,"close":86.41},{"t":1774581960000,"open":86.4,"high":86.44,"low":86.4,"close":86.43},{"t":1774582020000,"open":86.44,"high":86.45,"low":86.41,"close":86.41},{"t":1774582080000,"open":86.42,"high":86.43,"low":86.41,"close":86.41},{"t":1774582140000,"open":86.42,"high":86.45,"low":86.42,"close":86.43},{"t":1774582200000,"open":86.43,"high":86.49,"low":86.43,"close":86.49},{"t":1774582260000,"open":86.49,"high":86.49,"low":86.45,"close":86.47},{"t":1774582320000,"open":86.47,"high":86.48,"low":86.41,"close":86.43},{"t":1774582380000,"open":86.43,"high":86.44,"low":86.39,"close":86.41},{"t":1774582440000,"open":86.41,"high":86.52,"low":86.32,"close":86.48},{"t":1774582500000,"open":86.48,"high":86.57,"low":86.47,"close":86.51},{"t":1774582560000,"open":86.52,"high":86.54,"low":86.49,"close":86.52},{"t":1774582620000,"open":86.53,"high":86.53,"low":86.49,"close":86.5},{"t":1774582680000,"open":86.49,"high":86.51,"low":86.4,"close":86.45},{"t":1774582740000,"open":86.46,"high":86.53,"low":86.46,"close":86.52},{"t":1774582800000,"open":86.53,"high":86.56,"low":86.52,"close":86.54},{"t":1774582860000,"open":86.53,"high":86.54,"low":86.51,"close":86.53},{"t":1774582920000,"open":86.54,"high":86.56,"low":86.53,"close":86.53},{"t":1774582980000,"open":86.54,"high":86.54,"low":86.49,"close":86.5},{"t":1774583040000,"open":86.5,"high":86.5,"low":86.46,"close":86.47},{"t":1774583100000,"open":86.47,"high":86.48,"low":86.42,"close":86.43},{"t":1774583160000,"open":86.44,"high":86.45,"low":86.43,"close":86.45},{"t":1774583220000,"open":86.44,"high":86.45,"low":86.41,"close":86.41},{"t":1774583280000,"open":86.41,"high":86.42,"low":86.37,"close":86.38},{"t":1774583340000,"open":86.38,"high":86.41,"low":86.38,"close":86.4},{"t":1774583400000,"open":86.4,"high":86.42,"low":86.38,"close":86.42},{"t":1774583460000,"open":86.42,"high":86.42,"low":86.37,"close":86.4},{"t":1774583520000,"open":86.4,"high":86.42,"low":86.4,"close":86.41},{"t":1774583580000,"open":86.41,"high":86.42,"low":86.39,"close":86.41},{"t":1774583640000,"open":86.42,"high":86.43,"low":86.4,"close":86.42},{"t":1774583700000,"open":86.41,"high":86.41,"low":86.33,"close":86.33},{"t":1774583760000,"open":86.33,"high":86.36,"low":86.32,"close":86.32},{"t":1774583820000,"open":86.32,"high":86.35,"low":86.32,"close":86.34},{"t":1774583880000,"open":86.34,"high":86.36,"low":86.34,"close":86.36},{"t":1774583940000,"open":86.35,"high":86.38,"low":86.35,"close":86.36},{"t":1774584000000,"open":86.37,"high":86.38,"low":86.04,"close":86.07},{"t":1774584060000,"open":86.07,"high":86.15,"low":85.82,"close":86.11},{"t":1774584120000,"open":86.1,"high":86.1,"low":85.97,"close":86.04},{"t":1774584180000,"open":86.04,"high":86.09,"low":86.03,"close":86.04},{"t":1774584240000,"open":86.04,"high":86.05,"low":85.95,"close":85.97},{"t":1774584300000,"open":85.97,"high":86.03,"low":85.95,"close":86.03},{"t":1774584360000,"open":86.03,"high":86.03,"low":85.86,"close":85.9},{"t":1774584420000,"open":85.9,"high":85.91,"low":85.83,"close":85.83},{"t":1774584480000,"open":85.84,"high":85.87,"low":85.68,"close":85.69},{"t":1774584540000,"open":85.69,"high":85.76,"low":85.68,"close":85.74},{"t":1774584600000,"open":85.75,"high":85.8,"low":85.72,"close":85.74},{"t":1774584660000,"open":85.74,"high":85.79,"low":85.72,"close":85.73},{"t":1774584720000,"open":85.73,"high":85.81,"low":85.73,"close":85.79},{"t":1774584780000,"open":85.78,"high":85.82,"low":85.73,"close":85.8},{"t":1774584840000,"open":85.79,"high":85.82,"low":85.7,"close":85.74},{"t":1774584900000,"open":85.74,"high":85.85,"low":85.73,"close":85.84},{"t":1774584960000,"open":85.85,"high":85.85,"low":85.77,"close":85.78},{"t":1774585020000,"open":85.77,"high":85.9,"low":85.77,"close":85.89},{"t":1774585080000,"open":85.89,"high":85.95,"low":85.87,"close":85.93},{"t":1774585140000,"open":85.93,"high":85.97,"low":85.93,"close":85.96},{"t":1774585200000,"open":85.97,"high":86.01,"low":85.96,"close":86.01},{"t":1774585260000,"open":86.01,"high":86.08,"low":86.0,"close":86.05},{"t":1774585320000,"open":86.05,"high":86.11,"low":86.05,"close":86.07},{"t":1774585380000,"open":86.07,"high":86.09,"low":86.02,"close":86.03},{"t":1774585440000,"open":86.04,"high":86.06,"low":85.99,"close":85.99},{"t":1774585500000,"open":85.99,"high":86.03,"low":85.98,"close":86.02},{"t":1774585560000,"open":86.03,"high":86.04,"low":85.98,"close":85.99},{"t":1774585620000,"open":85.99,"high":86.03,"low":85.98,"close":86.02},{"t":1774585680000,"open":86.03,"high":86.05,"low":86.03,"close":86.03},{"t":1774585740000,"open":86.04,"high":86.04,"low":85.99,"close":86.0},{"t":1774585800000,"open":86.01,"high":86.04,"low":85.95,"close":85.99},{"t":1774585860000,"open":86.0,"high":86.0,"low":85.96,"close":85.98},{"t":1774585920000,"open":85.98,"high":86.02,"low":85.96,"close":85.96},{"t":1774585980000,"open":85.95,"high":86.02,"low":85.95,"close":86.0},{"t":1774586040000,"open":86.0,"high":86.11,"low":86.0,"close":86.1},{"t":1774586100000,"open":86.1,"high":86.14,"low":86.09,"close":86.11},{"t":1774586160000,"open":86.1,"high":86.13,"low":86.1,"close":86.13},{"t":1774586220000,"open":86.13,"high":86.13,"low":86.08,"close":86.12},{"t":1774586280000,"open":86.11,"high":86.14,"low":86.06,"close":86.06},{"t":1774586340000,"open":86.06,"high":86.11,"low":86.06,"close":86.08},{"t":1774586400000,"open":86.08,"high":86.12,"low":86.08,"close":86.11},{"t":1774586460000,"open":86.12,"high":86.14,"low":86.11,"close":86.12},{"t":1774586520000,"open":86.12,"high":86.12,"low":86.09,"close":86.09},{"t":1774586580000,"open":86.1,"high":86.11,"low":86.07,"close":86.09},{"t":1774586640000,"open":86.08,"high":86.1,"low":86.06,"close":86.09},{"t":1774586700000,"open":86.08,"high":86.12,"low":86.08,"close":86.1},{"t":1774586760000,"open":86.1,"high":86.13,"low":86.09,"close":86.09},{"t":1774586820000,"open":86.09,"high":86.1,"low":86.06,"close":86.09},{"t":1774586880000,"open":86.08,"high":86.09,"low":86.04,"close":86.05},{"t":1774586940000,"open":86.05,"high":86.06,"low":86.03,"close":86.03},{"t":1774587000000,"open":86.03,"high":86.06,"low":86.02,"close":86.06},{"t":1774587060000,"open":86.05,"high":86.08,"low":86.05,"close":86.05},{"t":1774587120000,"open":86.05,"high":86.11,"low":86.05,"close":86.08},{"t":1774587180000,"open":86.07,"high":86.1,"low":86.07,"close":86.09},{"t":1774587240000,"open":86.08,"high":86.09,"low":86.06,"close":86.09},{"t":1774587300000,"open":86.09,"high":86.14,"low":86.08,"close":86.14},{"t":1774587360000,"open":86.14,"high":86.15,"low":86.13,"close":86.13},{"t":1774587420000,"open":86.14,"high":86.14,"low":86.11,"close":86.13},{"t":1774587480000,"open":86.13,"high":86.13,"low":86.09,"close":86.09},{"t":1774587540000,"open":86.1,"high":86.12,"low":86.09,"close":86.1},{"t":1774587600000,"open":86.11,"high":86.14,"low":86.07,"close":86.09},{"t":1774587660000,"open":86.09,"high":86.13,"low":86.09,"close":86.11},{"t":1774587720000,"open":86.11,"high":86.15,"low":86.08,"close":86.12},{"t":1774587780000,"open":86.11,"high":86.12,"low":86.06,"close":86.08},{"t":1774587840000,"open":86.07,"high":86.09,"low":86.06,"close":86.08},{"t":1774587900000,"open":86.08,"high":86.13,"low":86.07,"close":86.09},{"t":1774587960000,"open":86.09,"high":86.14,"low":86.09,"close":86.12},{"t":1774588020000,"open":86.13,"high":86.21,"low":86.13,"close":86.18},{"t":1774588080000,"open":86.19,"high":86.26,"low":86.17,"close":86.22},{"t":1774588140000,"open":86.22,"high":86.36,"low":86.22,"close":86.31},{"t":1774588200000,"open":86.3,"high":86.4,"low":86.3,"close":86.4},{"t":1774588260000,"open":86.4,"high":86.4,"low":86.32,"close":86.37},{"t":1774588320000,"open":86.37,"high":86.43,"low":86.35,"close":86.41},{"t":1774588380000,"open":86.42,"high":86.46,"low":86.39,"close":86.45},{"t":1774588440000,"open":86.45,"high":86.54,"low":86.45,"close":86.49},{"t":1774588500000,"open":86.48,"high":86.68,"low":86.48,"close":86.68},{"t":1774588560000,"open":86.67,"high":86.73,"low":86.63,"close":86.65},{"t":1774588620000,"open":86.65,"high":86.65,"low":86.56,"close":86.57},{"t":1774588680000,"open":86.58,"high":86.6,"low":86.55,"close":86.55},{"t":1774588740000,"open":86.55,"high":86.57,"low":86.52,"close":86.53},{"t":1774588800000,"open":86.53,"high":86.53,"low":86.45,"close":86.46},{"t":1774588860000,"open":86.46,"high":86.47,"low":86.37,"close":86.37},{"t":1774588920000,"open":86.38,"high":86.44,"low":86.36,"close":86.39},{"t":1774588980000,"open":86.38,"high":86.38,"low":86.31,"close":86.33},{"t":1774589040000,"open":86.32,"high":86.36,"low":86.22,"close":86.25},{"t":1774589100000,"open":86.25,"high":86.25,"low":86.06,"close":86.07},{"t":1774589160000,"open":86.07,"high":86.07,"low":85.96,"close":85.99},{"t":1774589220000,"open":85.98,"high":86.1,"low":85.98,"close":86.04},{"t":1774589280000,"open":86.05,"high":86.1,"low":86.03,"close":86.1},{"t":1774589340000,"open":86.09,"high":86.12,"low":86.07,"close":86.08},{"t":1774589400000,"open":86.08,"high":86.12,"low":86.07,"close":86.08},{"t":1774589460000,"open":86.08,"high":86.13,"low":86.06,"close":86.06},{"t":1774589520000,"open":86.07,"high":86.09,"low":85.99,"close":85.99},{"t":1774589580000,"open":85.99,"high":86.0,"low":85.91,"close":85.97},{"t":1774589640000,"open":85.97,"high":86.0,"low":85.95,"close":85.99},{"t":1774589700000,"open":85.99,"high":86.08,"low":85.98,"close":86.07},{"t":1774589760000,"open":86.07,"high":86.13,"low":86.06,"close":86.1},{"t":1774589820000,"open":86.1,"high":86.2,"low":86.1,"close":86.12},{"t":1774589880000,"open":86.12,"high":86.13,"low":86.08,"close":86.09},{"t":1774589940000,"open":86.1,"high":86.12,"low":86.0,"close":86.0},{"t":1774590000000,"open":85.99,"high":86.02,"low":85.97,"close":85.97},{"t":1774590060000,"open":85.97,"high":85.97,"low":85.87,"close":85.92},{"t":1774590120000,"open":85.93,"high":86.0,"low":85.92,"close":85.99},{"t":1774590180000,"open":85.99,"high":86.03,"low":85.99,"close":86.01},{"t":1774590240000,"open":86.02,"high":86.03,"low":85.99,"close":86.0},{"t":1774590300000,"open":85.99,"high":86.0,"low":85.95,"close":85.96},{"t":1774590360000,"open":85.96,"high":85.99,"low":85.92,"close":85.97},{"t":1774590420000,"open":85.97,"high":86.02,"low":85.97,"close":86.02},{"t":1774590480000,"open":86.02,"high":86.02,"low":85.97,"close":85.98},{"t":1774590540000,"open":85.98,"high":86.01,"low":85.95,"close":85.96},{"t":1774590600000,"open":85.96,"high":85.99,"low":85.89,"close":85.89},{"t":1774590660000,"open":85.9,"high":85.96,"low":85.88,"close":85.93},{"t":1774590720000,"open":85.93,"high":85.99,"low":85.93,"close":85.94},{"t":1774590780000,"open":85.94,"high":86.0,"low":85.93,"close":85.97},{"t":1774590840000,"open":85.97,"high":86.0,"low":85.96,"close":85.98},{"t":1774590900000,"open":85.97,"high":86.03,"low":85.97,"close":86.02},{"t":1774590960000,"open":86.02,"high":86.05,"low":86.01,"close":86.04},{"t":1774591020000,"open":86.04,"high":86.06,"low":86.02,"close":86.04},{"t":1774591080000,"open":86.04,"high":86.09,"low":86.02,"close":86.05},{"t":1774591140000,"open":86.05,"high":86.06,"low":86.0,"close":86.04},{"t":1774591200000,"open":86.03,"high":86.06,"low":86.01,"close":86.03},{"t":1774591260000,"open":86.03,"high":86.03,"low":85.96,"close":85.99},{"t":1774591320000,"open":86.0,"high":86.0,"low":85.95,"close":85.95},{"t":1774591380000,"open":85.95,"high":85.97,"low":85.95,"close":85.96},{"t":1774591440000,"open":85.96,"high":86.02,"low":85.96,"close":85.97},{"t":1774591500000,"open":85.98,"high":85.99,"low":85.89,"close":85.97},{"t":1774591560000,"open":85.97,"high":86.05,"low":85.96,"close":86.04},{"t":1774591620000,"open":86.03,"high":86.11,"low":86.03,"close":86.07},{"t":1774591680000,"open":86.07,"high":86.1,"low":86.04,"close":86.06},{"t":1774591740000,"open":86.06,"high":86.11,"low":86.05,"close":86.11},{"t":1774591800000,"open":86.1,"high":86.14,"low":86.07,"close":86.13},{"t":1774591860000,"open":86.13,"high":86.13,"low":86.02,"close":86.04},{"t":1774591920000,"open":86.03,"high":86.05,"low":85.99,"close":86.02},{"t":1774591980000,"open":86.02,"high":86.09,"low":86.02,"close":86.09},{"t":1774592040000,"open":86.08,"high":86.16,"low":86.08,"close":86.16},{"t":1774592100000,"open":86.15,"high":86.18,"low":86.12,"close":86.15},{"t":1774592160000,"open":86.16,"high":86.21,"low":86.13,"close":86.14},{"t":1774592220000,"open":86.14,"high":86.15,"low":86.1,"close":86.13},{"t":1774592280000,"open":86.12,"high":86.15,"low":86.1,"close":86.11},{"t":1774592340000,"open":86.11,"high":86.13,"low":86.09,"close":86.12},{"t":1774592400000,"open":86.11,"high":86.14,"low":86.08,"close":86.1},{"t":1774592460000,"open":86.09,"high":86.11,"low":86.06,"close":86.07},{"t":1774592520000,"open":86.06,"high":86.07,"low":86.02,"close":86.03},{"t":1774592580000,"open":86.04,"high":86.09,"low":86.03,"close":86.08},{"t":1774592640000,"open":86.09,"high":86.23,"low":86.09,"close":86.22},{"t":1774592700000,"open":86.23,"high":86.24,"low":86.16,"close":86.16},{"t":1774592760000,"open":86.16,"high":86.19,"low":86.14,"close":86.17},{"t":1774592820000,"open":86.18,"high":86.21,"low":86.17,"close":86.2},{"t":1774592880000,"open":86.21,"high":86.29,"low":86.2,"close":86.27},{"t":1774592940000,"open":86.27,"high":86.34,"low":86.2,"close":86.22},{"t":1774593000000,"open":86.21,"high":86.27,"low":86.19,"close":86.25},{"t":1774593060000,"open":86.24,"high":86.28,"low":86.18,"close":86.18},{"t":1774593120000,"open":86.18,"high":86.24,"low":86.16,"close":86.17},{"t":1774593180000,"open":86.17,"high":86.19,"low":86.16,"close":86.17},{"t":1774593240000,"open":86.18,"high":86.23,"low":86.16,"close":86.23},{"t":1774593300000,"open":86.22,"high":86.24,"low":86.19,"close":86.2},{"t":1774593360000,"open":86.21,"high":86.23,"low":86.2,"close":86.23},{"t":1774593420000,"open":86.23,"high":86.25,"low":86.2,"close":86.21},{"t":1774593480000,"open":86.2,"high":86.22,"low":86.17,"close":86.18},{"t":1774593540000,"open":86.19,"high":86.19,"low":86.17,"close":86.17},{"t":1774593600000,"open":86.17,"high":86.21,"low":86.14,"close":86.21},{"t":1774593660000,"open":86.21,"high":86.22,"low":86.16,"close":86.16},{"t":1774593720000,"open":86.16,"high":86.19,"low":86.15,"close":86.18},{"t":1774593780000,"open":86.19,"high":86.19,"low":86.13,"close":86.15},{"t":1774593840000,"open":86.16,"high":86.16,"low":86.1,"close":86.1},{"t":1774593900000,"open":86.1,"high":86.1,"low":85.96,"close":85.97},{"t":1774593960000,"open":85.97,"high":86.04,"low":85.95,"close":86.02},{"t":1774594020000,"open":86.02,"high":86.06,"low":85.83,"close":85.95},{"t":1774594080000,"open":85.94,"high":86.0,"low":85.94,"close":85.99},{"t":1774594140000,"open":85.99,"high":86.04,"low":85.97,"close":86.04},{"t":1774594200000,"open":86.03,"high":86.05,"low":86.0,"close":86.04},{"t":1774594260000,"open":86.05,"high":86.05,"low":86.01,"close":86.03},{"t":1774594320000,"open":86.04,"high":86.06,"low":86.02,"close":86.02},{"t":1774594380000,"open":86.02,"high":86.05,"low":86.0,"close":86.03},{"t":1774594440000,"open":86.03,"high":86.06,"low":86.02,"close":86.02},{"t":1774594500000,"open":86.02,"high":86.05,"low":86.0,"close":86.04},{"t":1774594560000,"open":86.03,"high":86.05,"low":86.02,"close":86.04},{"t":1774594620000,"open":86.04,"high":86.05,"low":86.0,"close":86.02},{"t":1774594680000,"open":86.02,"high":86.03,"low":85.96,"close":85.96},{"t":1774594740000,"open":85.96,"high":86.01,"low":85.96,"close":86.0},{"t":1774594800000,"open":86.0,"high":86.03,"low":85.96,"close":85.98},{"t":1774594860000,"open":85.99,"high":86.02,"low":85.97,"close":86.01},{"t":1774594920000,"open":86.01,"high":86.01,"low":85.95,"close":85.98},{"t":1774594980000,"open":85.99,"high":85.99,"low":85.93,"close":85.93},{"t":1774595040000,"open":85.94,"high":86.0,"low":85.93,"close":85.98},{"t":1774595100000,"open":85.97,"high":86.01,"low":85.97,"close":85.98},{"t":1774595160000,"open":85.99,"high":85.99,"low":85.93,"close":85.94},{"t":1774595220000,"open":85.94,"high":85.94,"low":85.86,"close":85.86},{"t":1774595280000,"open":85.86,"high":85.91,"low":85.81,"close":85.82},{"t":1774595340000,"open":85.81,"high":85.84,"low":85.75,"close":85.77},{"t":1774595400000,"open":85.77,"high":85.8,"low":85.75,"close":85.79},{"t":1774595460000,"open":85.8,"high":86.08,"low":85.8,"close":86.04},{"t":1774595520000,"open":86.04,"high":86.12,"low":86.02,"close":86.11},{"t":1774595580000,"open":86.11,"high":86.18,"low":86.05,"close":86.06},{"t":1774595640000,"open":86.05,"high":86.08,"low":86.03,"close":86.08},{"t":1774595700000,"open":86.08,"high":86.08,"low":86.02,"close":86.03},{"t":1774595760000,"open":86.02,"high":86.03,"low":85.98,"close":86.01},{"t":1774595820000,"open":86.02,"high":86.03,"low":85.98,"close":86.03},{"t":1774595880000,"open":86.02,"high":86.11,"low":86.01,"close":86.09},{"t":1774595940000,"open":86.1,"high":86.19,"low":86.1,"close":86.15},{"t":1774596000000,"open":86.16,"high":86.27,"low":86.15,"close":86.24},{"t":1774596060000,"open":86.24,"high":86.3,"low":86.22,"close":86.25},{"t":1774596120000,"open":86.24,"high":86.25,"low":86.2,"close":86.23},{"t":1774596180000,"open":86.23,"high":86.24,"low":86.17,"close":86.19},{"t":1774596240000,"open":86.18,"high":86.19,"low":86.15,"close":86.15},{"t":1774596300000,"open":86.15,"high":86.21,"low":86.14,"close":86.2},{"t":1774596360000,"open":86.19,"high":86.2,"low":86.16,"close":86.16},{"t":1774596420000,"open":86.16,"high":86.17,"low":86.08,"close":86.17},{"t":1774596480000,"open":86.16,"high":86.25,"low":86.13,"close":86.22},{"t":1774596540000,"open":86.21,"high":86.23,"low":86.21,"close":86.21},{"t":1774596600000,"open":86.21,"high":86.25,"low":86.19,"close":86.2},{"t":1774596660000,"open":86.21,"high":86.21,"low":86.16,"close":86.19},{"t":1774596720000,"open":86.19,"high":86.2,"low":86.11,"close":86.13},{"t":1774596780000,"open":86.13,"high":86.13,"low":86.01,"close":86.03},{"t":1774596840000,"open":86.03,"high":86.03,"low":85.9,"close":85.95},{"t":1774596900000,"open":85.96,"high":85.97,"low":85.91,"close":85.93},{"t":1774596960000,"open":85.93,"high":86.0,"low":85.92,"close":85.96},{"t":1774597020000,"open":85.95,"high":85.97,"low":85.91,"close":85.93},{"t":1774597080000,"open":85.93,"high":85.95,"low":85.86,"close":85.92},{"t":1774597140000,"open":85.91,"high":85.93,"low":85.85,"close":85.87},{"t":1774597200000,"open":85.87,"high":85.88,"low":85.63,"close":85.75},{"t":1774597260000,"open":85.75,"high":85.83,"low":85.74,"close":85.76},{"t":1774597320000,"open":85.76,"high":85.82,"low":85.75,"close":85.82},{"t":1774597380000,"open":85.82,"high":85.88,"low":85.81,"close":85.86},{"t":1774597440000,"open":85.87,"high":85.89,"low":85.82,"close":85.83},{"t":1774597500000,"open":85.83,"high":85.84,"low":85.78,"close":85.8},{"t":1774597560000,"open":85.8,"high":85.85,"low":85.79,"close":85.83},{"t":1774597620000,"open":85.84,"high":85.89,"low":85.83,"close":85.87},{"t":1774597680000,"open":85.87,"high":85.88,"low":85.8,"close":85.81},{"t":1774597740000,"open":85.81,"high":85.9,"low":85.8,"close":85.9},{"t":1774597800000,"open":85.9,"high":85.95,"low":85.89,"close":85.92},{"t":1774597860000,"open":85.92,"high":85.93,"low":85.88,"close":85.89},{"t":1774597920000,"open":85.89,"high":85.89,"low":85.82,"close":85.87},{"t":1774597980000,"open":85.88,"high":85.9,"low":85.85,"close":85.86},{"t":1774598040000,"open":85.87,"high":85.95,"low":85.86,"close":85.92},{"t":1774598100000,"open":85.92,"high":85.92,"low":85.84,"close":85.84},{"t":1774598160000,"open":85.85,"high":85.88,"low":85.81,"close":85.82},{"t":1774598220000,"open":85.82,"high":85.87,"low":85.82,"close":85.85},{"t":1774598280000,"open":85.86,"high":85.87,"low":85.78,"close":85.82},{"t":1774598340000,"open":85.82,"high":85.88,"low":85.78,"close":85.86},{"t":1774598400000,"open":85.87,"high":85.89,"low":85.73,"close":85.87},{"t":1774598460000,"open":85.87,"high":86.07,"low":85.86,"close":85.94},{"t":1774598520000,"open":85.93,"high":85.96,"low":85.87,"close":85.93},{"t":1774598580000,"open":85.92,"high":85.94,"low":85.84,"close":85.94},{"t":1774598640000,"open":85.94,"high":86.0,"low":85.9,"close":85.9},{"t":1774598700000,"open":85.9,"high":85.91,"low":85.79,"close":85.8},{"t":1774598760000,"open":85.8,"high":85.88,"low":85.8,"close":85.85},{"t":1774598820000,"open":85.85,"high":85.86,"low":85.76,"close":85.78},{"t":1774598880000,"open":85.78,"high":85.82,"low":85.76,"close":85.8},{"t":1774598940000,"open":85.8,"high":85.8,"low":85.74,"close":85.79},{"t":1774599000000,"open":85.79,"high":85.81,"low":85.77,"close":85.77},{"t":1774599060000,"open":85.78,"high":85.87,"low":85.76,"close":85.83},{"t":1774599120000,"open":85.83,"high":85.86,"low":85.79,"close":85.86},{"t":1774599180000,"open":85.86,"high":85.89,"low":85.84,"close":85.85},{"t":1774599240000,"open":85.85,"high":85.88,"low":85.83,"close":85.86},{"t":1774599300000,"open":85.86,"high":85.95,"low":85.83,"close":85.94},{"t":1774599360000,"open":85.94,"high":85.95,"low":85.8,"close":85.87},{"t":1774599420000,"open":85.86,"high":85.91,"low":85.79,"close":85.81},{"t":1774599480000,"open":85.8,"high":85.84,"low":85.8,"close":85.81},{"t":1774599540000,"open":85.81,"high":85.9,"low":85.81,"close":85.87},{"t":1774599600000,"open":85.86,"high":85.88,"low":85.8,"close":85.8},{"t":1774599660000,"open":85.81,"high":85.92,"low":85.81,"close":85.91},{"t":1774599720000,"open":85.91,"high":85.95,"low":85.81,"close":85.84},{"t":1774599780000,"open":85.85,"high":85.85,"low":85.76,"close":85.81},{"t":1774599840000,"open":85.81,"high":85.9,"low":85.79,"close":85.9},{"t":1774599900000,"open":85.89,"high":85.92,"low":85.85,"close":85.87},{"t":1774599960000,"open":85.88,"high":85.91,"low":85.86,"close":85.89},{"t":1774600020000,"open":85.9,"high":85.9,"low":85.84,"close":85.85},{"t":1774600080000,"open":85.85,"high":85.86,"low":85.76,"close":85.78},{"t":1774600140000,"open":85.78,"high":85.78,"low":85.68,"close":85.7},{"t":1774600200000,"open":85.7,"high":85.82,"low":85.67,"close":85.74},{"t":1774600260000,"open":85.75,"high":85.75,"low":85.36,"close":85.53},{"t":1774600320000,"open":85.53,"high":85.7,"low":85.53,"close":85.7},{"t":1774600380000,"open":85.7,"high":85.75,"low":85.68,"close":85.75},{"t":1774600440000,"open":85.75,"high":85.75,"low":85.37,"close":85.59},{"t":1774600500000,"open":85.59,"high":85.62,"low":85.18,"close":85.24},{"t":1774600560000,"open":85.23,"high":85.26,"low":84.6,"close":84.78},{"t":1774600620000,"open":84.79,"high":84.79,"low":84.53,"close":84.63},{"t":1774600680000,"open":84.62,"high":84.65,"low":84.3,"close":84.42},{"t":1774600740000,"open":84.42,"high":84.48,"low":84.33,"close":84.43},{"t":1774600800000,"open":84.42,"high":84.45,"low":84.31,"close":84.44},{"t":1774600860000,"open":84.43,"high":84.7,"low":84.42,"close":84.66},{"t":1774600920000,"open":84.66,"high":84.72,"low":84.64,"close":84.64},{"t":1774600980000,"open":84.64,"high":84.79,"low":84.63,"close":84.79},{"t":1774601040000,"open":84.79,"high":84.79,"low":84.69,"close":84.71},{"t":1774601100000,"open":84.72,"high":84.8,"low":84.7,"close":84.76},{"t":1774601160000,"open":84.75,"high":84.77,"low":84.71,"close":84.72},{"t":1774601220000,"open":84.73,"high":84.79,"low":84.69,"close":84.78},{"t":1774601280000,"open":84.78,"high":84.86,"low":84.75,"close":84.86},{"t":1774601340000,"open":84.86,"high":84.88,"low":84.8,"close":84.82},{"t":1774601400000,"open":84.81,"high":84.96,"low":84.81,"close":84.93},{"t":1774601460000,"open":84.94,"high":85.15,"low":84.93,"close":85.07},{"t":1774601520000,"open":85.08,"high":85.24,"low":85.07,"close":85.12},{"t":1774601580000,"open":85.13,"high":85.13,"low":85.04,"close":85.09},{"t":1774601640000,"open":85.1,"high":85.11,"low":85.05,"close":85.05},{"t":1774601700000,"open":85.06,"high":85.08,"low":85.02,"close":85.03},{"t":1774601760000,"open":85.03,"high":85.07,"low":85.03,"close":85.06},{"t":1774601820000,"open":85.05,"high":85.11,"low":85.05,"close":85.07},{"t":1774601880000,"open":85.07,"high":85.11,"low":85.02,"close":85.04},{"t":1774601940000,"open":85.04,"high":85.09,"low":85.03,"close":85.05},{"t":1774602000000,"open":85.05,"high":85.07,"low":84.98,"close":85.02},{"t":1774602060000,"open":85.01,"high":85.03,"low":84.89,"close":84.9},{"t":1774602120000,"open":84.89,"high":84.99,"low":84.89,"close":84.91},{"t":1774602180000,"open":84.92,"high":84.98,"low":84.9,"close":84.93},{"t":1774602240000,"open":84.93,"high":84.94,"low":84.78,"close":84.8},{"t":1774602300000,"open":84.79,"high":84.82,"low":84.71,"close":84.75},{"t":1774602360000,"open":84.75,"high":84.76,"low":84.61,"close":84.62},{"t":1774602420000,"open":84.62,"high":84.71,"low":84.6,"close":84.66},{"t":1774602480000,"open":84.66,"high":84.7,"low":84.66,"close":84.67},{"t":1774602540000,"open":84.67,"high":84.67,"low":84.51,"close":84.53},{"t":1774602600000,"open":84.52,"high":84.62,"low":84.5,"close":84.54},{"t":1774602660000,"open":84.54,"high":84.58,"low":84.35,"close":84.57},{"t":1774602720000,"open":84.57,"high":84.73,"low":84.57,"close":84.73},{"t":1774602780000,"open":84.73,"high":84.77,"low":84.67,"close":84.75},{"t":1774602840000,"open":84.75,"high":84.88,"low":84.75,"close":84.77},{"t":1774602900000,"open":84.77,"high":84.96,"low":84.75,"close":84.96},{"t":1774602960000,"open":84.95,"high":84.97,"low":84.86,"close":84.88},{"t":1774603020000,"open":84.87,"high":84.91,"low":84.86,"close":84.88},{"t":1774603080000,"open":84.88,"high":84.89,"low":84.79,"close":84.88},{"t":1774603140000,"open":84.88,"high":84.97,"low":84.88,"close":84.91},{"t":1774603200000,"open":84.91,"high":84.95,"low":84.88,"close":84.94},{"t":1774603260000,"open":84.94,"high":85.03,"low":84.9,"close":84.9},{"t":1774603320000,"open":84.9,"high":85.02,"low":84.88,"close":84.98},{"t":1774603380000,"open":84.98,"high":85.02,"low":84.97,"close":85.01},{"t":1774603440000,"open":85.01,"high":85.04,"low":85.0,"close":85.01},{"t":1774603500000,"open":85.01,"high":85.13,"low":85.0,"close":85.12},{"t":1774603560000,"open":85.13,"high":85.17,"low":85.11,"close":85.16},{"t":1774603620000,"open":85.16,"high":85.2,"low":85.15,"close":85.19},{"t":1774603680000,"open":85.19,"high":85.19,"low":85.08,"close":85.1},{"t":1774603740000,"open":85.1,"high":85.13,"low":85.07,"close":85.1},{"t":1774603800000,"open":85.11,"high":85.12,"low":85.05,"close":85.06},{"t":1774603860000,"open":85.06,"high":85.06,"low":84.98,"close":85.02},{"t":1774603920000,"open":85.02,"high":85.08,"low":85.01,"close":85.08},{"t":1774603980000,"open":85.08,"high":85.08,"low":85.02,"close":85.03},{"t":1774604040000,"open":85.03,"high":85.03,"low":84.89,"close":84.91},{"t":1774604100000,"open":84.9,"high":84.91,"low":84.83,"close":84.84},{"t":1774604160000,"open":84.84,"high":84.93,"low":84.84,"close":84.92},{"t":1774604220000,"open":84.92,"high":84.99,"low":84.92,"close":84.97},{"t":1774604280000,"open":84.97,"high":85.02,"low":84.96,"close":84.97},{"t":1774604340000,"open":84.96,"high":84.98,"low":84.93,"close":84.98},{"t":1774604400000,"open":84.98,"high":85.01,"low":84.93,"close":84.93},{"t":1774604460000,"open":84.93,"high":84.95,"low":84.89,"close":84.95},{"t":1774604520000,"open":84.96,"high":85.0,"low":84.95,"close":84.97},{"t":1774604580000,"open":84.98,"high":85.0,"low":84.93,"close":84.95},{"t":1774604640000,"open":84.96,"high":85.01,"low":84.95,"close":84.99},{"t":1774604700000,"open":84.99,"high":85.01,"low":84.95,"close":84.98},{"t":1774604760000,"open":84.98,"high":85.03,"low":84.96,"close":85.03},{"t":1774604820000,"open":85.02,"high":85.12,"low":85.02,"close":85.09},{"t":1774604880000,"open":85.09,"high":85.09,"low":84.99,"close":85.01},{"t":1774604940000,"open":85.01,"high":85.06,"low":85.01,"close":85.04},{"t":1774605000000,"open":85.04,"high":85.14,"low":85.04,"close":85.08},{"t":1774605060000,"open":85.07,"high":85.1,"low":85.0,"close":85.07},{"t":1774605120000,"open":85.06,"high":85.14,"low":85.06,"close":85.1},{"t":1774605180000,"open":85.1,"high":85.12,"low":85.07,"close":85.09},{"t":1774605240000,"open":85.08,"high":85.11,"low":85.07,"close":85.07},{"t":1774605300000,"open":85.08,"high":85.09,"low":85.01,"close":85.02},{"t":1774605360000,"open":85.01,"high":85.04,"low":84.96,"close":85.0},{"t":1774605420000,"open":85.0,"high":85.06,"low":84.98,"close":85.04},{"t":1774605480000,"open":85.03,"high":85.11,"low":85.03,"close":85.1},{"t":1774605540000,"open":85.1,"high":85.12,"low":84.98,"close":85.01},{"t":1774605600000,"open":85.02,"high":85.03,"low":84.95,"close":84.95},{"t":1774605660000,"open":84.95,"high":84.95,"low":84.88,"close":84.92},{"t":1774605720000,"open":84.91,"high":85.1,"low":84.87,"close":85.06},{"t":1774605780000,"open":85.07,"high":85.07,"low":84.98,"close":85.03},{"t":1774605840000,"open":85.04,"high":85.04,"low":84.96,"close":84.97},{"t":1774605900000,"open":84.97,"high":85.0,"low":84.92,"close":84.92},{"t":1774605960000,"open":84.92,"high":85.03,"low":84.92,"close":85.01},{"t":1774606020000,"open":85.02,"high":85.03,"low":84.99,"close":85.0},{"t":1774606080000,"open":85.01,"high":85.05,"low":84.99,"close":85.02},{"t":1774606140000,"open":85.03,"high":85.05,"low":84.95,"close":84.97},{"t":1774606200000,"open":84.97,"high":84.97,"low":84.88,"close":84.91},{"t":1774606260000,"open":84.91,"high":84.95,"low":84.86,"close":84.94},{"t":1774606320000,"open":84.95,"high":84.98,"low":84.93,"close":84.98},{"t":1774606380000,"open":84.97,"high":85.0,"low":84.89,"close":84.89},{"t":1774606440000,"open":84.9,"high":84.91,"low":84.87,"close":84.87},{"t":1774606500000,"open":84.87,"high":84.9,"low":84.84,"close":84.86},{"t":1774606560000,"open":84.86,"high":84.92,"low":84.86,"close":84.89},{"t":1774606620000,"open":84.89,"high":84.95,"low":84.86,"close":84.93},{"t":1774606680000,"open":84.93,"high":84.93,"low":84.84,"close":84.86},{"t":1774606740000,"open":84.87,"high":84.87,"low":84.81,"close":84.83},{"t":1774606800000,"open":84.83,"high":84.92,"low":84.81,"close":84.9},{"t":1774606860000,"open":84.9,"high":84.91,"low":84.85,"close":84.89},{"t":1774606920000,"open":84.89,"high":84.9,"low":84.85,"close":84.89},{"t":1774606980000,"open":84.9,"high":84.97,"low":84.89,"close":84.95},{"t":1774607040000,"open":84.95,"high":85.03,"low":84.94,"close":84.96},{"t":1774607100000,"open":84.96,"high":84.99,"low":84.92,"close":84.96},{"t":1774607160000,"open":84.96,"high":85.05,"low":84.93,"close":85.05},{"t":1774607220000,"open":85.05,"high":85.06,"low":85.0,"close":85.01},{"t":1774607280000,"open":85.0,"high":85.07,"low":84.99,"close":85.04},{"t":1774607340000,"open":85.04,"high":85.05,"low":85.01,"close":85.01},{"t":1774607400000,"open":85.01,"high":85.04,"low":85.01,"close":85.02},{"t":1774607460000,"open":85.02,"high":85.04,"low":84.97,"close":85.04},{"t":1774607520000,"open":85.04,"high":85.06,"low":84.96,"close":84.96},{"t":1774607580000,"open":84.96,"high":85.0,"low":84.96,"close":85.0},{"t":1774607640000,"open":85.0,"high":85.01,"low":84.96,"close":84.99},{"t":1774607700000,"open":85.0,"high":85.0,"low":84.81,"close":84.83},{"t":1774607760000,"open":84.83,"high":84.86,"low":84.76,"close":84.79},{"t":1774607820000,"open":84.79,"high":84.8,"low":83.54,"close":83.87},{"t":1774607880000,"open":83.87,"high":83.87,"low":82.74,"close":83.05},{"t":1774607940000,"open":83.04,"high":83.36,"low":82.78,"close":83.34},{"t":1774608000000,"open":83.34,"high":83.5,"low":83.28,"close":83.35},{"t":1774608060000,"open":83.35,"high":83.37,"low":83.18,"close":83.31},{"t":1774608120000,"open":83.32,"high":83.61,"low":83.2,"close":83.6},{"t":1774608180000,"open":83.61,"high":83.62,"low":83.4,"close":83.44},{"t":1774608240000,"open":83.44,"high":83.49,"low":83.31,"close":83.34},{"t":1774608300000,"open":83.34,"high":83.41,"low":83.2,"close":83.24},{"t":1774608360000,"open":83.23,"high":83.51,"low":83.23,"close":83.47},{"t":1774608420000,"open":83.47,"high":83.49,"low":83.38,"close":83.41},{"t":1774608480000,"open":83.41,"high":83.51,"low":83.4,"close":83.49},{"t":1774608540000,"open":83.48,"high":83.49,"low":83.37,"close":83.37},{"t":1774608600000,"open":83.37,"high":83.52,"low":83.35,"close":83.51},{"t":1774608660000,"open":83.52,"high":83.59,"low":83.49,"close":83.5},{"t":1774608720000,"open":83.5,"high":83.55,"low":83.4,"close":83.4},{"t":1774608780000,"open":83.4,"high":83.42,"low":83.26,"close":83.27},{"t":1774608840000,"open":83.27,"high":83.31,"low":82.79,"close":83.0},{"t":1774608900000,"open":83.0,"high":83.0,"low":82.55,"close":82.75},{"t":1774608960000,"open":82.76,"high":82.94,"low":82.67,"close":82.94},{"t":1774609020000,"open":82.94,"high":82.95,"low":82.77,"close":82.83},{"t":1774609080000,"open":82.84,"high":82.97,"low":82.8,"close":82.96},{"t":1774609140000,"open":82.96,"high":82.98,"low":82.89,"close":82.93},{"t":1774609200000,"open":82.93,"high":83.07,"low":82.81,"close":82.84},{"t":1774609260000,"open":82.83,"high":82.99,"low":82.56,"close":82.93},{"t":1774609320000,"open":82.92,"high":83.09,"low":82.9,"close":82.97},{"t":1774609380000,"open":82.96,"high":82.98,"low":82.86,"close":82.94},{"t":1774609440000,"open":82.94,"high":82.97,"low":82.85,"close":82.87},{"t":1774609500000,"open":82.88,"high":83.01,"low":82.87,"close":83.0},{"t":1774609560000,"open":82.99,"high":83.08,"low":82.99,"close":83.08},{"t":1774609620000,"open":83.09,"high":83.12,"low":83.02,"close":83.06},{"t":1774609680000,"open":83.06,"high":83.19,"low":83.04,"close":83.07},{"t":1774609740000,"open":83.06,"high":83.12,"low":83.04,"close":83.04},{"t":1774609800000,"open":83.05,"high":83.17,"low":83.03,"close":83.15},{"t":1774609860000,"open":83.15,"high":83.21,"low":83.08,"close":83.12},{"t":1774609920000,"open":83.12,"high":83.19,"low":83.12,"close":83.18},{"t":1774609980000,"open":83.17,"high":83.28,"low":83.16,"close":83.18},{"t":1774610040000,"open":83.19,"high":83.28,"low":83.18,"close":83.25},{"t":1774610100000,"open":83.26,"high":83.36,"low":83.22,"close":83.31},{"t":1774610160000,"open":83.31,"high":83.42,"low":83.27,"close":83.3},{"t":1774610220000,"open":83.3,"high":83.3,"low":83.25,"close":83.25},{"t":1774610280000,"open":83.26,"high":83.3,"low":83.17,"close":83.28},{"t":1774610340000,"open":83.28,"high":83.34,"low":83.24,"close":83.24},{"t":1774610400000,"open":83.25,"high":83.3,"low":83.2,"close":83.27},{"t":1774610460000,"open":83.26,"high":83.31,"low":83.19,"close":83.25},{"t":1774610520000,"open":83.25,"high":83.26,"low":83.16,"close":83.23},{"t":1774610580000,"open":83.22,"high":83.24,"low":83.17,"close":83.19},{"t":1774610640000,"open":83.19,"high":83.22,"low":83.17,"close":83.2},{"t":1774610700000,"open":83.2,"high":83.25,"low":83.18,"close":83.24},{"t":1774610760000,"open":83.24,"high":83.34,"low":83.23,"close":83.29},{"t":1774610820000,"open":83.3,"high":83.37,"low":83.27,"close":83.3},{"t":1774610880000,"open":83.31,"high":83.31,"low":83.28,"close":83.3},{"t":1774610940000,"open":83.29,"high":83.36,"low":83.28,"close":83.34},{"t":1774611000000,"open":83.34,"high":83.42,"low":83.32,"close":83.42},{"t":1774611060000,"open":83.42,"high":83.43,"low":83.29,"close":83.31},{"t":1774611120000,"open":83.32,"high":83.35,"low":83.31,"close":83.33},{"t":1774611180000,"open":83.34,"high":83.44,"low":83.33,"close":83.4},{"t":1774611240000,"open":83.4,"high":83.41,"low":83.38,"close":83.39},{"t":1774611300000,"open":83.38,"high":83.4,"low":83.32,"close":83.32},{"t":1774611360000,"open":83.32,"high":83.4,"low":83.31,"close":83.4},{"t":1774611420000,"open":83.39,"high":83.43,"low":83.38,"close":83.42},{"t":1774611480000,"open":83.42,"high":83.44,"low":83.38,"close":83.39},{"t":1774611540000,"open":83.4,"high":83.46,"low":83.39,"close":83.43},{"t":1774611600000,"open":83.43,"high":83.46,"low":83.38,"close":83.41},{"t":1774611660000,"open":83.4,"high":83.41,"low":83.32,"close":83.35},{"t":1774611720000,"open":83.36,"high":83.36,"low":83.28,"close":83.3},{"t":1774611780000,"open":83.29,"high":83.36,"low":83.26,"close":83.34},{"t":1774611840000,"open":83.35,"high":83.37,"low":83.33,"close":83.35},{"t":1774611900000,"open":83.35,"high":83.37,"low":83.31,"close":83.33},{"t":1774611960000,"open":83.33,"high":83.48,"low":83.33,"close":83.46},{"t":1774612020000,"open":83.47,"high":83.55,"low":83.44,"close":83.47},{"t":1774612080000,"open":83.47,"high":83.55,"low":83.46,"close":83.53},{"t":1774612140000,"open":83.52,"high":83.53,"low":83.42,"close":83.43},{"t":1774612200000,"open":83.43,"high":83.49,"low":83.4,"close":83.42},{"t":1774612260000,"open":83.42,"high":83.44,"low":83.3,"close":83.31},{"t":1774612320000,"open":83.3,"high":83.3,"low":83.24,"close":83.26},{"t":1774612380000,"open":83.25,"high":83.31,"low":83.22,"close":83.31},{"t":1774612440000,"open":83.3,"high":83.4,"low":83.3,"close":83.39},{"t":1774612500000,"open":83.4,"high":83.43,"low":83.37,"close":83.38},{"t":1774612560000,"open":83.37,"high":83.37,"low":83.3,"close":83.34},{"t":1774612620000,"open":83.34,"high":83.37,"low":83.32,"close":83.33},{"t":1774612680000,"open":83.33,"high":83.36,"low":83.3,"close":83.32},{"t":1774612740000,"open":83.32,"high":83.33,"low":83.28,"close":83.3},{"t":1774612800000,"open":83.31,"high":83.34,"low":83.29,"close":83.29},{"t":1774612860000,"open":83.29,"high":83.31,"low":83.25,"close":83.29},{"t":1774612920000,"open":83.29,"high":83.33,"low":83.26,"close":83.29},{"t":1774612980000,"open":83.29,"high":83.32,"low":83.26,"close":83.27},{"t":1774613040000,"open":83.28,"high":83.28,"low":83.19,"close":83.2},{"t":1774613100000,"open":83.2,"high":83.21,"low":83.15,"close":83.19},{"t":1774613160000,"open":83.19,"high":83.26,"low":83.08,"close":83.16},{"t":1774613220000,"open":83.17,"high":83.33,"low":83.16,"close":83.31},{"t":1774613280000,"open":83.3,"high":83.32,"low":83.19,"close":83.19},{"t":1774613340000,"open":83.2,"high":83.2,"low":83.16,"close":83.16},{"t":1774613400000,"open":83.16,"high":83.16,"low":83.07,"close":83.08},{"t":1774613460000,"open":83.08,"high":83.28,"low":83.08,"close":83.24},{"t":1774613520000,"open":83.24,"high":83.28,"low":83.22,"close":83.26},{"t":1774613580000,"open":83.25,"high":83.29,"low":83.22,"close":83.22},{"t":1774613640000,"open":83.23,"high":83.23,"low":83.18,"close":83.19},{"t":1774613700000,"open":83.18,"high":83.25,"low":82.95,"close":83.15},{"t":1774613760000,"open":83.14,"high":83.2,"low":83.13,"close":83.15},{"t":1774613820000,"open":83.14,"high":83.15,"low":83.05,"close":83.14},{"t":1774613880000,"open":83.14,"high":83.2,"low":83.13,"close":83.17},{"t":1774613940000,"open":83.17,"high":83.22,"low":83.16,"close":83.17},{"t":1774614000000,"open":83.17,"high":83.21,"low":83.16,"close":83.17},{"t":1774614060000,"open":83.16,"high":83.2,"low":83.16,"close":83.18},{"t":1774614120000,"open":83.17,"high":83.21,"low":83.15,"close":83.17},{"t":1774614180000,"open":83.17,"high":83.22,"low":83.12,"close":83.12},{"t":1774614240000,"open":83.12,"high":83.18,"low":83.11,"close":83.17},{"t":1774614300000,"open":83.18,"high":83.19,"low":83.1,"close":83.12},{"t":1774614360000,"open":83.11,"high":83.12,"low":83.04,"close":83.05},{"t":1774614420000,"open":83.06,"high":83.1,"low":83.06,"close":83.08},{"t":1774614480000,"open":83.08,"high":83.1,"low":83.04,"close":83.1},{"t":1774614540000,"open":83.09,"high":83.12,"low":83.07,"close":83.1},{"t":1774614600000,"open":83.09,"high":83.13,"low":83.05,"close":83.05},{"t":1774614660000,"open":83.05,"high":83.13,"low":83.01,"close":83.13},{"t":1774614720000,"open":83.13,"high":83.22,"low":83.12,"close":83.18},{"t":1774614780000,"open":83.17,"high":83.18,"low":83.13,"close":83.14},{"t":1774614840000,"open":83.13,"high":83.17,"low":83.07,"close":83.08},{"t":1774614900000,"open":83.08,"high":83.13,"low":83.01,"close":83.06},{"t":1774614960000,"open":83.06,"high":83.18,"low":83.05,"close":83.14},{"t":1774615020000,"open":83.14,"high":83.22,"low":83.13,"close":83.17},{"t":1774615080000,"open":83.16,"high":83.17,"low":83.11,"close":83.17},{"t":1774615140000,"open":83.17,"high":83.23,"low":83.14,"close":83.14},{"t":1774615200000,"open":83.15,"high":83.15,"low":83.08,"close":83.11},{"t":1774615260000,"open":83.11,"high":83.12,"low":83.02,"close":83.05},{"t":1774615320000,"open":83.04,"high":83.12,"low":83.02,"close":83.12},{"t":1774615380000,"open":83.11,"high":83.22,"low":83.09,"close":83.22},{"t":1774615440000,"open":83.21,"high":83.25,"low":83.17,"close":83.23},{"t":1774615500000,"open":83.24,"high":83.33,"low":83.24,"close":83.32},{"t":1774615560000,"open":83.33,"high":83.37,"low":83.28,"close":83.28},{"t":1774615620000,"open":83.28,"high":83.3,"low":83.17,"close":83.18},{"t":1774615680000,"open":83.19,"high":83.19,"low":82.98,"close":82.99},{"t":1774615740000,"open":83.0,"high":83.08,"low":82.98,"close":82.99},{"t":1774615800000,"open":83.0,"high":83.05,"low":82.99,"close":83.04},{"t":1774615860000,"open":83.04,"high":83.11,"low":83.02,"close":83.11},{"t":1774615920000,"open":83.1,"high":83.11,"low":83.03,"close":83.04},{"t":1774615980000,"open":83.05,"high":83.07,"low":83.01,"close":83.03},{"t":1774616040000,"open":83.03,"high":83.11,"low":83.01,"close":83.09},{"t":1774616100000,"open":83.08,"high":83.11,"low":83.05,"close":83.06},{"t":1774616160000,"open":83.07,"high":83.12,"low":83.06,"close":83.07},{"t":1774616220000,"open":83.08,"high":83.09,"low":83.05,"close":83.08},{"t":1774616280000,"open":83.08,"high":83.12,"low":83.06,"close":83.07},{"t":1774616340000,"open":83.06,"high":83.08,"low":83.02,"close":83.02},{"t":1774616400000,"open":83.02,"high":83.11,"low":83.02,"close":83.06},{"t":1774616460000,"open":83.05,"high":83.17,"low":83.05,"close":83.07},{"t":1774616520000,"open":83.07,"high":83.12,"low":83.04,"close":83.04},{"t":1774616580000,"open":83.05,"high":83.1,"low":83.03,"close":83.08},{"t":1774616640000,"open":83.07,"high":83.14,"low":83.07,"close":83.1},{"t":1774616700000,"open":83.11,"high":83.11,"low":83.05,"close":83.05},{"t":1774616760000,"open":83.05,"high":83.08,"low":83.02,"close":83.08},{"t":1774616820000,"open":83.07,"high":83.08,"low":83.03,"close":83.03},{"t":1774616880000,"open":83.03,"high":83.07,"low":83.0,"close":83.01},{"t":1774616940000,"open":83.02,"high":83.02,"low":82.89,"close":82.97},{"t":1774617000000,"open":82.98,"high":82.98,"low":82.88,"close":82.9},{"t":1774617060000,"open":82.91,"high":82.94,"low":82.89,"close":82.94},{"t":1774617120000,"open":82.93,"high":83.0,"low":82.93,"close":83.0},{"t":1774617180000,"open":83.0,"high":83.06,"low":83.0,"close":83.02},{"t":1774617240000,"open":83.02,"high":83.04,"low":83.0,"close":83.01},{"t":1774617300000,"open":83.02,"high":83.09,"low":83.0,"close":83.06},{"t":1774617360000,"open":83.07,"high":83.1,"low":83.05,"close":83.1},{"t":1774617420000,"open":83.09,"high":83.15,"low":83.06,"close":83.15},{"t":1774617480000,"open":83.15,"high":83.22,"low":83.13,"close":83.22},{"t":1774617540000,"open":83.22,"high":83.25,"low":83.19,"close":83.22},{"t":1774617600000,"open":83.22,"high":83.35,"low":83.22,"close":83.34},{"t":1774617660000,"open":83.33,"high":83.37,"low":83.31,"close":83.31},{"t":1774617720000,"open":83.31,"high":83.31,"low":83.19,"close":83.22},{"t":1774617780000,"open":83.23,"high":83.28,"low":83.22,"close":83.27},{"t":1774617840000,"open":83.28,"high":83.36,"low":83.26,"close":83.35},{"t":1774617900000,"open":83.34,"high":83.38,"low":83.33,"close":83.35},{"t":1774617960000,"open":83.34,"high":83.5,"low":83.33,"close":83.45},{"t":1774618020000,"open":83.46,"high":83.46,"low":83.38,"close":83.41},{"t":1774618080000,"open":83.42,"high":83.45,"low":83.38,"close":83.43},{"t":1774618140000,"open":83.43,"high":83.43,"low":83.35,"close":83.35},{"t":1774618200000,"open":83.36,"high":83.42,"low":83.31,"close":83.31},{"t":1774618260000,"open":83.31,"high":83.32,"low":82.96,"close":82.98},{"t":1774618320000,"open":82.97,"high":83.05,"low":82.92,"close":82.93},{"t":1774618380000,"open":82.93,"high":83.0,"low":82.86,"close":82.86},{"t":1774618440000,"open":82.86,"high":82.95,"low":82.76,"close":82.79},{"t":1774618500000,"open":82.79,"high":82.85,"low":82.72,"close":82.78},{"t":1774618560000,"open":82.78,"high":82.83,"low":82.56,"close":82.56},{"t":1774618620000,"open":82.56,"high":82.94,"low":82.34,"close":82.9},{"t":1774618680000,"open":82.91,"high":83.08,"low":82.9,"close":83.06},{"t":1774618740000,"open":83.06,"high":83.09,"low":82.96,"close":82.98},{"t":1774618800000,"open":82.97,"high":83.11,"low":82.93,"close":83.01},{"t":1774618860000,"open":83.01,"high":83.08,"low":82.93,"close":83.02},{"t":1774618920000,"open":83.03,"high":83.09,"low":83.01,"close":83.02},{"t":1774618980000,"open":83.03,"high":83.13,"low":83.0,"close":83.08},{"t":1774619040000,"open":83.08,"high":83.22,"low":83.07,"close":83.07},{"t":1774619100000,"open":83.07,"high":83.24,"low":83.06,"close":83.1},{"t":1774619160000,"open":83.1,"high":83.18,"low":83.09,"close":83.16},{"t":1774619220000,"open":83.16,"high":83.21,"low":83.08,"close":83.12},{"t":1774619280000,"open":83.13,"high":83.18,"low":83.07,"close":83.17},{"t":1774619340000,"open":83.17,"high":83.18,"low":83.03,"close":83.05},{"t":1774619400000,"open":83.06,"high":83.07,"low":82.88,"close":82.92},{"t":1774619460000,"open":82.91,"high":82.97,"low":82.91,"close":82.92},{"t":1774619520000,"open":82.91,"high":82.97,"low":82.85,"close":82.86},{"t":1774619580000,"open":82.86,"high":82.93,"low":82.83,"close":82.86},{"t":1774619640000,"open":82.87,"high":82.93,"low":82.84,"close":82.87},{"t":1774619700000,"open":82.86,"high":82.86,"low":82.73,"close":82.78},{"t":1774619760000,"open":82.78,"high":82.79,"low":82.66,"close":82.67},{"t":1774619820000,"open":82.67,"high":82.73,"low":82.65,"close":82.66},{"t":1774619880000,"open":82.66,"high":82.81,"low":82.56,"close":82.73},{"t":1774619940000,"open":82.74,"high":82.88,"low":82.74,"close":82.87},{"t":1774620000000,"open":82.86,"high":83.04,"low":82.78,"close":83.02},{"t":1774620060000,"open":83.02,"high":83.05,"low":82.88,"close":82.91},{"t":1774620120000,"open":82.91,"high":83.02,"low":82.88,"close":83.02},{"t":1774620180000,"open":83.02,"high":83.1,"low":82.99,"close":83.03},{"t":1774620240000,"open":83.03,"high":83.09,"low":83.0,"close":83.07},{"t":1774620300000,"open":83.08,"high":83.17,"low":83.05,"close":83.15},{"t":1774620360000,"open":83.15,"high":83.2,"low":83.1,"close":83.17},{"t":1774620420000,"open":83.17,"high":83.2,"low":83.11,"close":83.16},{"t":1774620480000,"open":83.17,"high":83.22,"low":83.09,"close":83.1},{"t":1774620540000,"open":83.09,"high":83.17,"low":83.09,"close":83.12},{"t":1774620600000,"open":83.13,"high":83.19,"low":83.09,"close":83.15},{"t":1774620660000,"open":83.15,"high":83.17,"low":83.1,"close":83.15},{"t":1774620720000,"open":83.14,"high":83.28,"low":83.14,"close":83.15},{"t":1774620780000,"open":83.16,"high":83.18,"low":83.03,"close":83.03},{"t":1774620840000,"open":83.03,"high":83.22,"low":83.03,"close":83.19},{"t":1774620900000,"open":83.19,"high":83.19,"low":83.09,"close":83.13},{"t":1774620960000,"open":83.13,"high":83.13,"low":83.04,"close":83.08},{"t":1774621020000,"open":83.09,"high":83.09,"low":82.97,"close":83.08},{"t":1774621080000,"open":83.07,"high":83.07,"low":82.93,"close":82.94},{"t":1774621140000,"open":82.95,"high":83.0,"low":82.86,"close":82.9},{"t":1774621200000,"open":82.89,"high":82.91,"low":82.77,"close":82.83},{"t":1774621260000,"open":82.83,"high":82.85,"low":82.68,"close":82.77},{"t":1774621320000,"open":82.76,"high":82.77,"low":82.58,"close":82.61},{"t":1774621380000,"open":82.62,"high":82.71,"low":82.58,"close":82.65},{"t":1774621440000,"open":82.65,"high":82.83,"low":82.64,"close":82.69},{"t":1774621500000,"open":82.69,"high":82.79,"low":82.68,"close":82.7},{"t":1774621560000,"open":82.7,"high":82.71,"low":82.56,"close":82.62},{"t":1774621620000,"open":82.62,"high":82.64,"low":82.56,"close":82.58},{"t":1774621680000,"open":82.58,"high":82.61,"low":82.53,"close":82.55},{"t":1774621740000,"open":82.55,"high":82.62,"low":82.55,"close":82.58},{"t":1774621800000,"open":82.58,"high":82.68,"low":82.57,"close":82.68},{"t":1774621860000,"open":82.68,"high":82.7,"low":82.64,"close":82.68},{"t":1774621920000,"open":82.68,"high":82.68,"low":82.6,"close":82.66},{"t":1774621980000,"open":82.66,"high":82.79,"low":82.63,"close":82.79},{"t":1774622040000,"open":82.8,"high":82.8,"low":82.7,"close":82.77},{"t":1774622100000,"open":82.77,"high":82.85,"low":82.71,"close":82.77},{"t":1774622160000,"open":82.78,"high":82.9,"low":82.75,"close":82.88},{"t":1774622220000,"open":82.89,"high":82.92,"low":82.86,"close":82.88},{"t":1774622280000,"open":82.87,"high":82.89,"low":82.74,"close":82.78},{"t":1774622340000,"open":82.79,"high":82.85,"low":82.78,"close":82.8},{"t":1774622400000,"open":82.81,"high":82.89,"low":82.79,"close":82.85},{"t":1774622460000,"open":82.85,"high":82.85,"low":82.76,"close":82.79},{"t":1774622520000,"open":82.8,"high":82.8,"low":82.72,"close":82.73},{"t":1774622580000,"open":82.74,"high":82.76,"low":82.66,"close":82.73},{"t":1774622640000,"open":82.73,"high":82.79,"low":82.73,"close":82.79},{"t":1774622700000,"open":82.8,"high":82.86,"low":82.71,"close":82.73},{"t":1774622760000,"open":82.73,"high":82.78,"low":82.62,"close":82.75},{"t":1774622820000,"open":82.76,"high":82.86,"low":82.71,"close":82.84},{"t":1774622880000,"open":82.84,"high":82.9,"low":82.82,"close":82.85},{"t":1774622940000,"open":82.84,"high":82.9,"low":82.81,"close":82.89},{"t":1774623000000,"open":82.9,"high":83.03,"low":82.87,"close":83.01},{"t":1774623060000,"open":83.01,"high":83.01,"low":82.92,"close":82.96},{"t":1774623120000,"open":82.96,"high":83.03,"low":82.94,"close":83.02},{"t":1774623180000,"open":83.02,"high":83.03,"low":82.93,"close":82.96},{"t":1774623240000,"open":82.97,"high":82.98,"low":82.88,"close":82.89},{"t":1774623300000,"open":82.9,"high":83.01,"low":82.89,"close":83.01},{"t":1774623360000,"open":83.0,"high":83.03,"low":82.95,"close":83.0},{"t":1774623420000,"open":83.0,"high":83.09,"low":82.96,"close":83.07},{"t":1774623480000,"open":83.08,"high":83.15,"low":83.07,"close":83.08},{"t":1774623540000,"open":83.08,"high":83.14,"low":83.08,"close":83.11},{"t":1774623600000,"open":83.11,"high":83.18,"low":83.1,"close":83.17},{"t":1774623660000,"open":83.16,"high":83.17,"low":83.12,"close":83.13},{"t":1774623720000,"open":83.14,"high":83.2,"low":83.1,"close":83.17},{"t":1774623780000,"open":83.17,"high":83.23,"low":83.14,"close":83.21},{"t":1774623840000,"open":83.2,"high":83.23,"low":83.15,"close":83.16},{"t":1774623900000,"open":83.16,"high":83.21,"low":83.08,"close":83.2},{"t":1774623960000,"open":83.21,"high":83.29,"low":83.13,"close":83.13},{"t":1774624020000,"open":83.13,"high":83.22,"low":83.1,"close":83.2},{"t":1774624080000,"open":83.2,"high":83.27,"low":83.17,"close":83.25},{"t":1774624140000,"open":83.25,"high":83.27,"low":83.19,"close":83.27},{"t":1774624200000,"open":83.28,"high":83.32,"low":83.25,"close":83.25},{"t":1774624260000,"open":83.26,"high":83.32,"low":83.19,"close":83.21},{"t":1774624320000,"open":83.22,"high":83.22,"low":83.13,"close":83.17},{"t":1774624380000,"open":83.16,"high":83.18,"low":83.11,"close":83.11},{"t":1774624440000,"open":83.12,"high":83.17,"low":83.09,"close":83.09},{"t":1774624500000,"open":83.09,"high":83.11,"low":83.02,"close":83.1},{"t":1774624560000,"open":83.09,"high":83.17,"low":83.06,"close":83.16},{"t":1774624620000,"open":83.17,"high":83.24,"low":83.06,"close":83.09},{"t":1774624680000,"open":83.08,"high":83.17,"low":83.08,"close":83.13},{"t":1774624740000,"open":83.13,"high":83.16,"low":83.07,"close":83.09},{"t":1774624800000,"open":83.09,"high":83.09,"low":82.99,"close":83.0},{"t":1774624860000,"open":82.99,"high":83.02,"low":82.93,"close":83.02},{"t":1774624920000,"open":83.01,"high":83.02,"low":82.93,"close":82.93},{"t":1774624980000,"open":82.93,"high":83.63,"low":82.89,"close":83.53},{"t":1774625040000,"open":83.54,"high":83.54,"low":83.13,"close":83.19},{"t":1774625100000,"open":83.19,"high":83.24,"low":83.11,"close":83.22},{"t":1774625160000,"open":83.22,"high":83.32,"low":83.2,"close":83.32},{"t":1774625220000,"open":83.32,"high":83.37,"low":83.23,"close":83.35},{"t":1774625280000,"open":83.34,"high":83.38,"low":83.28,"close":83.38},{"t":1774625340000,"open":83.37,"high":83.45,"low":83.35,"close":83.43},{"t":1774625400000,"open":83.43,"high":83.55,"low":83.39,"close":83.54},{"t":1774625460000,"open":83.55,"high":83.72,"low":83.48,"close":83.61},{"t":1774625520000,"open":83.61,"high":83.69,"low":83.51,"close":83.62},{"t":1774625580000,"open":83.63,"high":83.72,"low":83.58,"close":83.67},{"t":1774625640000,"open":83.67,"high":83.79,"low":83.66,"close":83.74},{"t":1774625700000,"open":83.74,"high":83.78,"low":83.69,"close":83.7},{"t":1774625760000,"open":83.7,"high":83.78,"low":83.62,"close":83.76},{"t":1774625820000,"open":83.76,"high":83.94,"low":83.74,"close":83.85},{"t":1774625880000,"open":83.84,"high":83.92,"low":83.74,"close":83.82},{"t":1774625940000,"open":83.81,"high":83.82,"low":83.61,"close":83.67},{"t":1774626000000,"open":83.68,"high":83.68,"low":83.52,"close":83.56},{"t":1774626060000,"open":83.56,"high":83.57,"low":83.45,"close":83.53},{"t":1774626120000,"open":83.53,"high":83.55,"low":83.48,"close":83.51},{"t":1774626180000,"open":83.51,"high":83.57,"low":83.51,"close":83.54},{"t":1774626240000,"open":83.54,"high":83.58,"low":83.52,"close":83.56},{"t":1774626300000,"open":83.57,"high":83.69,"low":83.57,"close":83.65},{"t":1774626360000,"open":83.64,"high":83.65,"low":83.47,"close":83.49},{"t":1774626420000,"open":83.5,"high":83.67,"low":83.5,"close":83.66},{"t":1774626480000,"open":83.67,"high":83.69,"low":83.6,"close":83.61},{"t":1774626540000,"open":83.61,"high":83.66,"low":83.6,"close":83.61},{"t":1774626600000,"open":83.61,"high":83.68,"low":83.61,"close":83.65},{"t":1774626660000,"open":83.66,"high":83.66,"low":83.57,"close":83.59},{"t":1774626720000,"open":83.59,"high":83.65,"low":83.45,"close":83.47},{"t":1774626780000,"open":83.47,"high":83.53,"low":83.39,"close":83.45},{"t":1774626840000,"open":83.46,"high":83.5,"low":83.4,"close":83.41},{"t":1774626900000,"open":83.4,"high":83.42,"low":83.34,"close":83.37},{"t":1774626960000,"open":83.38,"high":83.39,"low":83.3,"close":83.31},{"t":1774627020000,"open":83.3,"high":83.31,"low":83.24,"close":83.29},{"t":1774627080000,"open":83.29,"high":83.33,"low":83.24,"close":83.27},{"t":1774627140000,"open":83.26,"high":83.31,"low":83.23,"close":83.24},{"t":1774627200000,"open":83.25,"high":83.28,"low":83.15,"close":83.18},{"t":1774627260000,"open":83.19,"high":83.2,"low":83.0,"close":83.07},{"t":1774627320000,"open":83.08,"high":83.27,"low":83.08,"close":83.19},{"t":1774627380000,"open":83.18,"high":83.21,"low":83.13,"close":83.14},{"t":1774627440000,"open":83.13,"high":83.14,"low":82.93,"close":82.94},{"t":1774627500000,"open":82.93,"high":82.97,"low":82.84,"close":82.86},{"t":1774627560000,"open":82.87,"high":82.87,"low":82.68,"close":82.87},{"t":1774627620000,"open":82.87,"high":82.94,"low":82.82,"close":82.85},{"t":1774627680000,"open":82.86,"high":82.88,"low":82.76,"close":82.78},{"t":1774627740000,"open":82.78,"high":82.9,"low":82.77,"close":82.83},{"t":1774627800000,"open":82.83,"high":82.88,"low":82.81,"close":82.86},{"t":1774627860000,"open":82.85,"high":82.88,"low":82.78,"close":82.85},{"t":1774627920000,"open":82.85,"high":82.96,"low":82.83,"close":82.88},{"t":1774627980000,"open":82.88,"high":82.96,"low":82.84,"close":82.86},{"t":1774628040000,"open":82.85,"high":82.89,"low":82.83,"close":82.86},{"t":1774628100000,"open":82.85,"high":82.86,"low":82.78,"close":82.79},{"t":1774628160000,"open":82.8,"high":82.85,"low":82.61,"close":82.63},{"t":1774628220000,"open":82.62,"high":82.76,"low":82.56,"close":82.76},{"t":1774628280000,"open":82.75,"high":82.82,"low":82.75,"close":82.8},{"t":1774628340000,"open":82.81,"high":82.82,"low":82.71,"close":82.74},{"t":1774628400000,"open":82.74,"high":82.93,"low":82.74,"close":82.89},{"t":1774628460000,"open":82.89,"high":82.95,"low":82.84,"close":82.85},{"t":1774628520000,"open":82.85,"high":82.87,"low":82.79,"close":82.81},{"t":1774628580000,"open":82.8,"high":82.82,"low":82.69,"close":82.72},{"t":1774628640000,"open":82.73,"high":82.73,"low":82.64,"close":82.65},{"t":1774628700000,"open":82.66,"high":82.7,"low":82.58,"close":82.67},{"t":1774628760000,"open":82.68,"high":82.77,"low":82.68,"close":82.74},{"t":1774628820000,"open":82.73,"high":82.78,"low":82.71,"close":82.76},{"t":1774628880000,"open":82.75,"high":82.79,"low":82.7,"close":82.77},{"t":1774628940000,"open":82.77,"high":82.77,"low":82.73,"close":82.77},{"t":1774629000000,"open":82.76,"high":82.8,"low":82.74,"close":82.78},{"t":1774629060000,"open":82.77,"high":82.83,"low":82.74,"close":82.79},{"t":1774629120000,"open":82.8,"high":82.83,"low":82.78,"close":82.83},{"t":1774629180000,"open":82.82,"high":82.84,"low":82.71,"close":82.77},{"t":1774629240000,"open":82.78,"high":82.82,"low":82.74,"close":82.79},{"t":1774629300000,"open":82.78,"high":82.86,"low":82.75,"close":82.83},{"t":1774629360000,"open":82.83,"high":82.83,"low":82.72,"close":82.72},{"t":1774629420000,"open":82.72,"high":82.74,"low":82.56,"close":82.58},{"t":1774629480000,"open":82.58,"high":82.67,"low":82.56,"close":82.61},{"t":1774629540000,"open":82.62,"high":82.68,"low":82.62,"close":82.63},{"t":1774629600000,"open":82.64,"high":82.67,"low":82.58,"close":82.66},{"t":1774629660000,"open":82.65,"high":82.83,"low":82.65,"close":82.78},{"t":1774629720000,"open":82.78,"high":82.85,"low":82.77,"close":82.8},{"t":1774629780000,"open":82.79,"high":83.01,"low":82.79,"close":82.91},{"t":1774629840000,"open":82.9,"high":83.04,"low":82.88,"close":82.98},{"t":1774629900000,"open":82.98,"high":83.07,"low":82.97,"close":83.04},{"t":1774629960000,"open":83.05,"high":83.2,"low":83.05,"close":83.17},{"t":1774630020000,"open":83.17,"high":83.27,"low":83.08,"close":83.1},{"t":1774630080000,"open":83.11,"high":83.11,"low":83.0,"close":83.09},{"t":1774630140000,"open":83.09,"high":83.12,"low":83.05,"close":83.06},{"t":1774630200000,"open":83.05,"high":83.05,"low":82.86,"close":82.9},{"t":1774630260000,"open":82.9,"high":82.95,"low":82.88,"close":82.88},{"t":1774630320000,"open":82.88,"high":82.89,"low":82.81,"close":82.82},{"t":1774630380000,"open":82.82,"high":82.94,"low":82.81,"close":82.94},{"t":1774630440000,"open":82.93,"high":83.03,"low":82.93,"close":82.97},{"t":1774630500000,"open":82.97,"high":82.97,"low":82.89,"close":82.89},{"t":1774630560000,"open":82.89,"high":82.98,"low":82.89,"close":82.97},{"t":1774630620000,"open":82.98,"high":83.05,"low":82.97,"close":83.0},{"t":1774630680000,"open":82.99,"high":83.0,"low":82.93,"close":82.94},{"t":1774630740000,"open":82.93,"high":82.96,"low":82.93,"close":82.95},{"t":1774630800000,"open":82.95,"high":83.0,"low":82.94,"close":82.98},{"t":1774630860000,"open":82.97,"high":82.99,"low":82.91,"close":82.95},{"t":1774630920000,"open":82.94,"high":82.98,"low":82.91,"close":82.94},{"t":1774630980000,"open":82.94,"high":82.98,"low":82.93,"close":82.95},{"t":1774631040000,"open":82.95,"high":82.97,"low":82.92,"close":82.92},{"t":1774631100000,"open":82.93,"high":82.95,"low":82.88,"close":82.9},{"t":1774631160000,"open":82.9,"high":83.22,"low":82.89,"close":83.22},{"t":1774631220000,"open":83.22,"high":83.36,"low":83.12,"close":83.17},{"t":1774631280000,"open":83.18,"high":83.25,"low":83.05,"close":83.12},{"t":1774631340000,"open":83.12,"high":83.19,"low":83.11,"close":83.11},{"t":1774631400000,"open":83.11,"high":83.15,"low":83.08,"close":83.15},{"t":1774631460000,"open":83.15,"high":83.2,"low":83.14,"close":83.15},{"t":1774631520000,"open":83.16,"high":83.19,"low":83.15,"close":83.17},{"t":1774631580000,"open":83.17,"high":83.2,"low":83.03,"close":83.08},{"t":1774631640000,"open":83.08,"high":83.15,"low":83.06,"close":83.1},{"t":1774631700000,"open":83.1,"high":83.19,"low":83.09,"close":83.17},{"t":1774631760000,"open":83.17,"high":83.21,"low":83.16,"close":83.18},{"t":1774631820000,"open":83.17,"high":83.18,"low":82.93,"close":82.99},{"t":1774631880000,"open":82.98,"high":83.04,"low":82.92,"close":82.95},{"t":1774631940000,"open":82.95,"high":82.97,"low":82.91,"close":82.97},{"t":1774632000000,"open":82.97,"high":82.97,"low":82.82,"close":82.85},{"t":1774632060000,"open":82.85,"high":82.85,"low":82.75,"close":82.76},{"t":1774632120000,"open":82.75,"high":82.85,"low":82.73,"close":82.83},{"t":1774632180000,"open":82.83,"high":82.85,"low":82.79,"close":82.83},{"t":1774632240000,"open":82.83,"high":82.84,"low":82.78,"close":82.79},{"t":1774632300000,"open":82.79,"high":82.8,"low":82.7,"close":82.74},{"t":1774632360000,"open":82.74,"high":82.79,"low":82.71,"close":82.74},{"t":1774632420000,"open":82.74,"high":82.76,"low":82.71,"close":82.76},{"t":1774632480000,"open":82.76,"high":82.76,"low":82.69,"close":82.71},{"t":1774632540000,"open":82.72,"high":82.74,"low":82.68,"close":82.69},{"t":1774632600000,"open":82.68,"high":82.77,"low":82.68,"close":82.74},{"t":1774632660000,"open":82.74,"high":82.77,"low":82.71,"close":82.73},{"t":1774632720000,"open":82.74,"high":82.8,"low":82.71,"close":82.73},{"t":1774632780000,"open":82.73,"high":82.74,"low":82.56,"close":82.68},{"t":1774632840000,"open":82.69,"high":82.75,"low":82.69,"close":82.72},{"t":1774632900000,"open":82.72,"high":82.79,"low":82.69,"close":82.76},{"t":1774632960000,"open":82.76,"high":82.76,"low":82.67,"close":82.71},{"t":1774633020000,"open":82.7,"high":82.71,"low":82.65,"close":82.69},{"t":1774633080000,"open":82.7,"high":82.77,"low":82.69,"close":82.72},{"t":1774633140000,"open":82.72,"high":82.72,"low":82.68,"close":82.69},{"t":1774633200000,"open":82.69,"high":82.72,"low":82.65,"close":82.7},{"t":1774633260000,"open":82.7,"high":82.73,"low":82.63,"close":82.63},{"t":1774633320000,"open":82.64,"high":82.64,"low":82.46,"close":82.51},{"t":1774633380000,"open":82.52,"high":82.53,"low":82.04,"close":82.4},{"t":1774633440000,"open":82.39,"high":82.43,"low":82.25,"close":82.28},{"t":1774633500000,"open":82.27,"high":82.42,"low":82.25,"close":82.37},{"t":1774633560000,"open":82.36,"high":82.38,"low":82.3,"close":82.38},{"t":1774633620000,"open":82.37,"high":82.39,"low":82.31,"close":82.33},{"t":1774633680000,"open":82.33,"high":82.34,"low":82.21,"close":82.26},{"t":1774633740000,"open":82.27,"high":82.37,"low":82.25,"close":82.27},{"t":1774633800000,"open":82.27,"high":82.28,"low":82.25,"close":82.27},{"t":1774633860000,"open":82.27,"high":82.34,"low":82.26,"close":82.27},{"t":1774633920000,"open":82.27,"high":82.3,"low":82.13,"close":82.27},{"t":1774633980000,"open":82.26,"high":82.29,"low":82.22,"close":82.23},{"t":1774634040000,"open":82.23,"high":82.23,"low":82.11,"close":82.18},{"t":1774634100000,"open":82.18,"high":82.24,"low":82.14,"close":82.17},{"t":1774634160000,"open":82.16,"high":82.18,"low":82.02,"close":82.06},{"t":1774634220000,"open":82.07,"high":82.19,"low":82.04,"close":82.17},{"t":1774634280000,"open":82.17,"high":82.22,"low":82.15,"close":82.22},{"t":1774634340000,"open":82.21,"high":82.22,"low":82.15,"close":82.17},{"t":1774634400000,"open":82.17,"high":82.21,"low":82.15,"close":82.2},{"t":1774634460000,"open":82.19,"high":82.21,"low":82.16,"close":82.2},{"t":1774634520000,"open":82.2,"high":82.29,"low":82.17,"close":82.24},{"t":1774634580000,"open":82.23,"high":82.29,"low":82.19,"close":82.25},{"t":1774634640000,"open":82.25,"high":82.28,"low":82.21,"close":82.21},{"t":1774634700000,"open":82.22,"high":82.3,"low":82.22,"close":82.26},{"t":1774634760000,"open":82.25,"high":82.31,"low":82.25,"close":82.28},{"t":1774634820000,"open":82.27,"high":82.29,"low":82.17,"close":82.18},{"t":1774634880000,"open":82.18,"high":82.24,"low":82.17,"close":82.23},{"t":1774634940000,"open":82.24,"high":82.24,"low":82.16,"close":82.22},{"t":1774635000000,"open":82.21,"high":82.22,"low":82.13,"close":82.19},{"t":1774635060000,"open":82.19,"high":82.25,"low":82.18,"close":82.22},{"t":1774635120000,"open":82.22,"high":82.26,"low":82.22,"close":82.24},{"t":1774635180000,"open":82.25,"high":82.26,"low":82.1,"close":82.11},{"t":1774635240000,"open":82.11,"high":82.17,"low":82.09,"close":82.14},{"t":1774635300000,"open":82.14,"high":82.21,"low":82.08,"close":82.14},{"t":1774635360000,"open":82.14,"high":82.25,"low":82.11,"close":82.23},{"t":1774635420000,"open":82.22,"high":82.33,"low":82.22,"close":82.26},{"t":1774635480000,"open":82.26,"high":82.42,"low":82.24,"close":82.35},{"t":1774635540000,"open":82.35,"high":82.45,"low":82.33,"close":82.36},{"t":1774635600000,"open":82.35,"high":82.36,"low":82.25,"close":82.34},{"t":1774635660000,"open":82.33,"high":82.37,"low":82.29,"close":82.29},{"t":1774635720000,"open":82.3,"high":82.3,"low":82.17,"close":82.24},{"t":1774635780000,"open":82.23,"high":82.25,"low":82.11,"close":82.13},{"t":1774635840000,"open":82.13,"high":82.16,"low":81.83,"close":81.89},{"t":1774635900000,"open":81.9,"high":81.98,"low":81.76,"close":81.95},{"t":1774635960000,"open":81.94,"high":81.97,"low":81.89,"close":81.95},{"t":1774636020000,"open":81.95,"high":82.06,"low":81.93,"close":82.05},{"t":1774636080000,"open":82.05,"high":82.1,"low":81.99,"close":82.09},{"t":1774636140000,"open":82.08,"high":82.21,"low":82.08,"close":82.14},{"t":1774636200000,"open":82.13,"high":82.26,"low":82.13,"close":82.19},{"t":1774636260000,"open":82.2,"high":82.21,"low":82.15,"close":82.16},{"t":1774636320000,"open":82.16,"high":82.2,"low":82.07,"close":82.13},{"t":1774636380000,"open":82.13,"high":82.16,"low":82.08,"close":82.11},{"t":1774636440000,"open":82.11,"high":82.27,"low":82.11,"close":82.25},{"t":1774636500000,"open":82.25,"high":82.26,"low":82.17,"close":82.22},{"t":1774636560000,"open":82.22,"high":82.23,"low":82.19,"close":82.21},{"t":1774636620000,"open":82.21,"high":82.32,"low":82.21,"close":82.31},{"t":1774636680000,"open":82.32,"high":82.34,"low":82.17,"close":82.17},{"t":1774636740000,"open":82.18,"high":82.24,"low":82.17,"close":82.23},{"t":1774636800000,"open":82.23,"high":82.25,"low":82.17,"close":82.17},{"t":1774636860000,"open":82.18,"high":82.22,"low":82.17,"close":82.19},{"t":1774636920000,"open":82.19,"high":82.24,"low":82.09,"close":82.24},{"t":1774636980000,"open":82.24,"high":82.33,"low":82.2,"close":82.22},{"t":1774637040000,"open":82.22,"high":82.25,"low":82.17,"close":82.19},{"t":1774637100000,"open":82.19,"high":82.28,"low":82.16,"close":82.27},{"t":1774637160000,"open":82.28,"high":82.32,"low":82.24,"close":82.26},{"t":1774637220000,"open":82.25,"high":82.27,"low":82.19,"close":82.22},{"t":1774637280000,"open":82.22,"high":82.26,"low":82.17,"close":82.26},{"t":1774637340000,"open":82.26,"high":82.3,"low":82.25,"close":82.27},{"t":1774637400000,"open":82.27,"high":82.39,"low":82.26,"close":82.35},{"t":1774637460000,"open":82.36,"high":82.4,"low":82.32,"close":82.36},{"t":1774637520000,"open":82.37,"high":82.39,"low":82.35,"close":82.36},{"t":1774637580000,"open":82.37,"high":82.37,"low":82.27,"close":82.3},{"t":1774637640000,"open":82.31,"high":82.35,"low":82.3,"close":82.34},{"t":1774637700000,"open":82.34,"high":82.37,"low":82.3,"close":82.32},{"t":1774637760000,"open":82.32,"high":82.33,"low":82.27,"close":82.29},{"t":1774637820000,"open":82.29,"high":82.38,"low":82.29,"close":82.36},{"t":1774637880000,"open":82.35,"high":82.37,"low":82.32,"close":82.35},{"t":1774637940000,"open":82.35,"high":82.36,"low":82.32,"close":82.32},{"t":1774638000000,"open":82.33,"high":82.37,"low":82.26,"close":82.27},{"t":1774638060000,"open":82.26,"high":82.28,"low":82.16,"close":82.21},{"t":1774638120000,"open":82.21,"high":82.24,"low":82.17,"close":82.18},{"t":1774638180000,"open":82.18,"high":82.26,"low":82.17,"close":82.23},{"t":1774638240000,"open":82.24,"high":82.24,"low":82.13,"close":82.17},{"t":1774638300000,"open":82.18,"high":82.2,"low":82.07,"close":82.07},{"t":1774638360000,"open":82.07,"high":82.14,"low":82.07,"close":82.12},{"t":1774638420000,"open":82.12,"high":82.16,"low":81.99,"close":82.07},{"t":1774638480000,"open":82.08,"high":82.1,"low":82.0,"close":82.05},{"t":1774638540000,"open":82.04,"high":82.17,"low":82.04,"close":82.17},{"t":1774638600000,"open":82.17,"high":82.17,"low":82.1,"close":82.12},{"t":1774638660000,"open":82.12,"high":82.13,"low":82.07,"close":82.1},{"t":1774638720000,"open":82.1,"high":82.18,"low":82.1,"close":82.14},{"t":1774638780000,"open":82.14,"high":82.17,"low":82.08,"close":82.11},{"t":1774638840000,"open":82.11,"high":82.16,"low":82.09,"close":82.15},{"t":1774638900000,"open":82.15,"high":82.18,"low":82.08,"close":82.09},{"t":1774638960000,"open":82.09,"high":82.17,"low":82.09,"close":82.14},{"t":1774639020000,"open":82.14,"high":82.29,"low":82.14,"close":82.28},{"t":1774639080000,"open":82.28,"high":82.34,"low":82.24,"close":82.29},{"t":1774639140000,"open":82.3,"high":82.34,"low":82.26,"close":82.3},{"t":1774639200000,"open":82.31,"high":82.32,"low":82.25,"close":82.29},{"t":1774639260000,"open":82.29,"high":82.31,"low":82.2,"close":82.21},{"t":1774639320000,"open":82.22,"high":82.35,"low":82.22,"close":82.28},{"t":1774639380000,"open":82.28,"high":82.4,"low":82.25,"close":82.25},{"t":1774639440000,"open":82.25,"high":82.29,"low":82.23,"close":82.24},{"t":1774639500000,"open":82.24,"high":82.27,"low":82.2,"close":82.24},{"t":1774639560000,"open":82.24,"high":82.25,"low":82.16,"close":82.22},{"t":1774639620000,"open":82.22,"high":82.27,"low":82.22,"close":82.26},{"t":1774639680000,"open":82.25,"high":82.35,"low":82.25,"close":82.34},{"t":1774639740000,"open":82.34,"high":82.49,"low":82.32,"close":82.47},{"t":1774639800000,"open":82.48,"high":82.66,"low":82.47,"close":82.56},{"t":1774639860000,"open":82.56,"high":82.62,"low":82.53,"close":82.61},{"t":1774639920000,"open":82.61,"high":82.61,"low":82.53,"close":82.58},{"t":1774639980000,"open":82.58,"high":82.75,"low":82.56,"close":82.74},{"t":1774640040000,"open":82.75,"high":82.75,"low":82.64,"close":82.64},{"t":1774640100000,"open":82.64,"high":82.77,"low":82.59,"close":82.75},{"t":1774640160000,"open":82.75,"high":82.76,"low":82.64,"close":82.67},{"t":1774640220000,"open":82.67,"high":82.74,"low":82.66,"close":82.66},{"t":1774640280000,"open":82.67,"high":82.72,"low":82.67,"close":82.7},{"t":1774640340000,"open":82.7,"high":82.72,"low":82.63,"close":82.63},{"t":1774640400000,"open":82.63,"high":82.65,"low":82.49,"close":82.51},{"t":1774640460000,"open":82.51,"high":82.55,"low":82.43,"close":82.48},{"t":1774640520000,"open":82.48,"high":82.52,"low":82.47,"close":82.51},{"t":1774640580000,"open":82.51,"high":82.58,"low":82.51,"close":82.55},{"t":1774640640000,"open":82.55,"high":82.57,"low":82.51,"close":82.54},{"t":1774640700000,"open":82.54,"high":82.58,"low":82.5,"close":82.53},{"t":1774640760000,"open":82.53,"high":82.58,"low":82.46,"close":82.46},{"t":1774640820000,"open":82.46,"high":82.6,"low":82.46,"close":82.55},{"t":1774640880000,"open":82.55,"high":82.6,"low":82.54,"close":82.57},{"t":1774640940000,"open":82.57,"high":82.61,"low":82.55,"close":82.6},{"t":1774641000000,"open":82.6,"high":82.6,"low":82.52,"close":82.57},{"t":1774641060000,"open":82.58,"high":82.6,"low":82.49,"close":82.53},{"t":1774641120000,"open":82.54,"high":82.55,"low":82.5,"close":82.54},{"t":1774641180000,"open":82.53,"high":82.7,"low":82.53,"close":82.67},{"t":1774641240000,"open":82.67,"high":82.67,"low":82.59,"close":82.61},{"t":1774641300000,"open":82.62,"high":82.78,"low":82.62,"close":82.74},{"t":1774641360000,"open":82.74,"high":82.77,"low":82.7,"close":82.73},{"t":1774641420000,"open":82.73,"high":82.77,"low":82.71,"close":82.72},{"t":1774641480000,"open":82.73,"high":82.82,"low":82.72,"close":82.75},{"t":1774641540000,"open":82.76,"high":82.84,"low":82.72,"close":82.73},{"t":1774641600000,"open":82.73,"high":82.79,"low":82.68,"close":82.73},{"t":1774641660000,"open":82.73,"high":82.85,"low":82.71,"close":82.79},{"t":1774641720000,"open":82.79,"high":82.84,"low":82.73,"close":82.81},{"t":1774641780000,"open":82.81,"high":82.85,"low":82.79,"close":82.82},{"t":1774641840000,"open":82.82,"high":82.83,"low":82.75,"close":82.81},{"t":1774641900000,"open":82.81,"high":82.86,"low":82.78,"close":82.84},{"t":1774641960000,"open":82.84,"high":82.91,"low":82.81,"close":82.82},{"t":1774642020000,"open":82.82,"high":82.83,"low":82.68,"close":82.73},{"t":1774642080000,"open":82.73,"high":82.77,"low":82.7,"close":82.74},{"t":1774642140000,"open":82.74,"high":82.77,"low":82.72,"close":82.75},{"t":1774642200000,"open":82.76,"high":82.79,"low":82.75,"close":82.76},{"t":1774642260000,"open":82.76,"high":82.77,"low":82.7,"close":82.71},{"t":1774642320000,"open":82.71,"high":82.75,"low":82.71,"close":82.73},{"t":1774642380000,"open":82.73,"high":82.78,"low":82.73,"close":82.75},{"t":1774642440000,"open":82.75,"high":82.75,"low":82.69,"close":82.71},{"t":1774642500000,"open":82.71,"high":82.79,"low":82.7,"close":82.79},{"t":1774642560000,"open":82.79,"high":82.8,"low":82.77,"close":82.77},{"t":1774642620000,"open":82.77,"high":82.77,"low":82.62,"close":82.65},{"t":1774642680000,"open":82.66,"high":82.7,"low":82.64,"close":82.66},{"t":1774642740000,"open":82.66,"high":82.75,"low":82.66,"close":82.75},{"t":1774642800000,"open":82.75,"high":82.75,"low":82.63,"close":82.68},{"t":1774642860000,"open":82.68,"high":82.69,"low":82.63,"close":82.66},{"t":1774642920000,"open":82.65,"high":82.68,"low":82.62,"close":82.62},{"t":1774642980000,"open":82.62,"high":82.66,"low":82.59,"close":82.62},{"t":1774643040000,"open":82.62,"high":82.65,"low":82.62,"close":82.64},{"t":1774643100000,"open":82.63,"high":82.64,"low":82.48,"close":82.5},{"t":1774643160000,"open":82.5,"high":82.53,"low":82.47,"close":82.49},{"t":1774643220000,"open":82.5,"high":82.5,"low":82.47,"close":82.48},{"t":1774643280000,"open":82.47,"high":82.5,"low":82.34,"close":82.45},{"t":1774643340000,"open":82.45,"high":82.48,"low":82.44,"close":82.47},{"t":1774643400000,"open":82.48,"high":82.48,"low":82.43,"close":82.44},{"t":1774643460000,"open":82.44,"high":82.48,"low":82.41,"close":82.43},{"t":1774643520000,"open":82.43,"high":82.43,"low":82.32,"close":82.39},{"t":1774643580000,"open":82.39,"high":82.4,"low":82.36,"close":82.39},{"t":1774643640000,"open":82.4,"high":82.41,"low":82.36,"close":82.36},{"t":1774643700000,"open":82.37,"high":82.37,"low":82.32,"close":82.33},{"t":1774643760000,"open":82.32,"high":82.36,"low":82.3,"close":82.3},{"t":1774643820000,"open":82.31,"high":82.39,"low":82.3,"close":82.37},{"t":1774643880000,"open":82.37,"high":82.39,"low":82.35,"close":82.38},{"t":1774643940000,"open":82.37,"high":82.45,"low":82.37,"close":82.45},{"t":1774644000000,"open":82.44,"high":82.49,"low":82.4,"close":82.47},{"t":1774644060000,"open":82.47,"high":82.47,"low":82.43,"close":82.43},{"t":1774644120000,"open":82.43,"high":82.52,"low":82.42,"close":82.52},{"t":1774644180000,"open":82.51,"high":82.58,"low":82.49,"close":82.49},{"t":1774644240000,"open":82.49,"high":82.5,"low":82.46,"close":82.49},{"t":1774644300000,"open":82.5,"high":82.5,"low":82.45,"close":82.49},{"t":1774644360000,"open":82.49,"high":82.54,"low":82.47,"close":82.53},{"t":1774644420000,"open":82.52,"high":82.61,"low":82.51,"close":82.6},{"t":1774644480000,"open":82.61,"high":82.66,"low":82.61,"close":82.66},{"t":1774644540000,"open":82.65,"high":82.69,"low":82.63,"close":82.63},{"t":1774644600000,"open":82.62,"high":82.63,"low":82.61,"close":82.61},{"t":1774644660000,"open":82.61,"high":82.66,"low":82.61,"close":82.64},{"t":1774644720000,"open":82.64,"high":82.73,"low":82.64,"close":82.71},{"t":1774644780000,"open":82.71,"high":82.73,"low":82.7,"close":82.73},{"t":1774644840000,"open":82.72,"high":82.78,"low":82.71,"close":82.78},{"t":1774644900000,"open":82.77,"high":82.8,"low":82.71,"close":82.71},{"t":1774644960000,"open":82.72,"high":82.75,"low":82.71,"close":82.74},{"t":1774645020000,"open":82.73,"high":82.76,"low":82.71,"close":82.71},{"t":1774645080000,"open":82.72,"high":82.75,"low":82.69,"close":82.73},{"t":1774645140000,"open":82.73,"high":82.76,"low":82.69,"close":82.71},{"t":1774645200000,"open":82.72,"high":82.74,"low":82.69,"close":82.73},{"t":1774645260000,"open":82.74,"high":82.77,"low":82.73,"close":82.76},{"t":1774645320000,"open":82.76,"high":82.83,"low":82.74,"close":82.82},{"t":1774645380000,"open":82.82,"high":82.85,"low":82.81,"close":82.85},{"t":1774645440000,"open":82.84,"high":82.86,"low":82.82,"close":82.85},{"t":1774645500000,"open":82.86,"high":82.87,"low":82.81,"close":82.82},{"t":1774645560000,"open":82.81,"high":82.84,"low":82.81,"close":82.84},{"t":1774645620000,"open":82.83,"high":82.84,"low":82.83,"close":82.83},{"t":1774645680000,"open":82.84,"high":82.85,"low":82.83,"close":82.84},{"t":1774645740000,"open":82.85,"high":82.85,"low":82.84,"close":82.84},{"t":1774645800000,"open":82.84,"high":82.84,"low":82.77,"close":82.82},{"t":1774645860000,"open":82.81,"high":82.82,"low":82.79,"close":82.8},{"t":1774645920000,"open":82.8,"high":82.86,"low":82.77,"close":82.86},{"t":1774645980000,"open":82.86,"high":82.98,"low":82.85,"close":82.87},{"t":1774646040000,"open":82.86,"high":82.92,"low":82.85,"close":82.87},{"t":1774646100000,"open":82.87,"high":82.95,"low":82.87,"close":82.94},{"t":1774646160000,"open":82.93,"high":82.94,"low":82.89,"close":82.91},{"t":1774646220000,"open":82.91,"high":82.91,"low":82.84,"close":82.91},{"t":1774646280000,"open":82.91,"high":82.92,"low":82.86,"close":82.87},{"t":1774646340000,"open":82.87,"high":82.91,"low":82.84,"close":82.91},{"t":1774646400000,"open":82.91,"high":82.92,"low":82.86,"close":82.89},{"t":1774646460000,"open":82.88,"high":82.89,"low":82.84,"close":82.86},{"t":1774646520000,"open":82.86,"high":82.9,"low":82.86,"close":82.89},{"t":1774646580000,"open":82.89,"high":82.91,"low":82.89,"close":82.9},{"t":1774646640000,"open":82.9,"high":82.9,"low":82.83,"close":82.87},{"t":1774646700000,"open":82.87,"high":82.93,"low":82.87,"close":82.89},{"t":1774646760000,"open":82.9,"high":82.9,"low":82.88,"close":82.89},{"t":1774646820000,"open":82.89,"high":82.92,"low":82.89,"close":82.9},{"t":1774646880000,"open":82.91,"high":82.97,"low":82.9,"close":82.92},{"t":1774646940000,"open":82.91,"high":82.92,"low":82.9,"close":82.91},{"t":1774647000000,"open":82.91,"high":82.98,"low":82.91,"close":82.94},{"t":1774647060000,"open":82.95,"high":82.95,"low":82.91,"close":82.92},{"t":1774647120000,"open":82.93,"high":82.97,"low":82.92,"close":82.95},{"t":1774647180000,"open":82.96,"high":82.96,"low":82.9,"close":82.94},{"t":1774647240000,"open":82.95,"high":82.95,"low":82.92,"close":82.93},{"t":1774647300000,"open":82.94,"high":82.94,"low":82.83,"close":82.91},{"t":1774647360000,"open":82.92,"high":82.92,"low":82.82,"close":82.83},{"t":1774647420000,"open":82.82,"high":82.86,"low":82.76,"close":82.78},{"t":1774647480000,"open":82.78,"high":82.81,"low":82.72,"close":82.73},{"t":1774647540000,"open":82.73,"high":82.77,"low":82.73,"close":82.74},{"t":1774647600000,"open":82.75,"high":82.78,"low":82.69,"close":82.7},{"t":1774647660000,"open":82.7,"high":82.83,"low":82.69,"close":82.82},{"t":1774647720000,"open":82.82,"high":82.87,"low":82.8,"close":82.84},{"t":1774647780000,"open":82.83,"high":82.89,"low":82.81,"close":82.84},{"t":1774647840000,"open":82.85,"high":82.88,"low":82.82,"close":82.87},{"t":1774647900000,"open":82.86,"high":82.9,"low":82.86,"close":82.89},{"t":1774647960000,"open":82.89,"high":82.9,"low":82.86,"close":82.87},{"t":1774648020000,"open":82.86,"high":82.87,"low":82.8,"close":82.81},{"t":1774648080000,"open":82.81,"high":82.87,"low":82.8,"close":82.87},{"t":1774648140000,"open":82.87,"high":82.88,"low":82.78,"close":82.78},{"t":1774648200000,"open":82.79,"high":82.79,"low":82.77,"close":82.78},{"t":1774648260000,"open":82.79,"high":82.79,"low":82.69,"close":82.77},{"t":1774648320000,"open":82.77,"high":82.79,"low":82.74,"close":82.75},{"t":1774648380000,"open":82.76,"high":82.79,"low":82.74,"close":82.75},{"t":1774648440000,"open":82.75,"high":82.78,"low":82.71,"close":82.71},{"t":1774648500000,"open":82.71,"high":82.74,"low":82.65,"close":82.71},{"t":1774648560000,"open":82.71,"high":82.72,"low":82.67,"close":82.68},{"t":1774648620000,"open":82.67,"high":82.68,"low":82.65,"close":82.65},{"t":1774648680000,"open":82.65,"high":82.7,"low":82.64,"close":82.64},{"t":1774648740000,"open":82.64,"high":82.71,"low":82.62,"close":82.68},{"t":1774648800000,"open":82.68,"high":82.7,"low":82.65,"close":82.67},{"t":1774648860000,"open":82.66,"high":82.67,"low":82.66,"close":82.67},{"t":1774648920000,"open":82.67,"high":82.78,"low":82.66,"close":82.73},{"t":1774648980000,"open":82.73,"high":82.77,"low":82.72,"close":82.72},{"t":1774649040000,"open":82.73,"high":82.74,"low":82.69,"close":82.71},{"t":1774649100000,"open":82.72,"high":82.72,"low":82.64,"close":82.65},{"t":1774649160000,"open":82.64,"high":82.66,"low":82.54,"close":82.56},{"t":1774649220000,"open":82.56,"high":82.62,"low":82.54,"close":82.62},{"t":1774649280000,"open":82.62,"high":82.66,"low":82.61,"close":82.66},{"t":1774649340000,"open":82.66,"high":82.71,"low":82.65,"close":82.71},{"t":1774649400000,"open":82.71,"high":82.73,"low":82.66,"close":82.67},{"t":1774649460000,"open":82.66,"high":82.67,"low":82.6,"close":82.61},{"t":1774649520000,"open":82.62,"high":82.62,"low":82.58,"close":82.61},{"t":1774649580000,"open":82.61,"high":82.62,"low":82.59,"close":82.62},{"t":1774649640000,"open":82.62,"high":82.64,"low":82.59,"close":82.61},{"t":1774649700000,"open":82.62,"high":82.63,"low":82.59,"close":82.63},{"t":1774649760000,"open":82.63,"high":82.65,"low":82.62,"close":82.63},{"t":1774649820000,"open":82.63,"high":82.64,"low":82.58,"close":82.61},{"t":1774649880000,"open":82.61,"high":82.69,"low":82.61,"close":82.64},{"t":1774649940000,"open":82.65,"high":82.68,"low":82.64,"close":82.67},{"t":1774650000000,"open":82.66,"high":82.67,"low":82.64,"close":82.64},{"t":1774650060000,"open":82.65,"high":82.69,"low":82.64,"close":82.69},{"t":1774650120000,"open":82.69,"high":82.69,"low":82.68,"close":82.69},{"t":1774650180000,"open":82.68,"high":82.7,"low":82.64,"close":82.65},{"t":1774650240000,"open":82.65,"high":82.69,"low":82.65,"close":82.68},{"t":1774650300000,"open":82.68,"high":82.69,"low":82.58,"close":82.58},{"t":1774650360000,"open":82.57,"high":82.58,"low":82.51,"close":82.56},{"t":1774650420000,"open":82.56,"high":82.59,"low":82.56,"close":82.57},{"t":1774650480000,"open":82.57,"high":82.61,"low":82.53,"close":82.54},{"t":1774650540000,"open":82.53,"high":82.61,"low":82.53,"close":82.6},{"t":1774650600000,"open":82.61,"high":82.61,"low":82.56,"close":82.61},{"t":1774650660000,"open":82.61,"high":82.64,"low":82.58,"close":82.63},{"t":1774650720000,"open":82.64,"high":82.66,"low":82.62,"close":82.65},{"t":1774650780000,"open":82.66,"high":82.68,"low":82.6,"close":82.6},{"t":1774650840000,"open":82.6,"high":82.63,"low":82.59,"close":82.61},{"t":1774650900000,"open":82.6,"high":82.62,"low":82.54,"close":82.54},{"t":1774650960000,"open":82.55,"high":82.56,"low":82.51,"close":82.51},{"t":1774651020000,"open":82.51,"high":82.52,"low":82.46,"close":82.51},{"t":1774651080000,"open":82.52,"high":82.53,"low":82.51,"close":82.51},{"t":1774651140000,"open":82.51,"high":82.54,"low":82.51,"close":82.52},{"t":1774651200000,"open":82.51,"high":82.55,"low":82.51,"close":82.51},{"t":1774651260000,"open":82.51,"high":82.59,"low":82.51,"close":82.56},{"t":1774651320000,"open":82.56,"high":82.57,"low":82.55,"close":82.56},{"t":1774651380000,"open":82.56,"high":82.66,"low":82.56,"close":82.65},{"t":1774651440000,"open":82.65,"high":82.68,"low":82.65,"close":82.65},{"t":1774651500000,"open":82.66,"high":82.69,"low":82.65,"close":82.66},{"t":1774651560000,"open":82.67,"high":82.68,"low":82.66,"close":82.68},{"t":1774651620000,"open":82.68,"high":82.68,"low":82.65,"close":82.66},{"t":1774651680000,"open":82.66,"high":82.69,"low":82.65,"close":82.66},{"t":1774651740000,"open":82.67,"high":82.71,"low":82.66,"close":82.7},{"t":1774651800000,"open":82.7,"high":82.74,"low":82.7,"close":82.73},{"t":1774651860000,"open":82.74,"high":82.77,"low":82.69,"close":82.7},{"t":1774651920000,"open":82.69,"high":82.7,"low":82.65,"close":82.65},{"t":1774651980000,"open":82.65,"high":82.67,"low":82.65,"close":82.66},{"t":1774652040000,"open":82.66,"high":82.67,"low":82.64,"close":82.64},{"t":1774652100000,"open":82.65,"high":82.76,"low":82.64,"close":82.74},{"t":1774652160000,"open":82.73,"high":82.74,"low":82.72,"close":82.72},{"t":1774652220000,"open":82.73,"high":82.74,"low":82.66,"close":82.66},{"t":1774652280000,"open":82.66,"high":82.72,"low":82.66,"close":82.68},{"t":1774652340000,"open":82.68,"high":82.68,"low":82.66,"close":82.66},{"t":1774652400000,"open":82.67,"high":82.68,"low":82.65,"close":82.67},{"t":1774652460000,"open":82.67,"high":82.67,"low":82.66,"close":82.66},{"t":1774652520000,"open":82.66,"high":82.67,"low":82.64,"close":82.65},{"t":1774652580000,"open":82.65,"high":82.65,"low":82.55,"close":82.58},{"t":1774652640000,"open":82.57,"high":82.62,"low":82.55,"close":82.62},{"t":1774652700000,"open":82.61,"high":82.64,"low":82.6,"close":82.6},{"t":1774652760000,"open":82.6,"high":82.66,"low":82.59,"close":82.66},{"t":1774652820000,"open":82.66,"high":82.69,"low":82.5,"close":82.5},{"t":1774652880000,"open":82.51,"high":82.53,"low":82.33,"close":82.47},{"t":1774652940000,"open":82.47,"high":82.52,"low":82.45,"close":82.52},{"t":1774653000000,"open":82.52,"high":82.54,"low":82.51,"close":82.52},{"t":1774653060000,"open":82.52,"high":82.55,"low":82.51,"close":82.53},{"t":1774653120000,"open":82.54,"high":82.6,"low":82.53,"close":82.59},{"t":1774653180000,"open":82.59,"high":82.65,"low":82.59,"close":82.62},{"t":1774653240000,"open":82.61,"high":82.62,"low":82.61,"close":82.61},{"t":1774653300000,"open":82.6,"high":82.61,"low":82.58,"close":82.58},{"t":1774653360000,"open":82.58,"high":82.61,"low":82.57,"close":82.6},{"t":1774653420000,"open":82.59,"high":82.65,"low":82.59,"close":82.64},{"t":1774653480000,"open":82.64,"high":82.66,"low":82.62,"close":82.63},{"t":1774653540000,"open":82.64,"high":82.66,"low":82.63,"close":82.64},{"t":1774653600000,"open":82.63,"high":82.63,"low":82.59,"close":82.6},{"t":1774653660000,"open":82.6,"high":82.62,"low":82.59,"close":82.62},{"t":1774653720000,"open":82.62,"high":82.65,"low":82.61,"close":82.65},{"t":1774653780000,"open":82.65,"high":82.73,"low":82.64,"close":82.72},{"t":1774653840000,"open":82.72,"high":82.79,"low":82.7,"close":82.79},{"t":1774653900000,"open":82.78,"high":82.79,"low":82.71,"close":82.75},{"t":1774653960000,"open":82.75,"high":82.76,"low":82.73,"close":82.75},{"t":1774654020000,"open":82.75,"high":82.76,"low":82.72,"close":82.75},{"t":1774654080000,"open":82.74,"high":82.77,"low":82.73,"close":82.73},{"t":1774654140000,"open":82.73,"high":82.76,"low":82.73,"close":82.76},{"t":1774654200000,"open":82.77,"high":82.8,"low":82.75,"close":82.8},{"t":1774654260000,"open":82.79,"high":82.81,"low":82.76,"close":82.79},{"t":1774654320000,"open":82.8,"high":82.82,"low":82.79,"close":82.81},{"t":1774654380000,"open":82.81,"high":82.81,"low":82.73,"close":82.74},{"t":1774654440000,"open":82.73,"high":82.77,"low":82.71,"close":82.75},{"t":1774654500000,"open":82.76,"high":82.76,"low":82.71,"close":82.71},{"t":1774654560000,"open":82.71,"high":82.75,"low":82.71,"close":82.74},{"t":1774654620000,"open":82.75,"high":82.8,"low":82.74,"close":82.79},{"t":1774654680000,"open":82.79,"high":82.83,"low":82.79,"close":82.82},{"t":1774654740000,"open":82.83,"high":82.84,"low":82.8,"close":82.84},{"t":1774654800000,"open":82.84,"high":82.86,"low":82.8,"close":82.8},{"t":1774654860000,"open":82.81,"high":82.81,"low":82.76,"close":82.8},{"t":1774654920000,"open":82.81,"high":82.86,"low":82.81,"close":82.86},{"t":1774654980000,"open":82.85,"high":82.9,"low":82.85,"close":82.89},{"t":1774655040000,"open":82.89,"high":82.93,"low":82.89,"close":82.92},{"t":1774655100000,"open":82.92,"high":83.03,"low":82.92,"close":82.99},{"t":1774655160000,"open":82.99,"high":83.0,"low":82.95,"close":83.0},{"t":1774655220000,"open":83.0,"high":83.0,"low":82.97,"close":82.98},{"t":1774655280000,"open":82.99,"high":83.05,"low":82.98,"close":83.02},{"t":1774655340000,"open":83.02,"high":83.02,"low":82.95,"close":83.0},{"t":1774655400000,"open":82.99,"high":83.0,"low":82.93,"close":82.96},{"t":1774655460000,"open":82.96,"high":82.96,"low":82.92,"close":82.93},{"t":1774655520000,"open":82.93,"high":83.0,"low":82.93,"close":82.96},{"t":1774655580000,"open":82.95,"high":82.98,"low":82.95,"close":82.98},{"t":1774655640000,"open":82.98,"high":83.02,"low":82.95,"close":83.01},{"t":1774655700000,"open":83.02,"high":83.02,"low":82.97,"close":82.98},{"t":1774655760000,"open":82.97,"high":83.01,"low":82.93,"close":83.0},{"t":1774655820000,"open":83.01,"high":83.03,"low":82.98,"close":82.98},{"t":1774655880000,"open":82.98,"high":83.01,"low":82.97,"close":82.97},{"t":1774655940000,"open":82.98,"high":83.06,"low":82.97,"close":83.03},{"t":1774656000000,"open":83.03,"high":83.03,"low":82.94,"close":82.94},{"t":1774656060000,"open":82.94,"high":82.98,"low":82.93,"close":82.94},{"t":1774656120000,"open":82.95,"high":82.99,"low":82.93,"close":82.98},{"t":1774656180000,"open":82.98,"high":83.02,"low":82.97,"close":82.99},{"t":1774656240000,"open":83.0,"high":83.02,"low":82.95,"close":82.97},{"t":1774656300000,"open":82.98,"high":82.99,"low":82.9,"close":82.91},{"t":1774656360000,"open":82.9,"high":82.95,"low":82.86,"close":82.89},{"t":1774656420000,"open":82.89,"high":82.92,"low":82.86,"close":82.89},{"t":1774656480000,"open":82.9,"high":82.91,"low":82.88,"close":82.89},{"t":1774656540000,"open":82.9,"high":82.91,"low":82.77,"close":82.77},{"t":1774656600000,"open":82.78,"high":82.8,"low":82.74,"close":82.75},{"t":1774656660000,"open":82.74,"high":82.79,"low":82.74,"close":82.77},{"t":1774656720000,"open":82.76,"high":82.78,"low":82.73,"close":82.74},{"t":1774656780000,"open":82.75,"high":82.75,"low":82.71,"close":82.71},{"t":1774656840000,"open":82.72,"high":82.72,"low":82.67,"close":82.69},{"t":1774656900000,"open":82.68,"high":82.71,"low":82.67,"close":82.67},{"t":1774656960000,"open":82.67,"high":82.71,"low":82.67,"close":82.71},{"t":1774657020000,"open":82.71,"high":82.77,"low":82.69,"close":82.77},{"t":1774657080000,"open":82.77,"high":82.8,"low":82.72,"close":82.75},{"t":1774657140000,"open":82.74,"high":82.76,"low":82.68,"close":82.68},{"t":1774657200000,"open":82.69,"high":82.7,"low":82.68,"close":82.7},{"t":1774657260000,"open":82.7,"high":82.74,"low":82.69,"close":82.72},{"t":1774657320000,"open":82.72,"high":82.76,"low":82.71,"close":82.71},{"t":1774657380000,"open":82.71,"high":82.75,"low":82.69,"close":82.75},{"t":1774657440000,"open":82.74,"high":82.78,"low":82.74,"close":82.78},{"t":1774657500000,"open":82.77,"high":82.77,"low":82.72,"close":82.73},{"t":1774657560000,"open":82.72,"high":82.77,"low":82.72,"close":82.74},{"t":1774657620000,"open":82.75,"high":82.81,"low":82.74,"close":82.79},{"t":1774657680000,"open":82.78,"high":82.79,"low":82.76,"close":82.76},{"t":1774657740000,"open":82.77,"high":82.84,"low":82.76,"close":82.84},{"t":1774657800000,"open":82.84,"high":82.88,"low":82.77,"close":82.79},{"t":1774657860000,"open":82.79,"high":82.91,"low":82.78,"close":82.89},{"t":1774657920000,"open":82.89,"high":82.9,"low":82.84,"close":82.85},{"t":1774657980000,"open":82.85,"high":82.86,"low":82.8,"close":82.81},{"t":1774658040000,"open":82.81,"high":82.83,"low":82.78,"close":82.78},{"t":1774658100000,"open":82.78,"high":82.82,"low":82.77,"close":82.81},{"t":1774658160000,"open":82.82,"high":82.87,"low":82.8,"close":82.86},{"t":1774658220000,"open":82.86,"high":82.91,"low":82.85,"close":82.89},{"t":1774658280000,"open":82.89,"high":82.9,"low":82.86,"close":82.87},{"t":1774658340000,"open":82.88,"high":82.88,"low":82.85,"close":82.87},{"t":1774658400000,"open":82.87,"high":82.88,"low":82.82,"close":82.83},{"t":1774658460000,"open":82.83,"high":82.84,"low":82.8,"close":82.8},{"t":1774658520000,"open":82.8,"high":82.82,"low":82.8,"close":82.8},{"t":1774658580000,"open":82.8,"high":82.81,"low":82.71,"close":82.74},{"t":1774658640000,"open":82.74,"high":82.83,"low":82.74,"close":82.82},{"t":1774658700000,"open":82.83,"high":82.83,"low":82.81,"close":82.82},{"t":1774658760000,"open":82.82,"high":82.82,"low":82.8,"close":82.81},{"t":1774658820000,"open":82.81,"high":82.81,"low":82.77,"close":82.77},{"t":1774658880000,"open":82.77,"high":82.82,"low":82.76,"close":82.8},{"t":1774658940000,"open":82.8,"high":82.81,"low":82.76,"close":82.76},{"t":1774659000000,"open":82.77,"high":82.8,"low":82.75,"close":82.8},{"t":1774659060000,"open":82.79,"high":82.81,"low":82.78,"close":82.79},{"t":1774659120000,"open":82.78,"high":82.79,"low":82.73,"close":82.74},{"t":1774659180000,"open":82.74,"high":82.76,"low":82.73,"close":82.75},{"t":1774659240000,"open":82.75,"high":82.8,"low":82.75,"close":82.79},{"t":1774659300000,"open":82.8,"high":82.91,"low":82.79,"close":82.91},{"t":1774659360000,"open":82.9,"high":82.9,"low":82.85,"close":82.85},{"t":1774659420000,"open":82.86,"high":82.86,"low":82.79,"close":82.82},{"t":1774659480000,"open":82.83,"high":82.83,"low":82.77,"close":82.78},{"t":1774659540000,"open":82.77,"high":82.79,"low":82.77,"close":82.78},{"t":1774659600000,"open":82.79,"high":82.79,"low":82.73,"close":82.74},{"t":1774659660000,"open":82.73,"high":82.73,"low":82.67,"close":82.71},{"t":1774659720000,"open":82.7,"high":82.76,"low":82.7,"close":82.75},{"t":1774659780000,"open":82.75,"high":82.76,"low":82.71,"close":82.72},{"t":1774659840000,"open":82.72,"high":82.74,"low":82.71,"close":82.73},{"t":1774659900000,"open":82.73,"high":82.76,"low":82.72,"close":82.75},{"t":1774659960000,"open":82.75,"high":82.81,"low":82.75,"close":82.81},{"t":1774660020000,"open":82.81,"high":82.81,"low":82.73,"close":82.73},{"t":1774660080000,"open":82.74,"high":82.74,"low":82.63,"close":82.67},{"t":1774660140000,"open":82.67,"high":82.67,"low":82.64,"close":82.64},{"t":1774660200000,"open":82.64,"high":82.66,"low":82.54,"close":82.55},{"t":1774660260000,"open":82.56,"high":82.57,"low":82.41,"close":82.46},{"t":1774660320000,"open":82.46,"high":82.51,"low":82.45,"close":82.48},{"t":1774660380000,"open":82.48,"high":82.5,"low":82.27,"close":82.38},{"t":1774660440000,"open":82.38,"high":82.41,"low":82.36,"close":82.41},{"t":1774660500000,"open":82.41,"high":82.45,"low":82.4,"close":82.44},{"t":1774660560000,"open":82.45,"high":82.48,"low":82.43,"close":82.44},{"t":1774660620000,"open":82.44,"high":82.49,"low":82.44,"close":82.47},{"t":1774660680000,"open":82.47,"high":82.52,"low":82.47,"close":82.49},{"t":1774660740000,"open":82.49,"high":82.57,"low":82.49,"close":82.54},{"t":1774660800000,"open":82.53,"high":82.55,"low":82.51,"close":82.54},{"t":1774660860000,"open":82.53,"high":82.58,"low":82.53,"close":82.58},{"t":1774660920000,"open":82.58,"high":82.61,"low":82.57,"close":82.59},{"t":1774660980000,"open":82.59,"high":82.59,"low":82.48,"close":82.49},{"t":1774661040000,"open":82.49,"high":82.57,"low":82.49,"close":82.56},{"t":1774661100000,"open":82.56,"high":82.56,"low":82.51,"close":82.55},{"t":1774661160000,"open":82.56,"high":82.58,"low":82.55,"close":82.55},{"t":1774661220000,"open":82.55,"high":82.55,"low":82.5,"close":82.53},{"t":1774661280000,"open":82.52,"high":82.52,"low":82.43,"close":82.47},{"t":1774661340000,"open":82.47,"high":82.49,"low":82.47,"close":82.49},{"t":1774661400000,"open":82.49,"high":82.51,"low":82.48,"close":82.5},{"t":1774661460000,"open":82.5,"high":82.6,"low":82.5,"close":82.59},{"t":1774661520000,"open":82.6,"high":82.6,"low":82.55,"close":82.58},{"t":1774661580000,"open":82.58,"high":82.59,"low":82.55,"close":82.56},{"t":1774661640000,"open":82.55,"high":82.58,"low":82.47,"close":82.48},{"t":1774661700000,"open":82.47,"high":82.49,"low":82.31,"close":82.33},{"t":1774661760000,"open":82.33,"high":82.35,"low":82.22,"close":82.22},{"t":1774661820000,"open":82.22,"high":82.26,"low":82.19,"close":82.21},{"t":1774661880000,"open":82.21,"high":82.33,"low":82.21,"close":82.33},{"t":1774661940000,"open":82.32,"high":82.39,"low":82.32,"close":82.32},{"t":1774662000000,"open":82.32,"high":82.33,"low":82.28,"close":82.32},{"t":1774662060000,"open":82.32,"high":82.41,"low":82.3,"close":82.41},{"t":1774662120000,"open":82.41,"high":82.47,"low":82.4,"close":82.43},{"t":1774662180000,"open":82.44,"high":82.47,"low":82.4,"close":82.44},{"t":1774662240000,"open":82.44,"high":82.48,"low":82.43,"close":82.47},{"t":1774662300000,"open":82.47,"high":82.52,"low":82.47,"close":82.49},{"t":1774662360000,"open":82.5,"high":82.59,"low":82.49,"close":82.58},{"t":1774662420000,"open":82.58,"high":82.64,"low":82.56,"close":82.64},{"t":1774662480000,"open":82.63,"high":82.68,"low":82.62,"close":82.63},{"t":1774662540000,"open":82.63,"high":82.63,"low":82.57,"close":82.59},{"t":1774662600000,"open":82.59,"high":82.62,"low":82.58,"close":82.59},{"t":1774662660000,"open":82.59,"high":82.61,"low":82.52,"close":82.52},{"t":1774662720000,"open":82.52,"high":82.54,"low":82.5,"close":82.53},{"t":1774662780000,"open":82.53,"high":82.59,"low":82.53,"close":82.58},{"t":1774662840000,"open":82.58,"high":82.63,"low":82.58,"close":82.59},{"t":1774662900000,"open":82.6,"high":82.6,"low":82.5,"close":82.54},{"t":1774662960000,"open":82.55,"high":82.58,"low":82.51,"close":82.53},{"t":1774663020000,"open":82.52,"high":82.55,"low":82.52,"close":82.53},{"t":1774663080000,"open":82.52,"high":82.56,"low":82.52,"close":82.55},{"t":1774663140000,"open":82.55,"high":82.62,"low":82.54,"close":82.6},{"t":1774663200000,"open":82.6,"high":82.67,"low":82.58,"close":82.64},{"t":1774663260000,"open":82.64,"high":82.7,"low":82.62,"close":82.67},{"t":1774663320000,"open":82.66,"high":82.82,"low":82.66,"close":82.8},{"t":1774663380000,"open":82.79,"high":82.82,"low":82.75,"close":82.77},{"t":1774663440000,"open":82.78,"high":82.85,"low":82.77,"close":82.85},{"t":1774663500000,"open":82.85,"high":82.85,"low":82.79,"close":82.79},{"t":1774663560000,"open":82.79,"high":82.83,"low":82.74,"close":82.76},{"t":1774663620000,"open":82.76,"high":82.76,"low":82.69,"close":82.75},{"t":1774663680000,"open":82.75,"high":82.79,"low":82.73,"close":82.79},{"t":1774663740000,"open":82.79,"high":82.79,"low":82.76,"close":82.77},{"t":1774663800000,"open":82.77,"high":82.78,"low":82.76,"close":82.77},{"t":1774663860000,"open":82.77,"high":82.77,"low":82.73,"close":82.76},{"t":1774663920000,"open":82.75,"high":82.78,"low":82.75,"close":82.78},{"t":1774663980000,"open":82.77,"high":82.8,"low":82.73,"close":82.74},{"t":1774664040000,"open":82.73,"high":82.76,"low":82.7,"close":82.71},{"t":1774664100000,"open":82.71,"high":82.73,"low":82.7,"close":82.72},{"t":1774664160000,"open":82.71,"high":82.72,"low":82.65,"close":82.66},{"t":1774664220000,"open":82.66,"high":82.66,"low":82.46,"close":82.46},{"t":1774664280000,"open":82.46,"high":82.54,"low":82.46,"close":82.51},{"t":1774664340000,"open":82.52,"high":82.52,"low":82.49,"close":82.5},{"t":1774664400000,"open":82.5,"high":82.52,"low":82.48,"close":82.51},{"t":1774664460000,"open":82.51,"high":82.53,"low":82.45,"close":82.47},{"t":1774664520000,"open":82.47,"high":82.52,"low":82.47,"close":82.49},{"t":1774664580000,"open":82.48,"high":82.5,"low":82.47,"close":82.5},{"t":1774664640000,"open":82.5,"high":82.53,"low":82.46,"close":82.53},{"t":1774664700000,"open":82.53,"high":82.54,"low":82.46,"close":82.46},{"t":1774664760000,"open":82.46,"high":82.47,"low":82.44,"close":82.45},{"t":1774664820000,"open":82.44,"high":82.46,"low":82.41,"close":82.42},{"t":1774664880000,"open":82.43,"high":82.46,"low":82.38,"close":82.46},{"t":1774664940000,"open":82.45,"high":82.48,"low":82.45,"close":82.48},{"t":1774665000000,"open":82.47,"high":82.5,"low":82.31,"close":82.36},{"t":1774665060000,"open":82.35,"high":82.44,"low":82.35,"close":82.38},{"t":1774665120000,"open":82.39,"high":82.42,"low":82.38,"close":82.41},{"t":1774665180000,"open":82.4,"high":82.46,"low":82.4,"close":82.45},{"t":1774665240000,"open":82.45,"high":82.46,"low":82.4,"close":82.41},{"t":1774665300000,"open":82.41,"high":82.46,"low":82.41,"close":82.42},{"t":1774665360000,"open":82.41,"high":82.46,"low":82.35,"close":82.4},{"t":1774665420000,"open":82.4,"high":82.45,"low":82.37,"close":82.38},{"t":1774665480000,"open":82.38,"high":82.43,"low":82.38,"close":82.42},{"t":1774665540000,"open":82.42,"high":82.45,"low":82.42,"close":82.45},{"t":1774665600000,"open":82.44,"high":82.47,"low":82.42,"close":82.47},{"t":1774665660000,"open":82.47,"high":82.48,"low":82.45,"close":82.46},{"t":1774665720000,"open":82.46,"high":82.46,"low":82.45,"close":82.46},{"t":1774665780000,"open":82.46,"high":82.49,"low":82.44,"close":82.49},{"t":1774665840000,"open":82.49,"high":82.5,"low":82.48,"close":82.49},{"t":1774665900000,"open":82.49,"high":82.49,"low":82.41,"close":82.42},{"t":1774665960000,"open":82.42,"high":82.42,"low":82.38,"close":82.42},{"t":1774666020000,"open":82.41,"high":82.45,"low":82.41,"close":82.45},{"t":1774666080000,"open":82.45,"high":82.46,"low":82.41,"close":82.45},{"t":1774666140000,"open":82.46,"high":82.47,"low":82.43,"close":82.46},{"t":1774666200000,"open":82.46,"high":82.51,"low":82.45,"close":82.5},{"t":1774666260000,"open":82.49,"high":82.51,"low":82.49,"close":82.49},{"t":1774666320000,"open":82.49,"high":82.51,"low":82.48,"close":82.51},{"t":1774666380000,"open":82.5,"high":82.54,"low":82.5,"close":82.52},{"t":1774666440000,"open":82.52,"high":82.54,"low":82.49,"close":82.5},{"t":1774666500000,"open":82.5,"high":82.53,"low":82.49,"close":82.51},{"t":1774666560000,"open":82.51,"high":82.53,"low":82.5,"close":82.52},{"t":1774666620000,"open":82.52,"high":82.53,"low":82.5,"close":82.5},{"t":1774666680000,"open":82.51,"high":82.52,"low":82.5,"close":82.51},{"t":1774666740000,"open":82.52,"high":82.52,"low":82.46,"close":82.52},{"t":1774666800000,"open":82.52,"high":82.56,"low":82.51,"close":82.53},{"t":1774666860000,"open":82.53,"high":82.55,"low":82.52,"close":82.54},{"t":1774666920000,"open":82.54,"high":82.56,"low":82.52,"close":82.56},{"t":1774666980000,"open":82.56,"high":82.57,"low":82.52,"close":82.53},{"t":1774667040000,"open":82.52,"high":82.52,"low":82.45,"close":82.48},{"t":1774667100000,"open":82.49,"high":82.63,"low":82.48,"close":82.56},{"t":1774667160000,"open":82.57,"high":82.57,"low":82.51,"close":82.54},{"t":1774667220000,"open":82.54,"high":82.56,"low":82.54,"close":82.54},{"t":1774667280000,"open":82.54,"high":82.55,"low":82.5,"close":82.5},{"t":1774667340000,"open":82.5,"high":82.54,"low":82.5,"close":82.53},{"t":1774667400000,"open":82.54,"high":82.56,"low":82.51,"close":82.53},{"t":1774667460000,"open":82.53,"high":82.54,"low":82.53,"close":82.53},{"t":1774667520000,"open":82.53,"high":82.54,"low":82.51,"close":82.51},{"t":1774667580000,"open":82.51,"high":82.52,"low":82.49,"close":82.51},{"t":1774667640000,"open":82.51,"high":82.52,"low":82.49,"close":82.5},{"t":1774667700000,"open":82.51,"high":82.56,"low":82.51,"close":82.55},{"t":1774667760000,"open":82.55,"high":82.57,"low":82.55,"close":82.56},{"t":1774667820000,"open":82.57,"high":82.63,"low":82.57,"close":82.61},{"t":1774667880000,"open":82.6,"high":82.63,"low":82.59,"close":82.6},{"t":1774667940000,"open":82.59,"high":82.62,"low":82.58,"close":82.62},{"t":1774668000000,"open":82.62,"high":82.64,"low":82.61,"close":82.63},{"t":1774668060000,"open":82.62,"high":82.65,"low":82.62,"close":82.64},{"t":1774668120000,"open":82.63,"high":82.64,"low":82.6,"close":82.6},{"t":1774668180000,"open":82.6,"high":82.62,"low":82.59,"close":82.62},{"t":1774668240000,"open":82.62,"high":82.63,"low":82.61,"close":82.62},{"t":1774668300000,"open":82.62,"high":82.66,"low":82.6,"close":82.6},{"t":1774668360000,"open":82.6,"high":82.64,"low":82.6,"close":82.62},{"t":1774668420000,"open":82.63,"high":82.63,"low":82.59,"close":82.59},{"t":1774668480000,"open":82.59,"high":82.6,"low":82.57,"close":82.59},{"t":1774668540000,"open":82.59,"high":82.62,"low":82.58,"close":82.62},{"t":1774668600000,"open":82.62,"high":82.64,"low":82.58,"close":82.58},{"t":1774668660000,"open":82.58,"high":82.59,"low":82.56,"close":82.56},{"t":1774668720000,"open":82.56,"high":82.59,"low":82.56,"close":82.59},{"t":1774668780000,"open":82.59,"high":82.62,"low":82.57,"close":82.57},{"t":1774668840000,"open":82.57,"high":82.59,"low":82.57,"close":82.59},{"t":1774668900000,"open":82.58,"high":82.65,"low":82.58,"close":82.59},{"t":1774668960000,"open":82.59,"high":82.6,"low":82.57,"close":82.58},{"t":1774669020000,"open":82.59,"high":82.65,"low":82.58,"close":82.62},{"t":1774669080000,"open":82.63,"high":82.67,"low":82.62,"close":82.65},{"t":1774669140000,"open":82.65,"high":82.67,"low":82.56,"close":82.56},{"t":1774669200000,"open":82.56,"high":82.58,"low":82.51,"close":82.56},{"t":1774669260000,"open":82.56,"high":82.61,"low":82.56,"close":82.6},{"t":1774669320000,"open":82.6,"high":82.6,"low":82.58,"close":82.6},{"t":1774669380000,"open":82.6,"high":82.61,"low":82.59,"close":82.59},{"t":1774669440000,"open":82.59,"high":82.64,"low":82.59,"close":82.61},{"t":1774669500000,"open":82.61,"high":82.61,"low":82.59,"close":82.6},{"t":1774669560000,"open":82.59,"high":82.62,"low":82.58,"close":82.62},{"t":1774669620000,"open":82.62,"high":82.62,"low":82.59,"close":82.62},{"t":1774669680000,"open":82.62,"high":82.62,"low":82.55,"close":82.55},{"t":1774669740000,"open":82.56,"high":82.6,"low":82.51,"close":82.59},{"t":1774669800000,"open":82.6,"high":82.6,"low":82.55,"close":82.56},{"t":1774669860000,"open":82.56,"high":82.58,"low":82.53,"close":82.58},{"t":1774669920000,"open":82.57,"high":82.58,"low":82.56,"close":82.57},{"t":1774669980000,"open":82.58,"high":82.62,"low":82.57,"close":82.58},{"t":1774670040000,"open":82.58,"high":82.58,"low":82.53,"close":82.54},{"t":1774670100000,"open":82.55,"high":82.56,"low":82.54,"close":82.55},{"t":1774670160000,"open":82.56,"high":82.57,"low":82.5,"close":82.51},{"t":1774670220000,"open":82.52,"high":82.56,"low":82.51,"close":82.54},{"t":1774670280000,"open":82.53,"high":82.55,"low":82.53,"close":82.55},{"t":1774670340000,"open":82.54,"high":82.56,"low":82.52,"close":82.54},{"t":1774670400000,"open":82.54,"high":82.55,"low":82.51,"close":82.51},{"t":1774670460000,"open":82.51,"high":82.52,"low":82.44,"close":82.46},{"t":1774670520000,"open":82.47,"high":82.5,"low":82.44,"close":82.5},{"t":1774670580000,"open":82.5,"high":82.54,"low":82.49,"close":82.52},{"t":1774670640000,"open":82.53,"high":82.56,"low":82.51,"close":82.54},{"t":1774670700000,"open":82.55,"high":82.55,"low":82.48,"close":82.49},{"t":1774670760000,"open":82.49,"high":82.49,"low":82.43,"close":82.43},{"t":1774670820000,"open":82.43,"high":82.44,"low":82.38,"close":82.38},{"t":1774670880000,"open":82.39,"high":82.39,"low":82.35,"close":82.38},{"t":1774670940000,"open":82.38,"high":82.39,"low":82.34,"close":82.38},{"t":1774671000000,"open":82.38,"high":82.43,"low":82.38,"close":82.4},{"t":1774671060000,"open":82.4,"high":82.4,"low":82.36,"close":82.36},{"t":1774671120000,"open":82.37,"high":82.39,"low":82.36,"close":82.38},{"t":1774671180000,"open":82.38,"high":82.41,"low":82.37,"close":82.39},{"t":1774671240000,"open":82.38,"high":82.42,"low":82.38,"close":82.4},{"t":1774671300000,"open":82.39,"high":82.41,"low":82.36,"close":82.36},{"t":1774671360000,"open":82.37,"high":82.4,"low":82.36,"close":82.39},{"t":1774671420000,"open":82.4,"high":82.5,"low":82.37,"close":82.5},{"t":1774671480000,"open":82.5,"high":82.59,"low":82.5,"close":82.54},{"t":1774671540000,"open":82.54,"high":82.56,"low":82.52,"close":82.56},{"t":1774671600000,"open":82.55,"high":82.61,"low":82.55,"close":82.6},{"t":1774671660000,"open":82.6,"high":82.69,"low":82.57,"close":82.68},{"t":1774671720000,"open":82.67,"high":82.73,"low":82.66,"close":82.71},{"t":1774671780000,"open":82.71,"high":82.71,"low":82.66,"close":82.68},{"t":1774671840000,"open":82.68,"high":82.68,"low":82.6,"close":82.6},{"t":1774671900000,"open":82.6,"high":82.63,"low":82.57,"close":82.58},{"t":1774671960000,"open":82.59,"high":82.62,"low":82.55,"close":82.57},{"t":1774672020000,"open":82.57,"high":82.62,"low":82.56,"close":82.59},{"t":1774672080000,"open":82.58,"high":82.64,"low":82.58,"close":82.61},{"t":1774672140000,"open":82.61,"high":82.64,"low":82.6,"close":82.64},{"t":1774672200000,"open":82.64,"high":82.66,"low":82.63,"close":82.64},{"t":1774672260000,"open":82.64,"high":82.64,"low":82.62,"close":82.63},{"t":1774672320000,"open":82.62,"high":82.63,"low":82.56,"close":82.57},{"t":1774672380000,"open":82.57,"high":82.61,"low":82.56,"close":82.6},{"t":1774672440000,"open":82.6,"high":82.6,"low":82.57,"close":82.57},{"t":1774672500000,"open":82.58,"high":82.58,"low":82.55,"close":82.55},{"t":1774672560000,"open":82.56,"high":82.6,"low":82.55,"close":82.6},{"t":1774672620000,"open":82.6,"high":82.64,"low":82.6,"close":82.63},{"t":1774672680000,"open":82.63,"high":82.63,"low":82.57,"close":82.6},{"t":1774672740000,"open":82.59,"high":82.61,"low":82.59,"close":82.61},{"t":1774672800000,"open":82.6,"high":82.62,"low":82.59,"close":82.6},{"t":1774672860000,"open":82.6,"high":82.63,"low":82.59,"close":82.6},{"t":1774672920000,"open":82.59,"high":82.59,"low":82.56,"close":82.58},{"t":1774672980000,"open":82.57,"high":82.58,"low":82.57,"close":82.58},{"t":1774673040000,"open":82.57,"high":82.62,"low":82.57,"close":82.62},{"t":1774673100000,"open":82.62,"high":82.63,"low":82.62,"close":82.63},{"t":1774673160000,"open":82.63,"high":82.65,"low":82.58,"close":82.62},{"t":1774673220000,"open":82.61,"high":82.63,"low":82.61,"close":82.62},{"t":1774673280000,"open":82.62,"high":82.62,"low":82.58,"close":82.61},{"t":1774673340000,"open":82.61,"high":82.63,"low":82.6,"close":82.63},{"t":1774673400000,"open":82.62,"high":82.64,"low":82.62,"close":82.64},{"t":1774673460000,"open":82.64,"high":82.67,"low":82.63,"close":82.64},{"t":1774673520000,"open":82.64,"high":82.65,"low":82.61,"close":82.65},{"t":1774673580000,"open":82.65,"high":82.65,"low":82.64,"close":82.65},{"t":1774673640000,"open":82.64,"high":82.65,"low":82.61,"close":82.63},{"t":1774673700000,"open":82.63,"high":82.63,"low":82.57,"close":82.59},{"t":1774673760000,"open":82.58,"high":82.58,"low":82.55,"close":82.57},{"t":1774673820000,"open":82.56,"high":82.58,"low":82.54,"close":82.57},{"t":1774673880000,"open":82.56,"high":82.56,"low":82.35,"close":82.44},{"t":1774673940000,"open":82.44,"high":82.51,"low":82.43,"close":82.51},{"t":1774674000000,"open":82.51,"high":82.54,"low":82.48,"close":82.49},{"t":1774674060000,"open":82.49,"high":82.49,"low":82.44,"close":82.46},{"t":1774674120000,"open":82.45,"high":82.48,"low":82.42,"close":82.45},{"t":1774674180000,"open":82.45,"high":82.45,"low":82.38,"close":82.38},{"t":1774674240000,"open":82.39,"high":82.39,"low":82.36,"close":82.36},{"t":1774674300000,"open":82.36,"high":82.4,"low":82.36,"close":82.39},{"t":1774674360000,"open":82.39,"high":82.43,"low":82.38,"close":82.39},{"t":1774674420000,"open":82.4,"high":82.4,"low":82.38,"close":82.39},{"t":1774674480000,"open":82.39,"high":82.45,"low":82.39,"close":82.45},{"t":1774674540000,"open":82.45,"high":82.45,"low":82.36,"close":82.36},{"t":1774674600000,"open":82.36,"high":82.36,"low":82.32,"close":82.34},{"t":1774674660000,"open":82.35,"high":82.36,"low":82.31,"close":82.36},{"t":1774674720000,"open":82.36,"high":82.38,"low":82.35,"close":82.36},{"t":1774674780000,"open":82.36,"high":82.4,"low":82.36,"close":82.38},{"t":1774674840000,"open":82.38,"high":82.42,"low":82.37,"close":82.41},{"t":1774674900000,"open":82.42,"high":82.42,"low":82.39,"close":82.42},{"t":1774674960000,"open":82.41,"high":82.43,"low":82.41,"close":82.41},{"t":1774675020000,"open":82.42,"high":82.43,"low":82.36,"close":82.37},{"t":1774675080000,"open":82.37,"high":82.41,"low":82.36,"close":82.4},{"t":1774675140000,"open":82.4,"high":82.45,"low":82.37,"close":82.37},{"t":1774675200000,"open":82.37,"high":82.46,"low":82.37,"close":82.45},{"t":1774675260000,"open":82.45,"high":82.53,"low":82.44,"close":82.52},{"t":1774675320000,"open":82.52,"high":82.61,"low":82.52,"close":82.61},{"t":1774675380000,"open":82.61,"high":82.67,"low":82.6,"close":82.63},{"t":1774675440000,"open":82.63,"high":82.73,"low":82.62,"close":82.67},{"t":1774675500000,"open":82.66,"high":82.67,"low":82.62,"close":82.63},{"t":1774675560000,"open":82.62,"high":82.66,"low":82.62,"close":82.65},{"t":1774675620000,"open":82.65,"high":82.68,"low":82.62,"close":82.67},{"t":1774675680000,"open":82.67,"high":82.68,"low":82.65,"close":82.68},{"t":1774675740000,"open":82.67,"high":82.67,"low":82.61,"close":82.62},{"t":1774675800000,"open":82.62,"high":82.62,"low":82.54,"close":82.55},{"t":1774675860000,"open":82.55,"high":82.58,"low":82.54,"close":82.57},{"t":1774675920000,"open":82.58,"high":82.63,"low":82.57,"close":82.61},{"t":1774675980000,"open":82.61,"high":82.62,"low":82.57,"close":82.61},{"t":1774676040000,"open":82.62,"high":82.64,"low":82.58,"close":82.6},{"t":1774676100000,"open":82.6,"high":82.62,"low":82.59,"close":82.6},{"t":1774676160000,"open":82.61,"high":82.62,"low":82.55,"close":82.56},{"t":1774676220000,"open":82.56,"high":82.58,"low":82.53,"close":82.57},{"t":1774676280000,"open":82.58,"high":82.59,"low":82.55,"close":82.58},{"t":1774676340000,"open":82.57,"high":82.6,"low":82.54,"close":82.55},{"t":1774676400000,"open":82.54,"high":82.58,"low":82.54,"close":82.58},{"t":1774676460000,"open":82.58,"high":82.58,"low":82.55,"close":82.55},{"t":1774676520000,"open":82.55,"high":82.56,"low":82.52,"close":82.53},{"t":1774676580000,"open":82.53,"high":82.55,"low":82.5,"close":82.5},{"t":1774676640000,"open":82.5,"high":82.57,"low":82.5,"close":82.57},{"t":1774676700000,"open":82.57,"high":82.67,"low":82.5,"close":82.62},{"t":1774676760000,"open":82.63,"high":82.68,"low":82.62,"close":82.64},{"t":1774676820000,"open":82.64,"high":82.65,"low":82.63,"close":82.65},{"t":1774676880000,"open":82.65,"high":82.66,"low":82.63,"close":82.66},{"t":1774676940000,"open":82.65,"high":82.66,"low":82.62,"close":82.63},{"t":1774677000000,"open":82.63,"high":82.66,"low":82.63,"close":82.65},{"t":1774677060000,"open":82.66,"high":82.68,"low":82.64,"close":82.68},{"t":1774677120000,"open":82.67,"high":82.7,"low":82.66,"close":82.67},{"t":1774677180000,"open":82.66,"high":82.71,"low":82.65,"close":82.69},{"t":1774677240000,"open":82.69,"high":82.7,"low":82.67,"close":82.68},{"t":1774677300000,"open":82.67,"high":82.69,"low":82.66,"close":82.68},{"t":1774677360000,"open":82.69,"high":82.69,"low":82.65,"close":82.66},{"t":1774677420000,"open":82.66,"high":82.7,"low":82.66,"close":82.7},{"t":1774677480000,"open":82.7,"high":82.73,"low":82.69,"close":82.69},{"t":1774677540000,"open":82.69,"high":82.7,"low":82.67,"close":82.7},{"t":1774677600000,"open":82.7,"high":82.73,"low":82.66,"close":82.7},{"t":1774677660000,"open":82.69,"high":82.73,"low":82.68,"close":82.68},{"t":1774677720000,"open":82.68,"high":82.73,"low":82.6,"close":82.61},{"t":1774677780000,"open":82.61,"high":82.63,"low":82.59,"close":82.61},{"t":1774677840000,"open":82.61,"high":82.65,"low":82.6,"close":82.64},{"t":1774677900000,"open":82.65,"high":82.68,"low":82.65,"close":82.67},{"t":1774677960000,"open":82.67,"high":82.72,"low":82.67,"close":82.72},{"t":1774678020000,"open":82.71,"high":82.79,"low":82.71,"close":82.78},{"t":1774678080000,"open":82.78,"high":82.79,"low":82.73,"close":82.73},{"t":1774678140000,"open":82.74,"high":82.74,"low":82.7,"close":82.7},{"t":1774678200000,"open":82.7,"high":82.71,"low":82.66,"close":82.68},{"t":1774678260000,"open":82.68,"high":82.72,"low":82.68,"close":82.71},{"t":1774678320000,"open":82.71,"high":82.72,"low":82.67,"close":82.67},{"t":1774678380000,"open":82.68,"high":82.74,"low":82.67,"close":82.74},{"t":1774678440000,"open":82.74,"high":82.77,"low":82.73,"close":82.76},{"t":1774678500000,"open":82.76,"high":82.78,"low":82.75,"close":82.76},{"t":1774678560000,"open":82.77,"high":82.85,"low":82.77,"close":82.82},{"t":1774678620000,"open":82.82,"high":82.98,"low":82.82,"close":82.93},{"t":1774678680000,"open":82.93,"high":83.22,"low":82.92,"close":83.16},{"t":1774678740000,"open":83.17,"high":83.22,"low":83.14,"close":83.2},{"t":1774678800000,"open":83.21,"high":83.21,"low":83.1,"close":83.11},{"t":1774678860000,"open":83.1,"high":83.11,"low":83.05,"close":83.07},{"t":1774678920000,"open":83.06,"high":83.07,"low":82.97,"close":82.99},{"t":1774678980000,"open":82.99,"high":83.02,"low":82.98,"close":83.0},{"t":1774679040000,"open":83.01,"high":83.1,"low":83.0,"close":83.1},{"t":1774679100000,"open":83.1,"high":83.12,"low":83.05,"close":83.05},{"t":1774679160000,"open":83.06,"high":83.08,"low":83.05,"close":83.05},{"t":1774679220000,"open":83.05,"high":83.08,"low":83.02,"close":83.05},{"t":1774679280000,"open":83.04,"high":83.1,"low":83.01,"close":83.08},{"t":1774679340000,"open":83.07,"high":83.09,"low":83.05,"close":83.08},{"t":1774679400000,"open":83.09,"high":83.11,"low":83.07,"close":83.09},{"t":1774679460000,"open":83.09,"high":83.11,"low":83.08,"close":83.1},{"t":1774679520000,"open":83.1,"high":83.12,"low":83.08,"close":83.1},{"t":1774679580000,"open":83.1,"high":83.11,"low":83.08,"close":83.08},{"t":1774679640000,"open":83.09,"high":83.12,"low":83.07,"close":83.07},{"t":1774679700000,"open":83.08,"high":83.08,"low":83.03,"close":83.05},{"t":1774679760000,"open":83.06,"high":83.08,"low":83.05,"close":83.05},{"t":1774679820000,"open":83.06,"high":83.07,"low":83.03,"close":83.06},{"t":1774679880000,"open":83.07,"high":83.1,"low":83.06,"close":83.09},{"t":1774679940000,"open":83.09,"high":83.14,"low":83.06,"close":83.06},{"t":1774680000000,"open":83.06,"high":83.14,"low":83.04,"close":83.05},{"t":1774680060000,"open":83.05,"high":83.07,"low":83.04,"close":83.04},{"t":1774680120000,"open":83.05,"high":83.08,"low":83.04,"close":83.07},{"t":1774680180000,"open":83.07,"high":83.08,"low":83.05,"close":83.05},{"t":1774680240000,"open":83.05,"high":83.08,"low":83.01,"close":83.01},{"t":1774680300000,"open":83.01,"high":83.08,"low":83.01,"close":83.07},{"t":1774680360000,"open":83.08,"high":83.1,"low":83.07,"close":83.1},{"t":1774680420000,"open":83.1,"high":83.12,"low":83.05,"close":83.06},{"t":1774680480000,"open":83.06,"high":83.1,"low":83.05,"close":83.07},{"t":1774680540000,"open":83.08,"high":83.08,"low":82.97,"close":82.99},{"t":1774680600000,"open":83.0,"high":83.04,"low":82.99,"close":83.03},{"t":1774680660000,"open":83.04,"high":83.05,"low":83.01,"close":83.04},{"t":1774680720000,"open":83.03,"high":83.04,"low":83.01,"close":83.01},{"t":1774680780000,"open":83.01,"high":83.08,"low":83.01,"close":83.07},{"t":1774680840000,"open":83.08,"high":83.08,"low":83.04,"close":83.05},{"t":1774680900000,"open":83.05,"high":83.07,"low":83.05,"close":83.06},{"t":1774680960000,"open":83.07,"high":83.1,"low":83.05,"close":83.05},{"t":1774681020000,"open":83.06,"high":83.09,"low":83.05,"close":83.08},{"t":1774681080000,"open":83.08,"high":83.12,"low":83.07,"close":83.12},{"t":1774681140000,"open":83.12,"high":83.15,"low":83.1,"close":83.11},{"t":1774681200000,"open":83.11,"high":83.16,"low":83.1,"close":83.15},{"t":1774681260000,"open":83.15,"high":83.2,"low":83.12,"close":83.18},{"t":1774681320000,"open":83.17,"high":83.24,"low":83.17,"close":83.24},{"t":1774681380000,"open":83.24,"high":83.28,"low":83.22,"close":83.23},{"t":1774681440000,"open":83.23,"high":83.23,"low":83.17,"close":83.2},{"t":1774681500000,"open":83.19,"high":83.2,"low":83.16,"close":83.16},{"t":1774681560000,"open":83.16,"high":83.17,"low":83.14,"close":83.14},{"t":1774681620000,"open":83.15,"high":83.16,"low":83.13,"close":83.15},{"t":1774681680000,"open":83.15,"high":83.22,"low":83.15,"close":83.21},{"t":1774681740000,"open":83.22,"high":83.26,"low":83.21,"close":83.25},{"t":1774681800000,"open":83.25,"high":83.26,"low":83.22,"close":83.23},{"t":1774681860000,"open":83.23,"high":83.27,"low":83.23,"close":83.27},{"t":1774681920000,"open":83.27,"high":83.29,"low":83.23,"close":83.28},{"t":1774681980000,"open":83.29,"high":83.29,"low":83.25,"close":83.26},{"t":1774682040000,"open":83.26,"high":83.33,"low":83.26,"close":83.28},{"t":1774682100000,"open":83.29,"high":83.3,"low":83.28,"close":83.3},{"t":1774682160000,"open":83.3,"high":83.31,"low":83.29,"close":83.29},{"t":1774682220000,"open":83.3,"high":83.34,"low":83.29,"close":83.3},{"t":1774682280000,"open":83.31,"high":83.46,"low":83.3,"close":83.44},{"t":1774682340000,"open":83.43,"high":83.44,"low":83.36,"close":83.36},{"t":1774682400000,"open":83.37,"high":83.37,"low":83.35,"close":83.37},{"t":1774682460000,"open":83.37,"high":83.39,"low":83.35,"close":83.38},{"t":1774682520000,"open":83.38,"high":83.43,"low":83.35,"close":83.4},{"t":1774682580000,"open":83.4,"high":83.42,"low":83.39,"close":83.4},{"t":1774682640000,"open":83.41,"high":83.41,"low":83.35,"close":83.36},{"t":1774682700000,"open":83.36,"high":83.38,"low":83.35,"close":83.37},{"t":1774682760000,"open":83.37,"high":83.38,"low":83.31,"close":83.36},{"t":1774682820000,"open":83.36,"high":83.37,"low":83.35,"close":83.37},{"t":1774682880000,"open":83.36,"high":83.38,"low":83.36,"close":83.37},{"t":1774682940000,"open":83.37,"high":83.41,"low":83.34,"close":83.4},{"t":1774683000000,"open":83.4,"high":83.4,"low":83.36,"close":83.37},{"t":1774683060000,"open":83.37,"high":83.37,"low":83.31,"close":83.31},{"t":1774683120000,"open":83.31,"high":83.38,"low":83.3,"close":83.37},{"t":1774683180000,"open":83.36,"high":83.36,"low":83.32,"close":83.33},{"t":1774683240000,"open":83.33,"high":83.35,"low":83.3,"close":83.33},{"t":1774683300000,"open":83.33,"high":83.34,"low":83.31,"close":83.34},{"t":1774683360000,"open":83.34,"high":83.34,"low":83.32,"close":83.34},{"t":1774683420000,"open":83.34,"high":83.35,"low":83.31,"close":83.35},{"t":1774683480000,"open":83.35,"high":83.37,"low":83.32,"close":83.33},{"t":1774683540000,"open":83.34,"high":83.37,"low":83.33,"close":83.36},{"t":1774683600000,"open":83.37,"high":83.38,"low":83.36,"close":83.38},{"t":1774683660000,"open":83.37,"high":83.38,"low":83.36,"close":83.36},{"t":1774683720000,"open":83.37,"high":83.43,"low":83.35,"close":83.43},{"t":1774683780000,"open":83.43,"high":83.43,"low":83.39,"close":83.4},{"t":1774683840000,"open":83.4,"high":83.42,"low":83.38,"close":83.4},{"t":1774683900000,"open":83.41,"high":83.43,"low":83.4,"close":83.41},{"t":1774683960000,"open":83.41,"high":83.41,"low":83.38,"close":83.39},{"t":1774684020000,"open":83.4,"high":83.44,"low":83.39,"close":83.43},{"t":1774684080000,"open":83.43,"high":83.44,"low":83.41,"close":83.41},{"t":1774684140000,"open":83.41,"high":83.45,"low":83.41,"close":83.45},{"t":1774684200000,"open":83.44,"high":83.47,"low":83.43,"close":83.43},{"t":1774684260000,"open":83.43,"high":83.45,"low":83.43,"close":83.45},{"t":1774684320000,"open":83.45,"high":83.46,"low":83.43,"close":83.44},{"t":1774684380000,"open":83.44,"high":83.47,"low":83.4,"close":83.45},{"t":1774684440000,"open":83.45,"high":83.47,"low":83.42,"close":83.46},{"t":1774684500000,"open":83.47,"high":83.47,"low":83.44,"close":83.46},{"t":1774684560000,"open":83.46,"high":83.47,"low":83.44,"close":83.45},{"t":1774684620000,"open":83.46,"high":83.56,"low":83.46,"close":83.56},{"t":1774684680000,"open":83.56,"high":83.59,"low":83.53,"close":83.57},{"t":1774684740000,"open":83.57,"high":83.61,"low":83.54,"close":83.54},{"t":1774684800000,"open":83.55,"high":83.56,"low":83.48,"close":83.48},{"t":1774684860000,"open":83.48,"high":83.51,"low":83.46,"close":83.48},{"t":1774684920000,"open":83.48,"high":83.54,"low":83.47,"close":83.53},{"t":1774684980000,"open":83.54,"high":83.57,"low":83.5,"close":83.5},{"t":1774685040000,"open":83.51,"high":83.58,"low":83.49,"close":83.57},{"t":1774685100000,"open":83.57,"high":83.67,"low":83.55,"close":83.61},{"t":1774685160000,"open":83.61,"high":83.61,"low":83.55,"close":83.55},{"t":1774685220000,"open":83.55,"high":83.57,"low":83.49,"close":83.57},{"t":1774685280000,"open":83.56,"high":83.58,"low":83.54,"close":83.55},{"t":1774685340000,"open":83.55,"high":83.55,"low":83.46,"close":83.5},{"t":1774685400000,"open":83.5,"high":83.54,"low":83.49,"close":83.53},{"t":1774685460000,"open":83.52,"high":83.53,"low":83.48,"close":83.48},{"t":1774685520000,"open":83.48,"high":83.5,"low":83.48,"close":83.5},{"t":1774685580000,"open":83.5,"high":83.5,"low":83.41,"close":83.42},{"t":1774685640000,"open":83.41,"high":83.49,"low":83.41,"close":83.48},{"t":1774685700000,"open":83.49,"high":83.49,"low":83.43,"close":83.44},{"t":1774685760000,"open":83.43,"high":83.44,"low":83.4,"close":83.44},{"t":1774685820000,"open":83.43,"high":83.46,"low":83.43,"close":83.45},{"t":1774685880000,"open":83.44,"high":83.45,"low":83.43,"close":83.44},{"t":1774685940000,"open":83.44,"high":83.47,"low":83.44,"close":83.46},{"t":1774686000000,"open":83.46,"high":83.49,"low":83.44,"close":83.48},{"t":1774686060000,"open":83.49,"high":83.49,"low":83.46,"close":83.48},{"t":1774686120000,"open":83.48,"high":83.5,"low":83.48,"close":83.49},{"t":1774686180000,"open":83.5,"high":83.53,"low":83.49,"close":83.52},{"t":1774686240000,"open":83.52,"high":83.53,"low":83.49,"close":83.51},{"t":1774686300000,"open":83.52,"high":83.58,"low":83.5,"close":83.57},{"t":1774686360000,"open":83.57,"high":83.57,"low":83.5,"close":83.51},{"t":1774686420000,"open":83.51,"high":83.55,"low":83.49,"close":83.53},{"t":1774686480000,"open":83.53,"high":83.53,"low":83.5,"close":83.52},{"t":1774686540000,"open":83.52,"high":83.52,"low":83.44,"close":83.47},{"t":1774686600000,"open":83.47,"high":83.49,"low":83.43,"close":83.44},{"t":1774686660000,"open":83.45,"high":83.46,"low":83.44,"close":83.46},{"t":1774686720000,"open":83.45,"high":83.48,"low":83.45,"close":83.47},{"t":1774686780000,"open":83.47,"high":83.51,"low":83.46,"close":83.47},{"t":1774686840000,"open":83.46,"high":83.46,"low":83.43,"close":83.45},{"t":1774686900000,"open":83.44,"high":83.52,"low":83.44,"close":83.49},{"t":1774686960000,"open":83.5,"high":83.5,"low":83.46,"close":83.47},{"t":1774687020000,"open":83.47,"high":83.47,"low":83.42,"close":83.42},{"t":1774687080000,"open":83.43,"high":83.54,"low":83.42,"close":83.51},{"t":1774687140000,"open":83.5,"high":83.57,"low":83.47,"close":83.52},{"t":1774687200000,"open":83.51,"high":83.55,"low":83.47,"close":83.55},{"t":1774687260000,"open":83.55,"high":83.6,"low":83.54,"close":83.59},{"t":1774687320000,"open":83.6,"high":83.6,"low":83.54,"close":83.54},{"t":1774687380000,"open":83.54,"high":83.55,"low":83.5,"close":83.5},{"t":1774687440000,"open":83.5,"high":83.5,"low":83.47,"close":83.47},{"t":1774687500000,"open":83.48,"high":83.49,"low":83.46,"close":83.49},{"t":1774687560000,"open":83.49,"high":83.5,"low":83.48,"close":83.5},{"t":1774687620000,"open":83.49,"high":83.53,"low":83.48,"close":83.52},{"t":1774687680000,"open":83.52,"high":83.55,"low":83.51,"close":83.55},{"t":1774687740000,"open":83.55,"high":83.58,"low":83.54,"close":83.58},{"t":1774687800000,"open":83.58,"high":83.58,"low":83.54,"close":83.55},{"t":1774687860000,"open":83.54,"high":83.56,"low":83.51,"close":83.51},{"t":1774687920000,"open":83.52,"high":83.52,"low":83.43,"close":83.44},{"t":1774687980000,"open":83.43,"high":83.46,"low":83.4,"close":83.4},{"t":1774688040000,"open":83.4,"high":83.42,"low":83.38,"close":83.39},{"t":1774688100000,"open":83.39,"high":83.4,"low":83.36,"close":83.37},{"t":1774688160000,"open":83.37,"high":83.37,"low":83.32,"close":83.33},{"t":1774688220000,"open":83.32,"high":83.35,"low":83.3,"close":83.32},{"t":1774688280000,"open":83.33,"high":83.36,"low":83.3,"close":83.35},{"t":1774688340000,"open":83.35,"high":83.36,"low":83.32,"close":83.34},{"t":1774688400000,"open":83.33,"high":83.34,"low":83.27,"close":83.28},{"t":1774688460000,"open":83.28,"high":83.28,"low":83.22,"close":83.23},{"t":1774688520000,"open":83.23,"high":83.24,"low":83.17,"close":83.22},{"t":1774688580000,"open":83.22,"high":83.23,"low":83.19,"close":83.19},{"t":1774688640000,"open":83.19,"high":83.23,"low":83.19,"close":83.19},{"t":1774688700000,"open":83.2,"high":83.25,"low":83.18,"close":83.19},{"t":1774688760000,"open":83.19,"high":83.19,"low":83.12,"close":83.14},{"t":1774688820000,"open":83.14,"high":83.15,"low":83.09,"close":83.12},{"t":1774688880000,"open":83.11,"high":83.14,"low":83.06,"close":83.11},{"t":1774688940000,"open":83.11,"high":83.15,"low":83.09,"close":83.12},{"t":1774689000000,"open":83.12,"high":83.14,"low":83.08,"close":83.1},{"t":1774689060000,"open":83.09,"high":83.1,"low":83.07,"close":83.1},{"t":1774689120000,"open":83.09,"high":83.12,"low":83.08,"close":83.09},{"t":1774689180000,"open":83.09,"high":83.11,"low":83.08,"close":83.09},{"t":1774689240000,"open":83.09,"high":83.09,"low":83.05,"close":83.08},{"t":1774689300000,"open":83.07,"high":83.08,"low":82.97,"close":82.97},{"t":1774689360000,"open":82.97,"high":83.04,"low":82.97,"close":82.99},{"t":1774689420000,"open":82.99,"high":83.03,"low":82.98,"close":83.02},{"t":1774689480000,"open":83.03,"high":83.03,"low":83.0,"close":83.01},{"t":1774689540000,"open":83.01,"high":83.05,"low":82.98,"close":83.02},{"t":1774689600000,"open":83.01,"high":83.05,"low":83.01,"close":83.04},{"t":1774689660000,"open":83.03,"high":83.07,"low":83.01,"close":83.06},{"t":1774689720000,"open":83.06,"high":83.06,"low":83.02,"close":83.05},{"t":1774689780000,"open":83.06,"high":83.08,"low":83.05,"close":83.05},{"t":1774689840000,"open":83.05,"high":83.07,"low":83.03,"close":83.04},{"t":1774689900000,"open":83.03,"high":83.05,"low":83.02,"close":83.05},{"t":1774689960000,"open":83.05,"high":83.1,"low":83.05,"close":83.09},{"t":1774690020000,"open":83.1,"high":83.13,"low":83.09,"close":83.12},{"t":1774690080000,"open":83.13,"high":83.14,"low":83.12,"close":83.13},{"t":1774690140000,"open":83.13,"high":83.14,"low":83.1,"close":83.1},{"t":1774690200000,"open":83.11,"high":83.12,"low":83.1,"close":83.12},{"t":1774690260000,"open":83.12,"high":83.14,"low":83.09,"close":83.14},{"t":1774690320000,"open":83.13,"high":83.14,"low":83.05,"close":83.07},{"t":1774690380000,"open":83.06,"high":83.07,"low":83.0,"close":83.03},{"t":1774690440000,"open":83.03,"high":83.03,"low":82.93,"close":82.95},{"t":1774690500000,"open":82.95,"high":82.96,"low":82.93,"close":82.93},{"t":1774690560000,"open":82.94,"high":82.94,"low":82.89,"close":82.94},{"t":1774690620000,"open":82.94,"high":82.97,"low":82.93,"close":82.97},{"t":1774690680000,"open":82.96,"high":83.01,"low":82.96,"close":82.97},{"t":1774690740000,"open":82.96,"high":82.99,"low":82.91,"close":82.92},{"t":1774690800000,"open":82.92,"high":82.97,"low":82.9,"close":82.97},{"t":1774690860000,"open":82.97,"high":82.97,"low":82.93,"close":82.96},{"t":1774690920000,"open":82.96,"high":82.99,"low":82.95,"close":82.99},{"t":1774690980000,"open":82.99,"high":83.01,"low":82.97,"close":82.98},{"t":1774691040000,"open":82.97,"high":82.98,"low":82.91,"close":82.94},{"t":1774691100000,"open":82.94,"high":82.97,"low":82.93,"close":82.95},{"t":1774691160000,"open":82.95,"high":82.98,"low":82.94,"close":82.98},{"t":1774691220000,"open":82.97,"high":82.98,"low":82.92,"close":82.94},{"t":1774691280000,"open":82.94,"high":82.97,"low":82.93,"close":82.95},{"t":1774691340000,"open":82.95,"high":82.95,"low":82.89,"close":82.9},{"t":1774691400000,"open":82.9,"high":82.91,"low":82.86,"close":82.89},{"t":1774691460000,"open":82.9,"high":82.96,"low":82.89,"close":82.95},{"t":1774691520000,"open":82.95,"high":82.99,"low":82.94,"close":82.99},{"t":1774691580000,"open":82.99,"high":82.99,"low":82.95,"close":82.96},{"t":1774691640000,"open":82.95,"high":83.01,"low":82.94,"close":82.97},{"t":1774691700000,"open":82.98,"high":83.01,"low":82.97,"close":82.99},{"t":1774691760000,"open":83.0,"high":83.02,"low":82.99,"close":82.99},{"t":1774691820000,"open":83.0,"high":83.0,"low":82.95,"close":82.96},{"t":1774691880000,"open":82.96,"high":82.99,"low":82.96,"close":82.99},{"t":1774691940000,"open":82.99,"high":83.0,"low":82.98,"close":82.99},{"t":1774692000000,"open":83.0,"high":83.0,"low":82.95,"close":82.95},{"t":1774692060000,"open":82.95,"high":82.99,"low":82.95,"close":82.97},{"t":1774692120000,"open":82.97,"high":83.01,"low":82.95,"close":82.99},{"t":1774692180000,"open":83.0,"high":83.07,"low":82.99,"close":83.06},{"t":1774692240000,"open":83.07,"high":83.19,"low":83.06,"close":83.19},{"t":1774692300000,"open":83.19,"high":83.28,"low":83.18,"close":83.28},{"t":1774692360000,"open":83.28,"high":83.29,"low":83.16,"close":83.16},{"t":1774692420000,"open":83.16,"high":83.21,"low":83.16,"close":83.18},{"t":1774692480000,"open":83.17,"high":83.2,"low":83.17,"close":83.19},{"t":1774692540000,"open":83.2,"high":83.23,"low":83.19,"close":83.22},{"t":1774692600000,"open":83.22,"high":83.22,"low":83.16,"close":83.16},{"t":1774692660000,"open":83.17,"high":83.17,"low":83.15,"close":83.15},{"t":1774692720000,"open":83.15,"high":83.17,"low":83.12,"close":83.13},{"t":1774692780000,"open":83.12,"high":83.14,"low":83.03,"close":83.09},{"t":1774692840000,"open":83.09,"high":83.09,"low":83.06,"close":83.08},{"t":1774692900000,"open":83.09,"high":83.11,"low":83.07,"close":83.11},{"t":1774692960000,"open":83.11,"high":83.12,"low":83.07,"close":83.09},{"t":1774693020000,"open":83.09,"high":83.09,"low":83.01,"close":83.03},{"t":1774693080000,"open":83.03,"high":83.04,"low":83.01,"close":83.01},{"t":1774693140000,"open":83.02,"high":83.03,"low":82.96,"close":82.99},{"t":1774693200000,"open":82.98,"high":82.99,"low":82.91,"close":82.92},{"t":1774693260000,"open":82.92,"high":82.93,"low":82.89,"close":82.92},{"t":1774693320000,"open":82.92,"high":82.94,"low":82.88,"close":82.89},{"t":1774693380000,"open":82.88,"high":82.91,"low":82.87,"close":82.91},{"t":1774693440000,"open":82.9,"high":82.94,"low":82.89,"close":82.92},{"t":1774693500000,"open":82.92,"high":82.94,"low":82.9,"close":82.9},{"t":1774693560000,"open":82.91,"high":82.92,"low":82.83,"close":82.83},{"t":1774693620000,"open":82.83,"high":82.84,"low":82.71,"close":82.76},{"t":1774693680000,"open":82.75,"high":82.8,"low":82.74,"close":82.74},{"t":1774693740000,"open":82.75,"high":82.75,"low":82.73,"close":82.75},{"t":1774693800000,"open":82.75,"high":82.75,"low":82.69,"close":82.7},{"t":1774693860000,"open":82.69,"high":82.72,"low":82.69,"close":82.7},{"t":1774693920000,"open":82.7,"high":82.75,"low":82.69,"close":82.73},{"t":1774693980000,"open":82.73,"high":82.81,"low":82.72,"close":82.8},{"t":1774694040000,"open":82.81,"high":82.81,"low":82.75,"close":82.76},{"t":1774694100000,"open":82.76,"high":82.79,"low":82.75,"close":82.76},{"t":1774694160000,"open":82.76,"high":82.77,"low":82.73,"close":82.74},{"t":1774694220000,"open":82.74,"high":82.75,"low":82.71,"close":82.71},{"t":1774694280000,"open":82.71,"high":82.72,"low":82.65,"close":82.7},{"t":1774694340000,"open":82.7,"high":82.74,"low":82.68,"close":82.73},{"t":1774694400000,"open":82.74,"high":82.77,"low":82.72,"close":82.74},{"t":1774694460000,"open":82.74,"high":82.75,"low":82.67,"close":82.72},{"t":1774694520000,"open":82.72,"high":82.75,"low":82.71,"close":82.75},{"t":1774694580000,"open":82.75,"high":82.75,"low":82.72,"close":82.73},{"t":1774694640000,"open":82.73,"high":82.78,"low":82.72,"close":82.78},{"t":1774694700000,"open":82.78,"high":82.79,"low":82.77,"close":82.78},{"t":1774694760000,"open":82.77,"high":82.79,"low":82.77,"close":82.79},{"t":1774694820000,"open":82.79,"high":82.84,"low":82.78,"close":82.8},{"t":1774694880000,"open":82.8,"high":82.81,"low":82.78,"close":82.8},{"t":1774694940000,"open":82.8,"high":82.81,"low":82.78,"close":82.78},{"t":1774695000000,"open":82.79,"high":82.84,"low":82.78,"close":82.79},{"t":1774695060000,"open":82.8,"high":82.8,"low":82.76,"close":82.8},{"t":1774695120000,"open":82.8,"high":82.85,"low":82.79,"close":82.82},{"t":1774695180000,"open":82.82,"high":82.85,"low":82.81,"close":82.82},{"t":1774695240000,"open":82.83,"high":82.87,"low":82.81,"close":82.87},{"t":1774695300000,"open":82.87,"high":82.92,"low":82.86,"close":82.91},{"t":1774695360000,"open":82.9,"high":82.96,"low":82.89,"close":82.93},{"t":1774695420000,"open":82.93,"high":82.97,"low":82.93,"close":82.97},{"t":1774695480000,"open":82.96,"high":82.98,"low":82.96,"close":82.97},{"t":1774695540000,"open":82.97,"high":82.97,"low":82.93,"close":82.97},{"t":1774695600000,"open":82.97,"high":82.98,"low":82.96,"close":82.97},{"t":1774695660000,"open":82.97,"high":82.97,"low":82.95,"close":82.96},{"t":1774695720000,"open":82.96,"high":82.96,"low":82.85,"close":82.88},{"t":1774695780000,"open":82.87,"high":82.91,"low":82.87,"close":82.9},{"t":1774695840000,"open":82.9,"high":82.96,"low":82.89,"close":82.95},{"t":1774695900000,"open":82.95,"high":82.97,"low":82.93,"close":82.93},{"t":1774695960000,"open":82.93,"high":82.96,"low":82.93,"close":82.94},{"t":1774696020000,"open":82.94,"high":83.03,"low":82.93,"close":82.97},{"t":1774696080000,"open":82.98,"high":82.98,"low":82.96,"close":82.96},{"t":1774696140000,"open":82.97,"high":82.97,"low":82.92,"close":82.93},{"t":1774696200000,"open":82.93,"high":82.95,"low":82.91,"close":82.95},{"t":1774696260000,"open":82.95,"high":82.95,"low":82.89,"close":82.91},{"t":1774696320000,"open":82.9,"high":82.91,"low":82.85,"close":82.86},{"t":1774696380000,"open":82.85,"high":82.91,"low":82.85,"close":82.91},{"t":1774696440000,"open":82.91,"high":82.95,"low":82.9,"close":82.95},{"t":1774696500000,"open":82.95,"high":82.95,"low":82.9,"close":82.92},{"t":1774696560000,"open":82.92,"high":82.92,"low":82.88,"close":82.88},{"t":1774696620000,"open":82.89,"high":82.94,"low":82.88,"close":82.94},{"t":1774696680000,"open":82.94,"high":82.97,"low":82.92,"close":82.97},{"t":1774696740000,"open":82.96,"high":82.96,"low":82.9,"close":82.9},{"t":1774696800000,"open":82.91,"high":82.91,"low":82.89,"close":82.9},{"t":1774696860000,"open":82.9,"high":82.92,"low":82.89,"close":82.92},{"t":1774696920000,"open":82.91,"high":82.92,"low":82.88,"close":82.92},{"t":1774696980000,"open":82.92,"high":82.92,"low":82.89,"close":82.91},{"t":1774697040000,"open":82.9,"high":82.93,"low":82.9,"close":82.92},{"t":1774697100000,"open":82.93,"high":82.94,"low":82.92,"close":82.94},{"t":1774697160000,"open":82.94,"high":82.99,"low":82.93,"close":82.97},{"t":1774697220000,"open":82.97,"high":82.98,"low":82.97,"close":82.98},{"t":1774697280000,"open":82.98,"high":82.99,"low":82.97,"close":82.99},{"t":1774697340000,"open":82.99,"high":83.0,"low":82.98,"close":82.98},{"t":1774697400000,"open":82.99,"high":83.01,"low":82.98,"close":83.01},{"t":1774697460000,"open":83.01,"high":83.01,"low":82.98,"close":82.99},{"t":1774697520000,"open":82.98,"high":82.98,"low":82.96,"close":82.97},{"t":1774697580000,"open":82.97,"high":82.99,"low":82.97,"close":82.99},{"t":1774697640000,"open":82.99,"high":83.01,"low":82.98,"close":83.01},{"t":1774697700000,"open":83.01,"high":83.01,"low":82.89,"close":82.91},{"t":1774697760000,"open":82.91,"high":82.95,"low":82.9,"close":82.93},{"t":1774697820000,"open":82.92,"high":82.97,"low":82.92,"close":82.92},{"t":1774697880000,"open":82.92,"high":82.92,"low":82.88,"close":82.92},{"t":1774697940000,"open":82.92,"high":82.99,"low":82.91,"close":82.99},{"t":1774698000000,"open":82.98,"high":82.99,"low":82.92,"close":82.96},{"t":1774698060000,"open":82.95,"high":82.96,"low":82.94,"close":82.95},{"t":1774698120000,"open":82.96,"high":82.97,"low":82.95,"close":82.97},{"t":1774698180000,"open":82.96,"high":82.97,"low":82.96,"close":82.97},{"t":1774698240000,"open":82.97,"high":82.97,"low":82.94,"close":82.95},{"t":1774698300000,"open":82.95,"high":82.95,"low":82.9,"close":82.92},{"t":1774698360000,"open":82.92,"high":82.92,"low":82.87,"close":82.89},{"t":1774698420000,"open":82.9,"high":82.92,"low":82.87,"close":82.91},{"t":1774698480000,"open":82.92,"high":82.96,"low":82.91,"close":82.96},{"t":1774698540000,"open":82.96,"high":82.97,"low":82.92,"close":82.94},{"t":1774698600000,"open":82.94,"high":83.0,"low":82.93,"close":82.99},{"t":1774698660000,"open":82.99,"high":83.01,"low":82.97,"close":82.97},{"t":1774698720000,"open":82.97,"high":82.99,"low":82.96,"close":82.98},{"t":1774698780000,"open":82.98,"high":82.99,"low":82.97,"close":82.99},{"t":1774698840000,"open":82.99,"high":83.0,"low":82.94,"close":82.94},{"t":1774698900000,"open":82.94,"high":82.94,"low":82.88,"close":82.9},{"t":1774698960000,"open":82.89,"high":82.9,"low":82.87,"close":82.9},{"t":1774699020000,"open":82.9,"high":82.9,"low":82.86,"close":82.89},{"t":1774699080000,"open":82.88,"high":82.92,"low":82.88,"close":82.92},{"t":1774699140000,"open":82.92,"high":82.92,"low":82.88,"close":82.89},{"t":1774699200000,"open":82.89,"high":82.92,"low":82.88,"close":82.9},{"t":1774699260000,"open":82.9,"high":82.9,"low":82.88,"close":82.88},{"t":1774699320000,"open":82.88,"high":82.9,"low":82.86,"close":82.86},{"t":1774699380000,"open":82.86,"high":82.88,"low":82.83,"close":82.84},{"t":1774699440000,"open":82.84,"high":82.86,"low":82.84,"close":82.85},{"t":1774699500000,"open":82.86,"high":82.86,"low":82.77,"close":82.78},{"t":1774699560000,"open":82.78,"high":82.78,"low":82.73,"close":82.75},{"t":1774699620000,"open":82.74,"high":82.81,"low":82.7,"close":82.81},{"t":1774699680000,"open":82.8,"high":82.87,"low":82.8,"close":82.86},{"t":1774699740000,"open":82.86,"high":82.89,"low":82.85,"close":82.89},{"t":1774699800000,"open":82.89,"high":82.9,"low":82.88,"close":82.89},{"t":1774699860000,"open":82.9,"high":82.93,"low":82.86,"close":82.86},{"t":1774699920000,"open":82.87,"high":82.9,"low":82.86,"close":82.9},{"t":1774699980000,"open":82.9,"high":83.0,"low":82.89,"close":82.99},{"t":1774700040000,"open":82.99,"high":83.03,"low":82.99,"close":83.0},{"t":1774700100000,"open":83.01,"high":83.07,"low":82.99,"close":83.02},{"t":1774700160000,"open":83.02,"high":83.02,"low":83.0,"close":83.01},{"t":1774700220000,"open":83.01,"high":83.16,"low":83.0,"close":83.1},{"t":1774700280000,"open":83.1,"high":83.11,"low":83.06,"close":83.1},{"t":1774700340000,"open":83.1,"high":83.1,"low":83.08,"close":83.1},{"t":1774700400000,"open":83.09,"high":83.14,"low":83.08,"close":83.12},{"t":1774700460000,"open":83.11,"high":83.15,"low":83.1,"close":83.15},{"t":1774700520000,"open":83.15,"high":83.16,"low":83.12,"close":83.14},{"t":1774700580000,"open":83.15,"high":83.15,"low":83.09,"close":83.09},{"t":1774700640000,"open":83.08,"high":83.09,"low":82.99,"close":83.01},{"t":1774700700000,"open":83.02,"high":83.03,"low":83.0,"close":83.03},{"t":1774700760000,"open":83.03,"high":83.05,"low":83.01,"close":83.04},{"t":1774700820000,"open":83.05,"high":83.06,"low":83.03,"close":83.04},{"t":1774700880000,"open":83.04,"high":83.05,"low":83.01,"close":83.04},{"t":1774700940000,"open":83.04,"high":83.05,"low":83.0,"close":83.0},{"t":1774701000000,"open":83.01,"high":83.02,"low":82.98,"close":83.02},{"t":1774701060000,"open":83.01,"high":83.03,"low":82.89,"close":82.9},{"t":1774701120000,"open":82.9,"high":82.91,"low":82.75,"close":82.8},{"t":1774701180000,"open":82.81,"high":82.83,"low":82.79,"close":82.83},{"t":1774701240000,"open":82.82,"high":82.84,"low":82.8,"close":82.81},{"t":1774701300000,"open":82.81,"high":82.83,"low":82.73,"close":82.73},{"t":1774701360000,"open":82.73,"high":82.74,"low":82.53,"close":82.65},{"t":1774701420000,"open":82.65,"high":82.69,"low":82.64,"close":82.66},{"t":1774701480000,"open":82.65,"high":82.69,"low":82.64,"close":82.67},{"t":1774701540000,"open":82.67,"high":82.7,"low":82.65,"close":82.66},{"t":1774701600000,"open":82.66,"high":82.68,"low":82.65,"close":82.67},{"t":1774701660000,"open":82.67,"high":82.67,"low":82.65,"close":82.66},{"t":1774701720000,"open":82.66,"high":82.68,"low":82.64,"close":82.66},{"t":1774701780000,"open":82.66,"high":82.7,"low":82.65,"close":82.7},{"t":1774701840000,"open":82.69,"high":82.71,"low":82.68,"close":82.69},{"t":1774701900000,"open":82.68,"high":82.72,"low":82.65,"close":82.65},{"t":1774701960000,"open":82.65,"high":82.73,"low":82.64,"close":82.73},{"t":1774702020000,"open":82.72,"high":82.73,"low":82.7,"close":82.72},{"t":1774702080000,"open":82.72,"high":82.73,"low":82.7,"close":82.72},{"t":1774702140000,"open":82.72,"high":82.75,"low":82.71,"close":82.73},{"t":1774702200000,"open":82.73,"high":82.84,"low":82.71,"close":82.76},{"t":1774702260000,"open":82.75,"high":82.78,"low":82.75,"close":82.75},{"t":1774702320000,"open":82.75,"high":82.79,"low":82.63,"close":82.65},{"t":1774702380000,"open":82.65,"high":82.67,"low":82.64,"close":82.66},{"t":1774702440000,"open":82.66,"high":82.67,"low":82.65,"close":82.66},{"t":1774702500000,"open":82.67,"high":82.68,"low":82.66,"close":82.68},{"t":1774702560000,"open":82.68,"high":82.68,"low":82.64,"close":82.68},{"t":1774702620000,"open":82.68,"high":82.73,"low":82.67,"close":82.72},{"t":1774702680000,"open":82.72,"high":82.74,"low":82.71,"close":82.72},{"t":1774702740000,"open":82.72,"high":82.72,"low":82.6,"close":82.64},{"t":1774702800000,"open":82.64,"high":82.65,"low":82.63,"close":82.64},{"t":1774702860000,"open":82.64,"high":82.67,"low":82.64,"close":82.67},{"t":1774702920000,"open":82.66,"high":82.72,"low":82.66,"close":82.72},{"t":1774702980000,"open":82.72,"high":82.73,"low":82.65,"close":82.66},{"t":1774703040000,"open":82.67,"high":82.71,"low":82.65,"close":82.71},{"t":1774703100000,"open":82.71,"high":82.72,"low":82.68,"close":82.68},{"t":1774703160000,"open":82.69,"high":82.69,"low":82.68,"close":82.69},{"t":1774703220000,"open":82.69,"high":82.71,"low":82.69,"close":82.69},{"t":1774703280000,"open":82.69,"high":82.71,"low":82.67,"close":82.7},{"t":1774703340000,"open":82.7,"high":82.78,"low":82.7,"close":82.78},{"t":1774703400000,"open":82.78,"high":82.82,"low":82.77,"close":82.8},{"t":1774703460000,"open":82.8,"high":82.8,"low":82.76,"close":82.77},{"t":1774703520000,"open":82.76,"high":82.8,"low":82.75,"close":82.79},{"t":1774703580000,"open":82.78,"high":82.82,"low":82.78,"close":82.82},{"t":1774703640000,"open":82.81,"high":82.83,"low":82.78,"close":82.79},{"t":1774703700000,"open":82.78,"high":82.82,"low":82.77,"close":82.81},{"t":1774703760000,"open":82.81,"high":82.84,"low":82.81,"close":82.84},{"t":1774703820000,"open":82.84,"high":82.84,"low":82.79,"close":82.79},{"t":1774703880000,"open":82.79,"high":82.88,"low":82.79,"close":82.8},{"t":1774703940000,"open":82.79,"high":82.81,"low":82.79,"close":82.8},{"t":1774704000000,"open":82.79,"high":82.88,"low":82.79,"close":82.87},{"t":1774704060000,"open":82.87,"high":82.88,"low":82.84,"close":82.85},{"t":1774704120000,"open":82.85,"high":82.86,"low":82.84,"close":82.85},{"t":1774704180000,"open":82.85,"high":82.86,"low":82.8,"close":82.82},{"t":1774704240000,"open":82.82,"high":82.84,"low":82.79,"close":82.83},{"t":1774704300000,"open":82.83,"high":82.85,"low":82.72,"close":82.72},{"t":1774704360000,"open":82.73,"high":82.81,"low":82.73,"close":82.8},{"t":1774704420000,"open":82.81,"high":82.81,"low":82.79,"close":82.8},{"t":1774704480000,"open":82.8,"high":82.84,"low":82.79,"close":82.8},{"t":1774704540000,"open":82.8,"high":82.8,"low":82.71,"close":82.74},{"t":1774704600000,"open":82.75,"high":82.8,"low":82.74,"close":82.79},{"t":1774704660000,"open":82.79,"high":82.92,"low":82.79,"close":82.84},{"t":1774704720000,"open":82.84,"high":83.04,"low":82.83,"close":82.96},{"t":1774704780000,"open":82.96,"high":82.97,"low":82.91,"close":82.94},{"t":1774704840000,"open":82.93,"high":82.99,"low":82.93,"close":82.95},{"t":1774704900000,"open":82.96,"high":82.98,"low":82.89,"close":82.92},{"t":1774704960000,"open":82.92,"high":83.06,"low":82.9,"close":83.0},{"t":1774705020000,"open":83.0,"high":83.0,"low":82.95,"close":82.96},{"t":1774705080000,"open":82.96,"high":82.98,"low":82.91,"close":82.92},{"t":1774705140000,"open":82.92,"high":83.01,"low":82.91,"close":82.93},{"t":1774705200000,"open":82.93,"high":84.09,"low":82.92,"close":83.67},{"t":1774705260000,"open":83.67,"high":83.95,"low":83.58,"close":83.83},{"t":1774705320000,"open":83.83,"high":83.83,"low":83.44,"close":83.49},{"t":1774705380000,"open":83.49,"high":83.53,"low":83.44,"close":83.46},{"t":1774705440000,"open":83.47,"high":83.6,"low":83.42,"close":83.42},{"t":1774705500000,"open":83.43,"high":83.48,"low":83.34,"close":83.35},{"t":1774705560000,"open":83.36,"high":83.46,"low":83.3,"close":83.43},{"t":1774705620000,"open":83.42,"high":83.52,"low":83.41,"close":83.47},{"t":1774705680000,"open":83.47,"high":83.61,"low":83.45,"close":83.51},{"t":1774705740000,"open":83.51,"high":83.52,"low":83.33,"close":83.35},{"t":1774705800000,"open":83.34,"high":83.37,"low":83.26,"close":83.29},{"t":1774705860000,"open":83.29,"high":83.3,"low":83.2,"close":83.26},{"t":1774705920000,"open":83.26,"high":83.27,"low":83.18,"close":83.25},{"t":1774705980000,"open":83.26,"high":83.4,"low":83.26,"close":83.36},{"t":1774706040000,"open":83.36,"high":83.41,"low":83.35,"close":83.39},{"t":1774706100000,"open":83.39,"high":83.4,"low":83.28,"close":83.3},{"t":1774706160000,"open":83.29,"high":83.33,"low":83.2,"close":83.24},{"t":1774706220000,"open":83.24,"high":83.32,"low":83.21,"close":83.3},{"t":1774706280000,"open":83.3,"high":83.33,"low":83.29,"close":83.33},{"t":1774706340000,"open":83.33,"high":83.37,"low":83.28,"close":83.3},{"t":1774706400000,"open":83.31,"high":83.34,"low":83.2,"close":83.23},{"t":1774706460000,"open":83.23,"high":83.23,"low":83.06,"close":83.08},{"t":1774706520000,"open":83.07,"high":83.12,"low":83.01,"close":83.04},{"t":1774706580000,"open":83.04,"high":83.11,"low":83.02,"close":83.07},{"t":1774706640000,"open":83.07,"high":83.17,"low":83.06,"close":83.09},{"t":1774706700000,"open":83.08,"high":83.2,"low":83.05,"close":83.19},{"t":1774706760000,"open":83.18,"high":83.28,"low":83.18,"close":83.22},{"t":1774706820000,"open":83.22,"high":83.22,"low":83.06,"close":83.13},{"t":1774706880000,"open":83.13,"high":83.17,"low":83.11,"close":83.16},{"t":1774706940000,"open":83.17,"high":83.17,"low":83.09,"close":83.11},{"t":1774707000000,"open":83.11,"high":83.15,"low":83.05,"close":83.07},{"t":1774707060000,"open":83.06,"high":83.13,"low":83.04,"close":83.09},{"t":1774707120000,"open":83.09,"high":83.11,"low":82.99,"close":83.06},{"t":1774707180000,"open":83.05,"high":83.07,"low":82.93,"close":82.98},{"t":1774707240000,"open":82.98,"high":83.04,"low":82.97,"close":83.01},{"t":1774707300000,"open":83.01,"high":83.03,"low":82.97,"close":82.98},{"t":1774707360000,"open":82.98,"high":83.09,"low":82.92,"close":83.08},{"t":1774707420000,"open":83.09,"high":83.12,"low":83.03,"close":83.11},{"t":1774707480000,"open":83.12,"high":83.19,"low":83.1,"close":83.17},{"t":1774707540000,"open":83.17,"high":83.2,"low":83.16,"close":83.19},{"t":1774707600000,"open":83.19,"high":83.29,"low":83.18,"close":83.26},{"t":1774707660000,"open":83.25,"high":83.26,"low":83.16,"close":83.17},{"t":1774707720000,"open":83.17,"high":83.21,"low":83.14,"close":83.15},{"t":1774707780000,"open":83.16,"high":83.19,"low":83.14,"close":83.19},{"t":1774707840000,"open":83.19,"high":83.22,"low":83.14,"close":83.18},{"t":1774707900000,"open":83.17,"high":83.18,"low":83.09,"close":83.1},{"t":1774707960000,"open":83.11,"high":83.13,"low":83.1,"close":83.1},{"t":1774708020000,"open":83.11,"high":83.2,"low":83.11,"close":83.18},{"t":1774708080000,"open":83.17,"high":83.22,"low":83.17,"close":83.21},{"t":1774708140000,"open":83.2,"high":83.22,"low":83.16,"close":83.16},{"t":1774708200000,"open":83.17,"high":83.22,"low":83.16,"close":83.17},{"t":1774708260000,"open":83.17,"high":83.17,"low":83.13,"close":83.17},{"t":1774708320000,"open":83.17,"high":83.19,"low":83.15,"close":83.15},{"t":1774708380000,"open":83.16,"high":83.21,"low":83.15,"close":83.2},{"t":1774708440000,"open":83.19,"high":83.25,"low":83.19,"close":83.2},{"t":1774708500000,"open":83.2,"high":83.2,"low":83.14,"close":83.14},{"t":1774708560000,"open":83.14,"high":83.14,"low":83.04,"close":83.06},{"t":1774708620000,"open":83.06,"high":83.17,"low":83.06,"close":83.13},{"t":1774708680000,"open":83.12,"high":83.15,"low":83.1,"close":83.14},{"t":1774708740000,"open":83.15,"high":83.23,"low":83.14,"close":83.2},{"t":1774708800000,"open":83.21,"high":83.3,"low":83.2,"close":83.24},{"t":1774708860000,"open":83.24,"high":83.29,"low":83.22,"close":83.26},{"t":1774708920000,"open":83.27,"high":83.45,"low":83.26,"close":83.44},{"t":1774708980000,"open":83.44,"high":83.46,"low":83.36,"close":83.38},{"t":1774709040000,"open":83.37,"high":83.43,"low":83.35,"close":83.4},{"t":1774709100000,"open":83.39,"high":83.47,"low":83.38,"close":83.44},{"t":1774709160000,"open":83.44,"high":83.47,"low":83.4,"close":83.41},{"t":1774709220000,"open":83.41,"high":83.44,"low":83.38,"close":83.41},{"t":1774709280000,"open":83.41,"high":83.43,"low":83.39,"close":83.43},{"t":1774709340000,"open":83.42,"high":83.44,"low":83.41,"close":83.42},{"t":1774709400000,"open":83.43,"high":83.46,"low":83.39,"close":83.45},{"t":1774709460000,"open":83.44,"high":83.46,"low":83.35,"close":83.37},{"t":1774709520000,"open":83.36,"high":83.39,"low":83.35,"close":83.37},{"t":1774709580000,"open":83.37,"high":83.38,"low":83.29,"close":83.31},{"t":1774709640000,"open":83.32,"high":83.34,"low":83.07,"close":83.12},{"t":1774709700000,"open":83.12,"high":83.15,"low":83.02,"close":83.12},{"t":1774709760000,"open":83.12,"high":83.16,"low":83.09,"close":83.11},{"t":1774709820000,"open":83.11,"high":83.21,"low":83.11,"close":83.2},{"t":1774709880000,"open":83.2,"high":83.22,"low":83.17,"close":83.17},{"t":1774709940000,"open":83.17,"high":83.17,"low":83.12,"close":83.17},{"t":1774710000000,"open":83.16,"high":83.21,"low":83.15,"close":83.17},{"t":1774710060000,"open":83.17,"high":83.18,"low":83.12,"close":83.17},{"t":1774710120000,"open":83.16,"high":83.24,"low":83.15,"close":83.23},{"t":1774710180000,"open":83.23,"high":83.28,"low":83.21,"close":83.23},{"t":1774710240000,"open":83.23,"high":83.23,"low":83.15,"close":83.18},{"t":1774710300000,"open":83.18,"high":83.25,"low":83.17,"close":83.22},{"t":1774710360000,"open":83.22,"high":83.3,"low":83.21,"close":83.3},{"t":1774710420000,"open":83.3,"high":83.34,"low":83.28,"close":83.32},{"t":1774710480000,"open":83.32,"high":83.32,"low":83.27,"close":83.28},{"t":1774710540000,"open":83.29,"high":83.29,"low":83.24,"close":83.24},{"t":1774710600000,"open":83.25,"high":83.26,"low":83.21,"close":83.24},{"t":1774710660000,"open":83.23,"high":83.27,"low":83.23,"close":83.26},{"t":1774710720000,"open":83.25,"high":83.37,"low":83.25,"close":83.36},{"t":1774710780000,"open":83.36,"high":83.42,"low":83.34,"close":83.35},{"t":1774710840000,"open":83.36,"high":83.37,"low":83.33,"close":83.36},{"t":1774710900000,"open":83.36,"high":83.4,"low":83.33,"close":83.4},{"t":1774710960000,"open":83.4,"high":83.66,"low":83.39,"close":83.63},{"t":1774711020000,"open":83.64,"high":83.68,"low":83.57,"close":83.65},{"t":1774711080000,"open":83.65,"high":83.69,"low":83.59,"close":83.67},{"t":1774711140000,"open":83.66,"high":84.04,"low":83.6,"close":83.72},{"t":1774711200000,"open":83.73,"high":84.35,"low":83.71,"close":84.03},{"t":1774711260000,"open":84.03,"high":84.09,"low":83.97,"close":84.0},{"t":1774711320000,"open":84.0,"high":84.07,"low":83.96,"close":83.97},{"t":1774711380000,"open":83.96,"high":84.02,"low":83.93,"close":83.96},{"t":1774711440000,"open":83.97,"high":84.16,"low":83.95,"close":84.03},{"t":1774711500000,"open":84.04,"high":84.08,"low":83.82,"close":83.86},{"t":1774711560000,"open":83.85,"high":83.86,"low":83.75,"close":83.81},{"t":1774711620000,"open":83.81,"high":83.91,"low":83.72,"close":83.76},{"t":1774711680000,"open":83.76,"high":83.83,"low":83.76,"close":83.79},{"t":1774711740000,"open":83.79,"high":83.83,"low":83.76,"close":83.76},{"t":1774711800000,"open":83.76,"high":83.86,"low":83.75,"close":83.78},{"t":1774711860000,"open":83.78,"high":83.8,"low":83.71,"close":83.73},{"t":1774711920000,"open":83.74,"high":83.76,"low":83.69,"close":83.73},{"t":1774711980000,"open":83.74,"high":83.85,"low":83.74,"close":83.85},{"t":1774712040000,"open":83.85,"high":83.94,"low":83.83,"close":83.91},{"t":1774712100000,"open":83.91,"high":83.93,"low":83.7,"close":83.72},{"t":1774712160000,"open":83.73,"high":83.73,"low":83.68,"close":83.69},{"t":1774712220000,"open":83.68,"high":83.74,"low":83.68,"close":83.71},{"t":1774712280000,"open":83.72,"high":83.8,"low":83.71,"close":83.75},{"t":1774712340000,"open":83.76,"high":83.82,"low":83.74,"close":83.77},{"t":1774712400000,"open":83.76,"high":83.81,"low":83.69,"close":83.69},{"t":1774712460000,"open":83.69,"high":83.71,"low":83.65,"close":83.68},{"t":1774712520000,"open":83.69,"high":83.75,"low":83.67,"close":83.74},{"t":1774712580000,"open":83.75,"high":83.8,"low":83.74,"close":83.78},{"t":1774712640000,"open":83.77,"high":83.88,"low":83.77,"close":83.83},{"t":1774712700000,"open":83.82,"high":83.84,"low":83.8,"close":83.82},{"t":1774712760000,"open":83.82,"high":83.86,"low":83.7,"close":83.71},{"t":1774712820000,"open":83.7,"high":83.71,"low":83.66,"close":83.7},{"t":1774712880000,"open":83.7,"high":83.74,"low":83.67,"close":83.72},{"t":1774712940000,"open":83.72,"high":83.72,"low":83.69,"close":83.71},{"t":1774713000000,"open":83.72,"high":83.73,"low":83.68,"close":83.7},{"t":1774713060000,"open":83.7,"high":83.73,"low":83.67,"close":83.7},{"t":1774713120000,"open":83.71,"high":83.73,"low":83.67,"close":83.7},{"t":1774713180000,"open":83.71,"high":83.72,"low":83.67,"close":83.68},{"t":1774713240000,"open":83.68,"high":83.72,"low":83.68,"close":83.72},{"t":1774713300000,"open":83.72,"high":83.74,"low":83.7,"close":83.71},{"t":1774713360000,"open":83.7,"high":83.71,"low":83.64,"close":83.65},{"t":1774713420000,"open":83.65,"high":83.7,"low":83.59,"close":83.68},{"t":1774713480000,"open":83.69,"high":83.72,"low":83.69,"close":83.71},{"t":1774713540000,"open":83.71,"high":83.76,"low":83.7,"close":83.75},{"t":1774713600000,"open":83.75,"high":83.77,"low":83.71,"close":83.76},{"t":1774713660000,"open":83.76,"high":83.76,"low":83.68,"close":83.71},{"t":1774713720000,"open":83.7,"high":83.71,"low":83.66,"close":83.68},{"t":1774713780000,"open":83.68,"high":83.69,"low":83.63,"close":83.64},{"t":1774713840000,"open":83.63,"high":83.78,"low":83.63,"close":83.74},{"t":1774713900000,"open":83.74,"high":83.75,"low":83.68,"close":83.69},{"t":1774713960000,"open":83.69,"high":83.74,"low":83.66,"close":83.72},{"t":1774714020000,"open":83.72,"high":83.78,"low":83.71,"close":83.73},{"t":1774714080000,"open":83.73,"high":83.75,"low":83.69,"close":83.72},{"t":1774714140000,"open":83.73,"high":83.75,"low":83.71,"close":83.72},{"t":1774714200000,"open":83.72,"high":83.72,"low":83.6,"close":83.66},{"t":1774714260000,"open":83.67,"high":83.73,"low":83.66,"close":83.68},{"t":1774714320000,"open":83.68,"high":83.75,"low":83.68,"close":83.74},{"t":1774714380000,"open":83.73,"high":83.75,"low":83.69,"close":83.7},{"t":1774714440000,"open":83.69,"high":83.72,"low":83.68,"close":83.71},{"t":1774714500000,"open":83.71,"high":83.75,"low":83.71,"close":83.73},{"t":1774714560000,"open":83.72,"high":83.77,"low":83.7,"close":83.73},{"t":1774714620000,"open":83.74,"high":83.79,"low":83.73,"close":83.78},{"t":1774714680000,"open":83.78,"high":83.83,"low":83.77,"close":83.8},{"t":1774714740000,"open":83.81,"high":83.82,"low":83.78,"close":83.82},{"t":1774714800000,"open":83.82,"high":83.85,"low":83.77,"close":83.77},{"t":1774714860000,"open":83.77,"high":83.77,"low":83.73,"close":83.73},{"t":1774714920000,"open":83.74,"high":83.82,"low":83.74,"close":83.8},{"t":1774714980000,"open":83.81,"high":83.89,"low":83.71,"close":83.79},{"t":1774715040000,"open":83.79,"high":83.8,"low":83.75,"close":83.78},{"t":1774715100000,"open":83.77,"high":83.84,"low":83.77,"close":83.82},{"t":1774715160000,"open":83.82,"high":83.87,"low":83.81,"close":83.82},{"t":1774715220000,"open":83.82,"high":83.85,"low":83.81,"close":83.83},{"t":1774715280000,"open":83.82,"high":83.84,"low":83.8,"close":83.8},{"t":1774715340000,"open":83.81,"high":83.81,"low":83.78,"close":83.79},{"t":1774715400000,"open":83.8,"high":83.8,"low":83.76,"close":83.79},{"t":1774715460000,"open":83.79,"high":83.79,"low":83.74,"close":83.75},{"t":1774715520000,"open":83.75,"high":83.75,"low":83.63,"close":83.72},{"t":1774715580000,"open":83.73,"high":83.76,"low":83.73,"close":83.73},{"t":1774715640000,"open":83.73,"high":83.78,"low":83.71,"close":83.76},{"t":1774715700000,"open":83.76,"high":83.76,"low":83.71,"close":83.72},{"t":1774715760000,"open":83.71,"high":83.72,"low":83.68,"close":83.71},{"t":1774715820000,"open":83.7,"high":83.75,"low":83.68,"close":83.74},{"t":1774715880000,"open":83.74,"high":83.75,"low":83.71,"close":83.71},{"t":1774715940000,"open":83.72,"high":83.72,"low":83.61,"close":83.63},{"t":1774716000000,"open":83.62,"high":83.67,"low":83.56,"close":83.58},{"t":1774716060000,"open":83.58,"high":83.62,"low":83.58,"close":83.61},{"t":1774716120000,"open":83.62,"high":83.63,"low":83.56,"close":83.56},{"t":1774716180000,"open":83.56,"high":83.59,"low":83.54,"close":83.56},{"t":1774716240000,"open":83.55,"high":83.59,"low":83.55,"close":83.56},{"t":1774716300000,"open":83.55,"high":83.58,"low":83.41,"close":83.46},{"t":1774716360000,"open":83.45,"high":83.54,"low":83.45,"close":83.5},{"t":1774716420000,"open":83.5,"high":83.57,"low":83.5,"close":83.52},{"t":1774716480000,"open":83.53,"high":83.53,"low":83.44,"close":83.48},{"t":1774716540000,"open":83.49,"high":83.49,"low":83.44,"close":83.48},{"t":1774716600000,"open":83.49,"high":83.52,"low":83.44,"close":83.51},{"t":1774716660000,"open":83.52,"high":83.55,"low":83.51,"close":83.53},{"t":1774716720000,"open":83.53,"high":83.56,"low":83.49,"close":83.5},{"t":1774716780000,"open":83.5,"high":83.5,"low":83.44,"close":83.46},{"t":1774716840000,"open":83.47,"high":83.49,"low":83.41,"close":83.47},{"t":1774716900000,"open":83.47,"high":83.51,"low":83.46,"close":83.51},{"t":1774716960000,"open":83.51,"high":83.53,"low":83.47,"close":83.47},{"t":1774717020000,"open":83.47,"high":83.55,"low":83.47,"close":83.53},{"t":1774717080000,"open":83.53,"high":83.53,"low":83.51,"close":83.52},{"t":1774717140000,"open":83.51,"high":83.53,"low":83.48,"close":83.48},{"t":1774717200000,"open":83.49,"high":83.52,"low":83.46,"close":83.51},{"t":1774717260000,"open":83.51,"high":83.56,"low":83.51,"close":83.56},{"t":1774717320000,"open":83.56,"high":83.6,"low":83.55,"close":83.55},{"t":1774717380000,"open":83.56,"high":83.61,"low":83.56,"close":83.61},{"t":1774717440000,"open":83.6,"high":83.64,"low":83.6,"close":83.64},{"t":1774717500000,"open":83.63,"high":83.68,"low":83.63,"close":83.64},{"t":1774717560000,"open":83.64,"high":83.64,"low":83.52,"close":83.52},{"t":1774717620000,"open":83.52,"high":83.56,"low":83.5,"close":83.51},{"t":1774717680000,"open":83.51,"high":83.52,"low":83.47,"close":83.49},{"t":1774717740000,"open":83.49,"high":83.54,"low":83.46,"close":83.46},{"t":1774717800000,"open":83.46,"high":83.48,"low":83.43,"close":83.45},{"t":1774717860000,"open":83.46,"high":83.48,"low":83.45,"close":83.47},{"t":1774717920000,"open":83.47,"high":83.5,"low":83.46,"close":83.48},{"t":1774717980000,"open":83.48,"high":83.5,"low":83.41,"close":83.42},{"t":1774718040000,"open":83.42,"high":83.46,"low":83.41,"close":83.45},{"t":1774718100000,"open":83.46,"high":83.46,"low":83.39,"close":83.4},{"t":1774718160000,"open":83.39,"high":83.43,"low":83.36,"close":83.37},{"t":1774718220000,"open":83.37,"high":83.39,"low":83.28,"close":83.35},{"t":1774718280000,"open":83.35,"high":83.41,"low":83.35,"close":83.4},{"t":1774718340000,"open":83.4,"high":83.41,"low":83.35,"close":83.36},{"t":1774718400000,"open":83.36,"high":83.36,"low":83.3,"close":83.31},{"t":1774718460000,"open":83.3,"high":83.36,"low":83.27,"close":83.34},{"t":1774718520000,"open":83.34,"high":83.39,"low":83.33,"close":83.38},{"t":1774718580000,"open":83.39,"high":83.4,"low":83.36,"close":83.38},{"t":1774718640000,"open":83.38,"high":83.38,"low":83.33,"close":83.34},{"t":1774718700000,"open":83.34,"high":83.35,"low":83.3,"close":83.31},{"t":1774718760000,"open":83.31,"high":83.33,"low":83.27,"close":83.28},{"t":1774718820000,"open":83.29,"high":83.29,"low":83.24,"close":83.28},{"t":1774718880000,"open":83.28,"high":83.29,"low":83.28,"close":83.29},{"t":1774718940000,"open":83.29,"high":83.32,"low":83.24,"close":83.25},{"t":1774719000000,"open":83.25,"high":83.3,"low":83.24,"close":83.25},{"t":1774719060000,"open":83.26,"high":83.27,"low":83.07,"close":83.21},{"t":1774719120000,"open":83.21,"high":83.22,"low":83.14,"close":83.14},{"t":1774719180000,"open":83.15,"high":83.21,"low":83.14,"close":83.19},{"t":1774719240000,"open":83.19,"high":83.28,"low":83.19,"close":83.22},{"t":1774719300000,"open":83.23,"high":83.27,"low":83.22,"close":83.25},{"t":1774719360000,"open":83.25,"high":83.31,"low":83.21,"close":83.31},{"t":1774719420000,"open":83.31,"high":83.42,"low":83.25,"close":83.26},{"t":1774719480000,"open":83.26,"high":83.26,"low":83.22,"close":83.22},{"t":1774719540000,"open":83.23,"high":83.25,"low":83.19,"close":83.22},{"t":1774719600000,"open":83.22,"high":83.22,"low":83.16,"close":83.22},{"t":1774719660000,"open":83.22,"high":83.22,"low":83.19,"close":83.2},{"t":1774719720000,"open":83.2,"high":83.21,"low":83.17,"close":83.17},{"t":1774719780000,"open":83.17,"high":83.23,"low":83.17,"close":83.22},{"t":1774719840000,"open":83.22,"high":83.23,"low":83.18,"close":83.19},{"t":1774719900000,"open":83.2,"high":83.2,"low":83.16,"close":83.18},{"t":1774719960000,"open":83.17,"high":83.18,"low":83.1,"close":83.13},{"t":1774720020000,"open":83.13,"high":83.18,"low":83.12,"close":83.15},{"t":1774720080000,"open":83.16,"high":83.21,"low":83.16,"close":83.21},{"t":1774720140000,"open":83.21,"high":83.21,"low":83.15,"close":83.16},{"t":1774720200000,"open":83.15,"high":83.18,"low":83.15,"close":83.15},{"t":1774720260000,"open":83.15,"high":83.18,"low":83.15,"close":83.17},{"t":1774720320000,"open":83.17,"high":83.18,"low":83.14,"close":83.17},{"t":1774720380000,"open":83.17,"high":83.18,"low":83.11,"close":83.13},{"t":1774720440000,"open":83.14,"high":83.19,"low":83.13,"close":83.16},{"t":1774720500000,"open":83.16,"high":83.21,"low":83.14,"close":83.21},{"t":1774720560000,"open":83.2,"high":83.3,"low":83.2,"close":83.29},{"t":1774720620000,"open":83.29,"high":83.3,"low":83.25,"close":83.28},{"t":1774720680000,"open":83.27,"high":83.28,"low":83.23,"close":83.24},{"t":1774720740000,"open":83.23,"high":83.24,"low":83.22,"close":83.24},{"t":1774720800000,"open":83.23,"high":83.26,"low":83.22,"close":83.24},{"t":1774720860000,"open":83.24,"high":83.27,"low":83.23,"close":83.26},{"t":1774720920000,"open":83.26,"high":83.31,"low":83.26,"close":83.3},{"t":1774720980000,"open":83.3,"high":83.41,"low":83.3,"close":83.41},{"t":1774721040000,"open":83.41,"high":83.42,"low":83.39,"close":83.42},{"t":1774721100000,"open":83.42,"high":83.42,"low":83.38,"close":83.38},{"t":1774721160000,"open":83.38,"high":83.41,"low":83.38,"close":83.39},{"t":1774721220000,"open":83.38,"high":83.41,"low":83.37,"close":83.4},{"t":1774721280000,"open":83.41,"high":83.44,"low":83.34,"close":83.37},{"t":1774721340000,"open":83.36,"high":83.4,"low":83.34,"close":83.4},{"t":1774721400000,"open":83.39,"high":83.43,"low":83.39,"close":83.41},{"t":1774721460000,"open":83.4,"high":83.42,"low":83.4,"close":83.42},{"t":1774721520000,"open":83.41,"high":83.46,"low":83.41,"close":83.45},{"t":1774721580000,"open":83.45,"high":83.45,"low":83.41,"close":83.41},{"t":1774721640000,"open":83.41,"high":83.46,"low":83.41,"close":83.46},{"t":1774721700000,"open":83.46,"high":83.46,"low":83.42,"close":83.45},{"t":1774721760000,"open":83.45,"high":83.46,"low":83.41,"close":83.41},{"t":1774721820000,"open":83.41,"high":83.42,"low":83.38,"close":83.4},{"t":1774721880000,"open":83.4,"high":83.4,"low":83.39,"close":83.39},{"t":1774721940000,"open":83.4,"high":83.42,"low":83.4,"close":83.41},{"t":1774722000000,"open":83.41,"high":83.43,"low":83.37,"close":83.38},{"t":1774722060000,"open":83.37,"high":83.4,"low":83.37,"close":83.4},{"t":1774722120000,"open":83.4,"high":83.4,"low":83.34,"close":83.35},{"t":1774722180000,"open":83.35,"high":83.38,"low":83.34,"close":83.37},{"t":1774722240000,"open":83.38,"high":83.39,"low":83.37,"close":83.38},{"t":1774722300000,"open":83.39,"high":83.39,"low":83.33,"close":83.37},{"t":1774722360000,"open":83.36,"high":83.38,"low":83.36,"close":83.37},{"t":1774722420000,"open":83.37,"high":83.37,"low":83.36,"close":83.37},{"t":1774722480000,"open":83.36,"high":83.41,"low":83.36,"close":83.37},{"t":1774722540000,"open":83.37,"high":83.37,"low":83.34,"close":83.34},{"t":1774722600000,"open":83.34,"high":83.34,"low":83.3,"close":83.32},{"t":1774722660000,"open":83.32,"high":83.34,"low":83.3,"close":83.31},{"t":1774722720000,"open":83.31,"high":83.34,"low":83.31,"close":83.33},{"t":1774722780000,"open":83.32,"high":83.35,"low":83.32,"close":83.35},{"t":1774722840000,"open":83.34,"high":83.38,"low":83.34,"close":83.35},{"t":1774722900000,"open":83.34,"high":83.37,"low":83.34,"close":83.36},{"t":1774722960000,"open":83.35,"high":83.36,"low":83.34,"close":83.36},{"t":1774723020000,"open":83.36,"high":83.36,"low":83.31,"close":83.34},{"t":1774723080000,"open":83.33,"high":83.35,"low":83.32,"close":83.32},{"t":1774723140000,"open":83.32,"high":83.34,"low":83.32,"close":83.34},{"t":1774723200000,"open":83.34,"high":83.41,"low":83.33,"close":83.41},{"t":1774723260000,"open":83.41,"high":83.45,"low":83.41,"close":83.41},{"t":1774723320000,"open":83.42,"high":83.44,"low":83.38,"close":83.39},{"t":1774723380000,"open":83.39,"high":83.41,"low":83.38,"close":83.41},{"t":1774723440000,"open":83.41,"high":83.44,"low":83.4,"close":83.43},{"t":1774723500000,"open":83.43,"high":83.44,"low":83.4,"close":83.41},{"t":1774723560000,"open":83.41,"high":83.41,"low":83.34,"close":83.35},{"t":1774723620000,"open":83.34,"high":83.35,"low":83.32,"close":83.35},{"t":1774723680000,"open":83.35,"high":83.39,"low":83.34,"close":83.39},{"t":1774723740000,"open":83.38,"high":83.4,"low":83.38,"close":83.39},{"t":1774723800000,"open":83.38,"high":83.39,"low":83.36,"close":83.39},{"t":1774723860000,"open":83.39,"high":83.39,"low":83.35,"close":83.38},{"t":1774723920000,"open":83.38,"high":83.38,"low":83.33,"close":83.34},{"t":1774723980000,"open":83.34,"high":83.36,"low":83.34,"close":83.35},{"t":1774724040000,"open":83.35,"high":83.35,"low":83.31,"close":83.35},{"t":1774724100000,"open":83.35,"high":83.35,"low":83.34,"close":83.35},{"t":1774724160000,"open":83.35,"high":83.36,"low":83.33,"close":83.33},{"t":1774724220000,"open":83.34,"high":83.38,"low":83.33,"close":83.35},{"t":1774724280000,"open":83.36,"high":83.36,"low":83.31,"close":83.33},{"t":1774724340000,"open":83.32,"high":83.32,"low":83.3,"close":83.31},{"t":1774724400000,"open":83.3,"high":83.3,"low":83.26,"close":83.29},{"t":1774724460000,"open":83.28,"high":83.3,"low":83.23,"close":83.29},{"t":1774724520000,"open":83.29,"high":83.34,"low":83.28,"close":83.34},{"t":1774724580000,"open":83.34,"high":83.37,"low":83.33,"close":83.36},{"t":1774724640000,"open":83.35,"high":83.36,"low":83.31,"close":83.32},{"t":1774724700000,"open":83.31,"high":83.32,"low":83.28,"close":83.29},{"t":1774724760000,"open":83.29,"high":83.31,"low":83.28,"close":83.29},{"t":1774724820000,"open":83.28,"high":83.31,"low":83.28,"close":83.31},{"t":1774724880000,"open":83.31,"high":83.32,"low":83.3,"close":83.3},{"t":1774724940000,"open":83.3,"high":83.31,"low":83.3,"close":83.3},{"t":1774725000000,"open":83.3,"high":83.31,"low":83.2,"close":83.22},{"t":1774725060000,"open":83.22,"high":83.22,"low":83.08,"close":83.1},{"t":1774725120000,"open":83.1,"high":83.13,"low":83.02,"close":83.02},{"t":1774725180000,"open":83.03,"high":83.11,"low":82.95,"close":83.1},{"t":1774725240000,"open":83.1,"high":83.1,"low":83.06,"close":83.09},{"t":1774725300000,"open":83.1,"high":83.1,"low":83.03,"close":83.03},{"t":1774725360000,"open":83.03,"high":83.11,"low":83.03,"close":83.11},{"t":1774725420000,"open":83.1,"high":83.16,"low":83.1,"close":83.15},{"t":1774725480000,"open":83.15,"high":83.16,"low":83.1,"close":83.13},{"t":1774725540000,"open":83.12,"high":83.15,"low":83.12,"close":83.15},{"t":1774725600000,"open":83.15,"high":83.16,"low":83.1,"close":83.11},{"t":1774725660000,"open":83.1,"high":83.11,"low":83.07,"close":83.08},{"t":1774725720000,"open":83.08,"high":83.1,"low":83.04,"close":83.05},{"t":1774725780000,"open":83.04,"high":83.07,"low":82.98,"close":83.05},{"t":1774725840000,"open":83.05,"high":83.11,"low":83.04,"close":83.11},{"t":1774725900000,"open":83.11,"high":83.14,"low":83.08,"close":83.11},{"t":1774725960000,"open":83.12,"high":83.12,"low":83.1,"close":83.12},{"t":1774726020000,"open":83.11,"high":83.12,"low":83.1,"close":83.12},{"t":1774726080000,"open":83.13,"high":83.15,"low":83.11,"close":83.15},{"t":1774726140000,"open":83.15,"high":83.16,"low":83.14,"close":83.15},{"t":1774726200000,"open":83.14,"high":83.16,"low":83.1,"close":83.1},{"t":1774726260000,"open":83.11,"high":83.14,"low":83.1,"close":83.13},{"t":1774726320000,"open":83.14,"high":83.16,"low":83.12,"close":83.14},{"t":1774726380000,"open":83.15,"high":83.16,"low":83.13,"close":83.14},{"t":1774726440000,"open":83.13,"high":83.16,"low":83.13,"close":83.16},{"t":1774726500000,"open":83.15,"high":83.17,"low":83.15,"close":83.16},{"t":1774726560000,"open":83.15,"high":83.17,"low":83.13,"close":83.16},{"t":1774726620000,"open":83.17,"high":83.18,"low":83.16,"close":83.17},{"t":1774726680000,"open":83.17,"high":83.17,"low":83.13,"close":83.15},{"t":1774726740000,"open":83.15,"high":83.19,"low":83.14,"close":83.19},{"t":1774726800000,"open":83.18,"high":83.19,"low":83.17,"close":83.18},{"t":1774726860000,"open":83.19,"high":83.23,"low":83.18,"close":83.23},{"t":1774726920000,"open":83.23,"high":83.24,"low":83.17,"close":83.17},{"t":1774726980000,"open":83.18,"high":83.18,"low":83.05,"close":83.06},{"t":1774727040000,"open":83.06,"high":83.1,"low":83.05,"close":83.08},{"t":1774727100000,"open":83.07,"high":83.14,"low":83.07,"close":83.13},{"t":1774727160000,"open":83.14,"high":83.14,"low":83.11,"close":83.11},{"t":1774727220000,"open":83.12,"high":83.14,"low":83.11,"close":83.12},{"t":1774727280000,"open":83.12,"high":83.14,"low":83.11,"close":83.14},{"t":1774727340000,"open":83.14,"high":83.14,"low":83.08,"close":83.08},{"t":1774727400000,"open":83.08,"high":83.12,"low":83.08,"close":83.12},{"t":1774727460000,"open":83.11,"high":83.14,"low":83.11,"close":83.13},{"t":1774727520000,"open":83.14,"high":83.14,"low":83.1,"close":83.12},{"t":1774727580000,"open":83.12,"high":83.17,"low":83.12,"close":83.14},{"t":1774727640000,"open":83.14,"high":83.15,"low":83.12,"close":83.14},{"t":1774727700000,"open":83.14,"high":83.17,"low":83.13,"close":83.14},{"t":1774727760000,"open":83.14,"high":83.2,"low":83.14,"close":83.2},{"t":1774727820000,"open":83.19,"high":83.2,"low":83.17,"close":83.19},{"t":1774727880000,"open":83.19,"high":83.2,"low":83.19,"close":83.2},{"t":1774727940000,"open":83.2,"high":83.22,"low":83.19,"close":83.22},{"t":1774728000000,"open":83.22,"high":83.26,"low":83.21,"close":83.26},{"t":1774728060000,"open":83.26,"high":83.33,"low":83.24,"close":83.33},{"t":1774728120000,"open":83.33,"high":83.35,"low":83.3,"close":83.33},{"t":1774728180000,"open":83.34,"high":83.38,"low":83.28,"close":83.37},{"t":1774728240000,"open":83.36,"high":83.36,"low":83.32,"close":83.36},{"t":1774728300000,"open":83.35,"high":83.4,"low":83.34,"close":83.35},{"t":1774728360000,"open":83.35,"high":83.38,"low":83.34,"close":83.36},{"t":1774728420000,"open":83.36,"high":83.36,"low":83.34,"close":83.36},{"t":1774728480000,"open":83.35,"high":83.44,"low":83.35,"close":83.4},{"t":1774728540000,"open":83.4,"high":83.41,"low":83.37,"close":83.38},{"t":1774728600000,"open":83.38,"high":83.43,"low":83.35,"close":83.43},{"t":1774728660000,"open":83.43,"high":83.43,"low":83.38,"close":83.4},{"t":1774728720000,"open":83.39,"high":83.44,"low":83.38,"close":83.38},{"t":1774728780000,"open":83.38,"high":83.39,"low":83.36,"close":83.39},{"t":1774728840000,"open":83.39,"high":83.44,"low":83.38,"close":83.44},{"t":1774728900000,"open":83.44,"high":83.45,"low":83.4,"close":83.41},{"t":1774728960000,"open":83.41,"high":83.43,"low":83.4,"close":83.4},{"t":1774729020000,"open":83.4,"high":83.44,"low":83.4,"close":83.43},{"t":1774729080000,"open":83.43,"high":83.43,"low":83.37,"close":83.38},{"t":1774729140000,"open":83.38,"high":83.39,"low":83.27,"close":83.28},{"t":1774729200000,"open":83.29,"high":83.34,"low":83.29,"close":83.34},{"t":1774729260000,"open":83.34,"high":83.4,"low":83.34,"close":83.39},{"t":1774729320000,"open":83.39,"high":83.4,"low":83.34,"close":83.34},{"t":1774729380000,"open":83.35,"high":83.35,"low":83.31,"close":83.32},{"t":1774729440000,"open":83.31,"high":83.34,"low":83.3,"close":83.33},{"t":1774729500000,"open":83.32,"high":83.33,"low":83.29,"close":83.32},{"t":1774729560000,"open":83.32,"high":83.37,"low":83.32,"close":83.35},{"t":1774729620000,"open":83.35,"high":83.36,"low":83.32,"close":83.34},{"t":1774729680000,"open":83.33,"high":83.34,"low":83.3,"close":83.31},{"t":1774729740000,"open":83.3,"high":83.31,"low":83.3,"close":83.3},{"t":1774729800000,"open":83.31,"high":83.33,"low":83.3,"close":83.32},{"t":1774729860000,"open":83.31,"high":83.32,"low":83.31,"close":83.31},{"t":1774729920000,"open":83.32,"high":83.34,"low":83.31,"close":83.34},{"t":1774729980000,"open":83.33,"high":83.4,"low":83.32,"close":83.32},{"t":1774730040000,"open":83.32,"high":83.34,"low":83.29,"close":83.29},{"t":1774730100000,"open":83.28,"high":83.28,"low":83.25,"close":83.28},{"t":1774730160000,"open":83.28,"high":83.33,"low":83.26,"close":83.33},{"t":1774730220000,"open":83.33,"high":83.34,"low":83.32,"close":83.33},{"t":1774730280000,"open":83.33,"high":83.35,"low":83.3,"close":83.33},{"t":1774730340000,"open":83.32,"high":83.36,"low":83.31,"close":83.31},{"t":1774730400000,"open":83.31,"high":83.31,"low":83.28,"close":83.28},{"t":1774730460000,"open":83.28,"high":83.29,"low":83.27,"close":83.29},{"t":1774730520000,"open":83.29,"high":83.29,"low":83.26,"close":83.27},{"t":1774730580000,"open":83.26,"high":83.27,"low":83.25,"close":83.26},{"t":1774730640000,"open":83.25,"high":83.27,"low":83.24,"close":83.27},{"t":1774730700000,"open":83.26,"high":83.3,"low":83.26,"close":83.28},{"t":1774730760000,"open":83.29,"high":83.34,"low":83.28,"close":83.34},{"t":1774730820000,"open":83.33,"high":83.34,"low":83.32,"close":83.33},{"t":1774730880000,"open":83.33,"high":83.33,"low":83.29,"close":83.29},{"t":1774730940000,"open":83.3,"high":83.3,"low":83.29,"close":83.3},{"t":1774731000000,"open":83.3,"high":83.34,"low":83.29,"close":83.34},{"t":1774731060000,"open":83.33,"high":83.38,"low":83.33,"close":83.35},{"t":1774731120000,"open":83.35,"high":83.37,"low":83.34,"close":83.35},{"t":1774731180000,"open":83.36,"high":83.39,"low":83.36,"close":83.36},{"t":1774731240000,"open":83.36,"high":83.39,"low":83.36,"close":83.38},{"t":1774731300000,"open":83.37,"high":83.38,"low":83.34,"close":83.34},{"t":1774731360000,"open":83.35,"high":83.37,"low":83.34,"close":83.37},{"t":1774731420000,"open":83.37,"high":83.38,"low":83.36,"close":83.38},{"t":1774731480000,"open":83.38,"high":83.39,"low":83.37,"close":83.38},{"t":1774731540000,"open":83.37,"high":83.38,"low":83.33,"close":83.34},{"t":1774731600000,"open":83.33,"high":83.37,"low":83.32,"close":83.37},{"t":1774731660000,"open":83.37,"high":83.37,"low":83.33,"close":83.34},{"t":1774731720000,"open":83.35,"high":83.37,"low":83.35,"close":83.36},{"t":1774731780000,"open":83.37,"high":83.37,"low":83.35,"close":83.35},{"t":1774731840000,"open":83.36,"high":83.37,"low":83.35,"close":83.36},{"t":1774731900000,"open":83.36,"high":83.37,"low":83.34,"close":83.35},{"t":1774731960000,"open":83.34,"high":83.35,"low":83.26,"close":83.26},{"t":1774732020000,"open":83.26,"high":83.28,"low":83.25,"close":83.25},{"t":1774732080000,"open":83.25,"high":83.26,"low":83.15,"close":83.15},{"t":1774732140000,"open":83.14,"high":83.14,"low":83.03,"close":83.05},{"t":1774732200000,"open":83.05,"high":83.09,"low":83.02,"close":83.06},{"t":1774732260000,"open":83.06,"high":83.07,"low":82.97,"close":83.0},{"t":1774732320000,"open":83.01,"high":83.01,"low":82.92,"close":82.94},{"t":1774732380000,"open":82.94,"high":83.0,"low":82.91,"close":82.97},{"t":1774732440000,"open":82.97,"high":83.08,"low":82.97,"close":83.06},{"t":1774732500000,"open":83.05,"high":83.08,"low":83.03,"close":83.04},{"t":1774732560000,"open":83.04,"high":83.05,"low":82.98,"close":82.99},{"t":1774732620000,"open":82.98,"high":83.04,"low":82.98,"close":83.0},{"t":1774732680000,"open":83.01,"high":83.01,"low":82.95,"close":82.96},{"t":1774732740000,"open":82.95,"high":82.95,"low":82.91,"close":82.92},{"t":1774732800000,"open":82.92,"high":82.93,"low":82.74,"close":82.85},{"t":1774732860000,"open":82.84,"high":82.86,"low":82.74,"close":82.74},{"t":1774732920000,"open":82.74,"high":82.79,"low":82.63,"close":82.78},{"t":1774732980000,"open":82.78,"high":82.79,"low":82.71,"close":82.72},{"t":1774733040000,"open":82.71,"high":82.85,"low":82.71,"close":82.85},{"t":1774733100000,"open":82.84,"high":82.9,"low":82.84,"close":82.89},{"t":1774733160000,"open":82.9,"high":82.9,"low":82.85,"close":82.88},{"t":1774733220000,"open":82.88,"high":82.91,"low":82.87,"close":82.91},{"t":1774733280000,"open":82.91,"high":82.94,"low":82.87,"close":82.9},{"t":1774733340000,"open":82.9,"high":82.93,"low":82.88,"close":82.92},{"t":1774733400000,"open":82.91,"high":82.91,"low":82.83,"close":82.83},{"t":1774733460000,"open":82.83,"high":82.85,"low":82.81,"close":82.81},{"t":1774733520000,"open":82.82,"high":82.83,"low":82.75,"close":82.78},{"t":1774733580000,"open":82.78,"high":82.82,"low":82.72,"close":82.74},{"t":1774733640000,"open":82.74,"high":82.79,"low":82.74,"close":82.79},{"t":1774733700000,"open":82.78,"high":82.79,"low":82.74,"close":82.75},{"t":1774733760000,"open":82.74,"high":82.76,"low":82.64,"close":82.66},{"t":1774733820000,"open":82.66,"high":82.7,"low":82.66,"close":82.69},{"t":1774733880000,"open":82.69,"high":82.78,"low":82.69,"close":82.77},{"t":1774733940000,"open":82.78,"high":82.78,"low":82.72,"close":82.76},{"t":1774734000000,"open":82.76,"high":82.76,"low":82.7,"close":82.71},{"t":1774734060000,"open":82.71,"high":82.77,"low":82.71,"close":82.77},{"t":1774734120000,"open":82.77,"high":82.83,"low":82.77,"close":82.79},{"t":1774734180000,"open":82.79,"high":82.85,"low":82.78,"close":82.82},{"t":1774734240000,"open":82.82,"high":82.91,"low":82.82,"close":82.87},{"t":1774734300000,"open":82.88,"high":82.91,"low":82.81,"close":82.81},{"t":1774734360000,"open":82.81,"high":82.89,"low":82.81,"close":82.88},{"t":1774734420000,"open":82.88,"high":82.92,"low":82.82,"close":82.83},{"t":1774734480000,"open":82.82,"high":82.9,"low":82.82,"close":82.87},{"t":1774734540000,"open":82.87,"high":82.87,"low":82.75,"close":82.75},{"t":1774734600000,"open":82.76,"high":82.81,"low":82.69,"close":82.79},{"t":1774734660000,"open":82.8,"high":82.83,"low":82.75,"close":82.83},{"t":1774734720000,"open":82.83,"high":82.83,"low":82.8,"close":82.82},{"t":1774734780000,"open":82.82,"high":82.82,"low":82.27,"close":82.5},{"t":1774734840000,"open":82.5,"high":82.59,"low":82.49,"close":82.59},{"t":1774734900000,"open":82.58,"high":82.65,"low":82.53,"close":82.63},{"t":1774734960000,"open":82.62,"high":82.66,"low":82.62,"close":82.65},{"t":1774735020000,"open":82.66,"high":82.66,"low":82.54,"close":82.54},{"t":1774735080000,"open":82.55,"high":82.65,"low":82.53,"close":82.65},{"t":1774735140000,"open":82.64,"high":82.72,"low":82.62,"close":82.62},{"t":1774735200000,"open":82.62,"high":82.68,"low":82.61,"close":82.63},{"t":1774735260000,"open":82.63,"high":82.64,"low":82.47,"close":82.48},{"t":1774735320000,"open":82.48,"high":82.61,"low":82.48,"close":82.53},{"t":1774735380000,"open":82.53,"high":82.67,"low":82.53,"close":82.61},{"t":1774735440000,"open":82.6,"high":82.62,"low":82.57,"close":82.6},{"t":1774735500000,"open":82.61,"high":82.69,"low":82.6,"close":82.63},{"t":1774735560000,"open":82.63,"high":82.65,"low":82.62,"close":82.64},{"t":1774735620000,"open":82.64,"high":82.66,"low":82.61,"close":82.65},{"t":1774735680000,"open":82.66,"high":82.66,"low":82.64,"close":82.66},{"t":1774735740000,"open":82.66,"high":82.67,"low":82.55,"close":82.55},{"t":1774735800000,"open":82.55,"high":82.57,"low":82.47,"close":82.49},{"t":1774735860000,"open":82.48,"high":82.55,"low":82.48,"close":82.52},{"t":1774735920000,"open":82.52,"high":82.53,"low":82.45,"close":82.49},{"t":1774735980000,"open":82.49,"high":82.53,"low":82.49,"close":82.5},{"t":1774736040000,"open":82.51,"high":82.52,"low":82.4,"close":82.41},{"t":1774736100000,"open":82.4,"high":82.5,"low":82.4,"close":82.47},{"t":1774736160000,"open":82.47,"high":82.48,"low":82.41,"close":82.47},{"t":1774736220000,"open":82.47,"high":82.57,"low":82.47,"close":82.57},{"t":1774736280000,"open":82.57,"high":82.62,"low":82.55,"close":82.61},{"t":1774736340000,"open":82.62,"high":82.67,"low":82.61,"close":82.65},{"t":1774736400000,"open":82.65,"high":82.82,"low":82.65,"close":82.82},{"t":1774736460000,"open":82.82,"high":82.83,"low":82.78,"close":82.79},{"t":1774736520000,"open":82.79,"high":82.82,"low":82.78,"close":82.82},{"t":1774736580000,"open":82.82,"high":82.83,"low":82.79,"close":82.8},{"t":1774736640000,"open":82.79,"high":82.85,"low":82.79,"close":82.79},{"t":1774736700000,"open":82.8,"high":82.81,"low":82.78,"close":82.79},{"t":1774736760000,"open":82.8,"high":82.83,"low":82.76,"close":82.77},{"t":1774736820000,"open":82.76,"high":82.76,"low":82.73,"close":82.76},{"t":1774736880000,"open":82.76,"high":82.78,"low":82.75,"close":82.78},{"t":1774736940000,"open":82.77,"high":82.77,"low":82.71,"close":82.76},{"t":1774737000000,"open":82.76,"high":82.78,"low":82.75,"close":82.77},{"t":1774737060000,"open":82.76,"high":82.78,"low":82.67,"close":82.72},{"t":1774737120000,"open":82.72,"high":82.72,"low":82.65,"close":82.7},{"t":1774737180000,"open":82.7,"high":82.75,"low":82.69,"close":82.73},{"t":1774737240000,"open":82.73,"high":82.75,"low":82.69,"close":82.69},{"t":1774737300000,"open":82.7,"high":82.72,"low":82.68,"close":82.72},{"t":1774737360000,"open":82.72,"high":82.73,"low":82.71,"close":82.71},{"t":1774737420000,"open":82.71,"high":82.72,"low":82.68,"close":82.7},{"t":1774737480000,"open":82.7,"high":82.72,"low":82.67,"close":82.69},{"t":1774737540000,"open":82.69,"high":82.77,"low":82.68,"close":82.76},{"t":1774737600000,"open":82.76,"high":82.76,"low":82.71,"close":82.74},{"t":1774737660000,"open":82.73,"high":82.74,"low":82.68,"close":82.69},{"t":1774737720000,"open":82.69,"high":82.72,"low":82.69,"close":82.71},{"t":1774737780000,"open":82.71,"high":82.72,"low":82.67,"close":82.68},{"t":1774737840000,"open":82.68,"high":82.7,"low":82.67,"close":82.68},{"t":1774737900000,"open":82.68,"high":82.75,"low":82.67,"close":82.73},{"t":1774737960000,"open":82.74,"high":82.78,"low":82.73,"close":82.77},{"t":1774738020000,"open":82.76,"high":82.77,"low":82.73,"close":82.74},{"t":1774738080000,"open":82.75,"high":82.77,"low":82.73,"close":82.74},{"t":1774738140000,"open":82.73,"high":82.79,"low":82.73,"close":82.74},{"t":1774738200000,"open":82.73,"high":82.75,"low":82.72,"close":82.75},{"t":1774738260000,"open":82.74,"high":82.79,"low":82.74,"close":82.78},{"t":1774738320000,"open":82.79,"high":82.8,"low":82.75,"close":82.76},{"t":1774738380000,"open":82.77,"high":82.77,"low":82.76,"close":82.77},{"t":1774738440000,"open":82.76,"high":82.78,"low":82.71,"close":82.77},{"t":1774738500000,"open":82.77,"high":82.77,"low":82.71,"close":82.73},{"t":1774738560000,"open":82.72,"high":82.73,"low":82.68,"close":82.69},{"t":1774738620000,"open":82.68,"high":82.73,"low":82.66,"close":82.73},{"t":1774738680000,"open":82.73,"high":82.74,"low":82.71,"close":82.72},{"t":1774738740000,"open":82.72,"high":82.74,"low":82.72,"close":82.74},{"t":1774738800000,"open":82.73,"high":82.73,"low":82.68,"close":82.68},{"t":1774738860000,"open":82.69,"high":82.69,"low":82.65,"close":82.65},{"t":1774738920000,"open":82.65,"high":82.7,"low":82.65,"close":82.7},{"t":1774738980000,"open":82.7,"high":82.7,"low":82.63,"close":82.63},{"t":1774739040000,"open":82.63,"high":82.64,"low":82.57,"close":82.61},{"t":1774739100000,"open":82.62,"high":82.66,"low":82.61,"close":82.63},{"t":1774739160000,"open":82.63,"high":82.64,"low":82.57,"close":82.57},{"t":1774739220000,"open":82.57,"high":82.58,"low":82.52,"close":82.53},{"t":1774739280000,"open":82.53,"high":82.54,"low":82.43,"close":82.44},{"t":1774739340000,"open":82.43,"high":82.43,"low":82.27,"close":82.42},{"t":1774739400000,"open":82.42,"high":82.42,"low":82.1,"close":82.23},{"t":1774739460000,"open":82.22,"high":82.23,"low":81.6,"close":81.76},{"t":1774739520000,"open":81.76,"high":81.91,"low":81.72,"close":81.89},{"t":1774739580000,"open":81.9,"high":81.96,"low":81.85,"close":81.94},{"t":1774739640000,"open":81.93,"high":82.01,"low":81.92,"close":81.93},{"t":1774739700000,"open":81.93,"high":81.95,"low":81.78,"close":81.79},{"t":1774739760000,"open":81.8,"high":81.85,"low":81.78,"close":81.8},{"t":1774739820000,"open":81.8,"high":81.81,"low":81.7,"close":81.8},{"t":1774739880000,"open":81.79,"high":81.9,"low":81.79,"close":81.84},{"t":1774739940000,"open":81.85,"high":81.9,"low":81.78,"close":81.8},{"t":1774740000000,"open":81.79,"high":81.87,"low":81.79,"close":81.82},{"t":1774740060000,"open":81.82,"high":81.93,"low":81.82,"close":81.91},{"t":1774740120000,"open":81.92,"high":82.03,"low":81.92,"close":82.03},{"t":1774740180000,"open":82.03,"high":82.05,"low":82.0,"close":82.01},{"t":1774740240000,"open":82.0,"high":82.04,"low":82.0,"close":82.03},{"t":1774740300000,"open":82.02,"high":82.07,"low":82.02,"close":82.07},{"t":1774740360000,"open":82.06,"high":82.09,"low":82.05,"close":82.05},{"t":1774740420000,"open":82.06,"high":82.08,"low":82.05,"close":82.06},{"t":1774740480000,"open":82.06,"high":82.07,"low":82.0,"close":82.02},{"t":1774740540000,"open":82.02,"high":82.03,"low":81.99,"close":82.0},{"t":1774740600000,"open":81.99,"high":82.08,"low":81.99,"close":82.08},{"t":1774740660000,"open":82.08,"high":82.13,"low":82.05,"close":82.09},{"t":1774740720000,"open":82.09,"high":82.14,"low":82.09,"close":82.14},{"t":1774740780000,"open":82.14,"high":82.17,"low":82.13,"close":82.17},{"t":1774740840000,"open":82.17,"high":82.2,"low":82.16,"close":82.18},{"t":1774740900000,"open":82.17,"high":82.22,"low":82.12,"close":82.13},{"t":1774740960000,"open":82.13,"high":82.17,"low":82.13,"close":82.15},{"t":1774741020000,"open":82.15,"high":82.19,"low":82.14,"close":82.14},{"t":1774741080000,"open":82.14,"high":82.14,"low":82.1,"close":82.12},{"t":1774741140000,"open":82.11,"high":82.13,"low":82.08,"close":82.12},{"t":1774741200000,"open":82.13,"high":82.19,"low":82.12,"close":82.17},{"t":1774741260000,"open":82.16,"high":82.19,"low":82.15,"close":82.19},{"t":1774741320000,"open":82.19,"high":82.19,"low":82.13,"close":82.16},{"t":1774741380000,"open":82.16,"high":82.16,"low":82.11,"close":82.12},{"t":1774741440000,"open":82.11,"high":82.12,"low":81.98,"close":82.01},{"t":1774741500000,"open":82.0,"high":82.02,"low":81.93,"close":82.01},{"t":1774741560000,"open":82.01,"high":82.03,"low":81.94,"close":81.95},{"t":1774741620000,"open":81.96,"high":81.99,"low":81.89,"close":81.9},{"t":1774741680000,"open":81.9,"high":81.94,"low":81.85,"close":81.94},{"t":1774741740000,"open":81.94,"high":82.01,"low":81.94,"close":81.97},{"t":1774741800000,"open":81.96,"high":82.03,"low":81.96,"close":82.03},{"t":1774741860000,"open":82.03,"high":82.05,"low":82.02,"close":82.04},{"t":1774741920000,"open":82.04,"high":82.06,"low":81.98,"close":81.99},{"t":1774741980000,"open":81.99,"high":82.02,"low":81.98,"close":82.01},{"t":1774742040000,"open":82.01,"high":82.01,"low":81.95,"close":81.96},{"t":1774742100000,"open":81.96,"high":82.04,"low":81.96,"close":82.03},{"t":1774742160000,"open":82.04,"high":82.04,"low":81.99,"close":82.02},{"t":1774742220000,"open":82.01,"high":82.02,"low":81.93,"close":81.97},{"t":1774742280000,"open":81.97,"high":81.99,"low":81.97,"close":81.98},{"t":1774742340000,"open":81.98,"high":82.03,"low":81.98,"close":82.0},{"t":1774742400000,"open":82.01,"high":82.03,"low":81.97,"close":82.03},{"t":1774742460000,"open":82.03,"high":82.08,"low":82.02,"close":82.06},{"t":1774742520000,"open":82.07,"high":82.17,"low":82.06,"close":82.12},{"t":1774742580000,"open":82.12,"high":82.14,"low":82.07,"close":82.09},{"t":1774742640000,"open":82.09,"high":82.14,"low":82.08,"close":82.11},{"t":1774742700000,"open":82.1,"high":82.13,"low":82.08,"close":82.1},{"t":1774742760000,"open":82.11,"high":82.11,"low":82.05,"close":82.06},{"t":1774742820000,"open":82.07,"high":82.09,"low":82.04,"close":82.05},{"t":1774742880000,"open":82.04,"high":82.1,"low":82.04,"close":82.09},{"t":1774742940000,"open":82.1,"high":82.11,"low":82.0,"close":82.01},{"t":1774743000000,"open":82.0,"high":82.07,"low":82.0,"close":82.06},{"t":1774743060000,"open":82.07,"high":82.15,"low":82.06,"close":82.11},{"t":1774743120000,"open":82.1,"high":82.12,"low":82.05,"close":82.06},{"t":1774743180000,"open":82.06,"high":82.06,"low":82.02,"close":82.06},{"t":1774743240000,"open":82.06,"high":82.06,"low":82.01,"close":82.03},{"t":1774743300000,"open":82.04,"high":82.09,"low":82.01,"close":82.05},{"t":1774743360000,"open":82.04,"high":82.07,"low":82.03,"close":82.06},{"t":1774743420000,"open":82.06,"high":82.09,"low":82.05,"close":82.09},{"t":1774743480000,"open":82.09,"high":82.13,"low":82.08,"close":82.12},{"t":1774743540000,"open":82.12,"high":82.17,"low":82.11,"close":82.16},{"t":1774743600000,"open":82.16,"high":82.16,"low":82.06,"close":82.08},{"t":1774743660000,"open":82.08,"high":82.08,"low":81.82,"close":81.88},{"t":1774743720000,"open":81.88,"high":81.92,"low":81.79,"close":81.88},{"t":1774743780000,"open":81.87,"high":81.94,"low":81.87,"close":81.87},{"t":1774743840000,"open":81.86,"high":81.9,"low":81.86,"close":81.88},{"t":1774743900000,"open":81.89,"high":81.91,"low":81.83,"close":81.85},{"t":1774743960000,"open":81.85,"high":81.87,"low":81.8,"close":81.85},{"t":1774744020000,"open":81.86,"high":81.87,"low":81.83,"close":81.84},{"t":1774744080000,"open":81.83,"high":81.87,"low":81.83,"close":81.85},{"t":1774744140000,"open":81.86,"high":81.9,"low":81.85,"close":81.89},{"t":1774744200000,"open":81.88,"high":81.99,"low":81.86,"close":81.98},{"t":1774744260000,"open":81.98,"high":82.12,"low":81.97,"close":82.04},{"t":1774744320000,"open":82.04,"high":82.1,"low":82.02,"close":82.09},{"t":1774744380000,"open":82.09,"high":82.12,"low":82.06,"close":82.07},{"t":1774744440000,"open":82.07,"high":82.12,"low":82.05,"close":82.06},{"t":1774744500000,"open":82.07,"high":82.09,"low":82.03,"close":82.07},{"t":1774744560000,"open":82.07,"high":82.1,"low":82.0,"close":82.01},{"t":1774744620000,"open":82.0,"high":82.05,"low":81.91,"close":81.94},{"t":1774744680000,"open":81.94,"high":81.97,"low":81.91,"close":81.96},{"t":1774744740000,"open":81.97,"high":82.02,"low":81.96,"close":81.99},{"t":1774744800000,"open":81.98,"high":82.03,"low":81.98,"close":82.02},{"t":1774744860000,"open":82.03,"high":82.03,"low":81.98,"close":81.98},{"t":1774744920000,"open":81.99,"high":82.05,"low":81.98,"close":82.05},{"t":1774744980000,"open":82.05,"high":82.06,"low":82.02,"close":82.02},{"t":1774745040000,"open":82.03,"high":82.03,"low":81.94,"close":81.98},{"t":1774745100000,"open":81.99,"high":82.03,"low":81.97,"close":81.99},{"t":1774745160000,"open":81.99,"high":82.04,"low":81.98,"close":82.02},{"t":1774745220000,"open":82.03,"high":82.04,"low":82.02,"close":82.02},{"t":1774745280000,"open":82.02,"high":82.03,"low":81.98,"close":82.01},{"t":1774745340000,"open":82.02,"high":82.05,"low":82.01,"close":82.03},{"t":1774745400000,"open":82.04,"high":82.13,"low":82.03,"close":82.1},{"t":1774745460000,"open":82.11,"high":82.2,"low":82.1,"close":82.18},{"t":1774745520000,"open":82.18,"high":82.21,"low":82.14,"close":82.15},{"t":1774745580000,"open":82.14,"high":82.14,"low":82.07,"close":82.07},{"t":1774745640000,"open":82.06,"high":82.07,"low":82.0,"close":82.02},{"t":1774745700000,"open":82.01,"high":82.07,"low":82.0,"close":82.06},{"t":1774745760000,"open":82.06,"high":82.07,"low":81.92,"close":81.99},{"t":1774745820000,"open":82.0,"high":82.03,"low":81.99,"close":82.03},{"t":1774745880000,"open":82.03,"high":82.08,"low":82.01,"close":82.05},{"t":1774745940000,"open":82.05,"high":82.19,"low":82.05,"close":82.14},{"t":1774746000000,"open":82.14,"high":82.17,"low":82.12,"close":82.16},{"t":1774746060000,"open":82.16,"high":82.2,"low":82.14,"close":82.17},{"t":1774746120000,"open":82.17,"high":82.17,"low":82.12,"close":82.12},{"t":1774746180000,"open":82.13,"high":82.18,"low":82.13,"close":82.16},{"t":1774746240000,"open":82.15,"high":82.25,"low":82.15,"close":82.2},{"t":1774746300000,"open":82.2,"high":82.28,"low":82.18,"close":82.25},{"t":1774746360000,"open":82.26,"high":82.34,"low":82.24,"close":82.27},{"t":1774746420000,"open":82.27,"high":82.4,"low":82.26,"close":82.37},{"t":1774746480000,"open":82.38,"high":82.39,"low":82.32,"close":82.36},{"t":1774746540000,"open":82.36,"high":82.36,"low":82.24,"close":82.25},{"t":1774746600000,"open":82.25,"high":82.31,"low":82.25,"close":82.29},{"t":1774746660000,"open":82.29,"high":82.33,"low":82.27,"close":82.28},{"t":1774746720000,"open":82.27,"high":82.35,"low":82.25,"close":82.25},{"t":1774746780000,"open":82.25,"high":82.3,"low":82.25,"close":82.3},{"t":1774746840000,"open":82.29,"high":82.31,"low":82.24,"close":82.3},{"t":1774746900000,"open":82.29,"high":82.35,"low":82.27,"close":82.35},{"t":1774746960000,"open":82.35,"high":82.37,"low":82.31,"close":82.32},{"t":1774747020000,"open":82.31,"high":82.32,"low":82.24,"close":82.3},{"t":1774747080000,"open":82.3,"high":82.3,"low":82.24,"close":82.27},{"t":1774747140000,"open":82.28,"high":82.29,"low":82.25,"close":82.27},{"t":1774747200000,"open":82.27,"high":82.32,"low":82.26,"close":82.32},{"t":1774747260000,"open":82.32,"high":82.35,"low":82.31,"close":82.35},{"t":1774747320000,"open":82.35,"high":82.38,"low":82.3,"close":82.31},{"t":1774747380000,"open":82.31,"high":82.31,"low":82.24,"close":82.24},{"t":1774747440000,"open":82.24,"high":82.28,"low":82.24,"close":82.26},{"t":1774747500000,"open":82.26,"high":82.29,"low":82.24,"close":82.26},{"t":1774747560000,"open":82.26,"high":82.31,"low":82.26,"close":82.31},{"t":1774747620000,"open":82.3,"high":82.33,"low":82.3,"close":82.32},{"t":1774747680000,"open":82.32,"high":82.32,"low":82.26,"close":82.26},{"t":1774747740000,"open":82.27,"high":82.33,"low":82.26,"close":82.32},{"t":1774747800000,"open":82.33,"high":82.35,"low":82.28,"close":82.28},{"t":1774747860000,"open":82.29,"high":82.34,"low":82.27,"close":82.33},{"t":1774747920000,"open":82.34,"high":82.35,"low":82.29,"close":82.3},{"t":1774747980000,"open":82.3,"high":82.31,"low":82.26,"close":82.28},{"t":1774748040000,"open":82.27,"high":82.28,"low":82.26,"close":82.27},{"t":1774748100000,"open":82.27,"high":82.29,"low":82.18,"close":82.21},{"t":1774748160000,"open":82.22,"high":82.24,"low":82.18,"close":82.18},{"t":1774748220000,"open":82.18,"high":82.2,"low":82.11,"close":82.14},{"t":1774748280000,"open":82.13,"high":82.17,"low":82.13,"close":82.13},{"t":1774748340000,"open":82.13,"high":82.15,"low":82.07,"close":82.07},{"t":1774748400000,"open":82.08,"high":82.08,"low":82.05,"close":82.05},{"t":1774748460000,"open":82.06,"high":82.11,"low":82.01,"close":82.06},{"t":1774748520000,"open":82.07,"high":82.13,"low":82.06,"close":82.13},{"t":1774748580000,"open":82.13,"high":82.2,"low":82.12,"close":82.2},{"t":1774748640000,"open":82.2,"high":82.28,"low":82.19,"close":82.24},{"t":1774748700000,"open":82.25,"high":82.25,"low":82.23,"close":82.25},{"t":1774748760000,"open":82.25,"high":82.25,"low":82.19,"close":82.21},{"t":1774748820000,"open":82.2,"high":82.2,"low":82.04,"close":82.15},{"t":1774748880000,"open":82.14,"high":82.16,"low":82.14,"close":82.16},{"t":1774748940000,"open":82.16,"high":82.26,"low":82.15,"close":82.26},{"t":1774749000000,"open":82.25,"high":82.41,"low":82.24,"close":82.35},{"t":1774749060000,"open":82.35,"high":82.44,"low":82.34,"close":82.43},{"t":1774749120000,"open":82.43,"high":82.45,"low":82.4,"close":82.42},{"t":1774749180000,"open":82.43,"high":82.44,"low":82.36,"close":82.38},{"t":1774749240000,"open":82.39,"high":82.42,"low":82.29,"close":82.3},{"t":1774749300000,"open":82.3,"high":82.33,"low":82.27,"close":82.32},{"t":1774749360000,"open":82.32,"high":82.36,"low":82.32,"close":82.33},{"t":1774749420000,"open":82.34,"high":82.4,"low":82.32,"close":82.39},{"t":1774749480000,"open":82.4,"high":82.41,"low":82.36,"close":82.4},{"t":1774749540000,"open":82.39,"high":82.42,"low":82.36,"close":82.4},{"t":1774749600000,"open":82.4,"high":82.41,"low":82.34,"close":82.38},{"t":1774749660000,"open":82.38,"high":82.38,"low":82.34,"close":82.37},{"t":1774749720000,"open":82.37,"high":82.43,"low":82.35,"close":82.39},{"t":1774749780000,"open":82.39,"high":82.41,"low":82.37,"close":82.41},{"t":1774749840000,"open":82.41,"high":82.46,"low":82.4,"close":82.43},{"t":1774749900000,"open":82.43,"high":82.51,"low":82.43,"close":82.48},{"t":1774749960000,"open":82.47,"high":82.5,"low":82.45,"close":82.5},{"t":1774750020000,"open":82.5,"high":82.53,"low":82.5,"close":82.53},{"t":1774750080000,"open":82.53,"high":82.55,"low":82.5,"close":82.5},{"t":1774750140000,"open":82.5,"high":82.5,"low":82.45,"close":82.46},{"t":1774750200000,"open":82.45,"high":82.52,"low":82.44,"close":82.48},{"t":1774750260000,"open":82.48,"high":82.48,"low":82.45,"close":82.47},{"t":1774750320000,"open":82.48,"high":82.5,"low":82.47,"close":82.49},{"t":1774750380000,"open":82.48,"high":82.51,"low":82.48,"close":82.51},{"t":1774750440000,"open":82.51,"high":82.55,"low":82.49,"close":82.53},{"t":1774750500000,"open":82.53,"high":82.57,"low":82.52,"close":82.54},{"t":1774750560000,"open":82.54,"high":82.54,"low":82.44,"close":82.47},{"t":1774750620000,"open":82.47,"high":82.49,"low":82.44,"close":82.47},{"t":1774750680000,"open":82.47,"high":82.47,"low":82.44,"close":82.46},{"t":1774750740000,"open":82.46,"high":82.5,"low":82.42,"close":82.5},{"t":1774750800000,"open":82.49,"high":82.5,"low":82.47,"close":82.48},{"t":1774750860000,"open":82.48,"high":82.52,"low":82.47,"close":82.5},{"t":1774750920000,"open":82.5,"high":82.55,"low":82.5,"close":82.54},{"t":1774750980000,"open":82.54,"high":82.58,"low":82.53,"close":82.55},{"t":1774751040000,"open":82.55,"high":82.59,"low":82.53,"close":82.54},{"t":1774751100000,"open":82.54,"high":82.58,"low":82.53,"close":82.53},{"t":1774751160000,"open":82.54,"high":82.54,"low":82.45,"close":82.47},{"t":1774751220000,"open":82.48,"high":82.52,"low":82.47,"close":82.5},{"t":1774751280000,"open":82.5,"high":82.54,"low":82.49,"close":82.54},{"t":1774751340000,"open":82.54,"high":82.54,"low":82.49,"close":82.49},{"t":1774751400000,"open":82.5,"high":82.5,"low":82.44,"close":82.45},{"t":1774751460000,"open":82.44,"high":82.45,"low":82.38,"close":82.41},{"t":1774751520000,"open":82.41,"high":82.46,"low":82.41,"close":82.43},{"t":1774751580000,"open":82.44,"high":82.46,"low":82.4,"close":82.42},{"t":1774751640000,"open":82.42,"high":82.45,"low":82.42,"close":82.43},{"t":1774751700000,"open":82.43,"high":82.45,"low":82.4,"close":82.44},{"t":1774751760000,"open":82.45,"high":82.47,"low":82.44,"close":82.44},{"t":1774751820000,"open":82.44,"high":82.48,"low":82.43,"close":82.48},{"t":1774751880000,"open":82.47,"high":82.56,"low":82.47,"close":82.54},{"t":1774751940000,"open":82.55,"high":82.61,"low":82.54,"close":82.58},{"t":1774752000000,"open":82.59,"high":82.69,"low":82.59,"close":82.65},{"t":1774752060000,"open":82.65,"high":82.66,"low":82.62,"close":82.64},{"t":1774752120000,"open":82.63,"high":82.65,"low":82.61,"close":82.62},{"t":1774752180000,"open":82.61,"high":82.63,"low":82.6,"close":82.63},{"t":1774752240000,"open":82.63,"high":82.63,"low":82.59,"close":82.62},{"t":1774752300000,"open":82.62,"high":82.62,"low":82.58,"close":82.62},{"t":1774752360000,"open":82.62,"high":82.62,"low":82.56,"close":82.57},{"t":1774752420000,"open":82.57,"high":82.58,"low":82.54,"close":82.57},{"t":1774752480000,"open":82.57,"high":82.62,"low":82.56,"close":82.62},{"t":1774752540000,"open":82.61,"high":82.68,"low":82.61,"close":82.67},{"t":1774752600000,"open":82.67,"high":82.79,"low":82.67,"close":82.67},{"t":1774752660000,"open":82.67,"high":82.74,"low":82.66,"close":82.73},{"t":1774752720000,"open":82.72,"high":82.73,"low":82.69,"close":82.71},{"t":1774752780000,"open":82.7,"high":82.75,"low":82.69,"close":82.72},{"t":1774752840000,"open":82.73,"high":82.73,"low":82.69,"close":82.69},{"t":1774752900000,"open":82.7,"high":82.7,"low":82.65,"close":82.68},{"t":1774752960000,"open":82.68,"high":82.68,"low":82.62,"close":82.67},{"t":1774753020000,"open":82.66,"high":82.68,"low":82.66,"close":82.67},{"t":1774753080000,"open":82.67,"high":82.68,"low":82.63,"close":82.67},{"t":1774753140000,"open":82.67,"high":82.71,"low":82.66,"close":82.71},{"t":1774753200000,"open":82.7,"high":82.72,"low":82.69,"close":82.71},{"t":1774753260000,"open":82.71,"high":82.71,"low":82.69,"close":82.71},{"t":1774753320000,"open":82.7,"high":82.75,"low":82.7,"close":82.75},{"t":1774753380000,"open":82.75,"high":82.76,"low":82.67,"close":82.68},{"t":1774753440000,"open":82.68,"high":82.75,"low":82.68,"close":82.73},{"t":1774753500000,"open":82.73,"high":82.74,"low":82.71,"close":82.72},{"t":1774753560000,"open":82.72,"high":82.73,"low":82.69,"close":82.7},{"t":1774753620000,"open":82.69,"high":82.7,"low":82.67,"close":82.7},{"t":1774753680000,"open":82.7,"high":82.77,"low":82.69,"close":82.77},{"t":1774753740000,"open":82.77,"high":82.77,"low":82.7,"close":82.76},{"t":1774753800000,"open":82.76,"high":82.77,"low":82.7,"close":82.71},{"t":1774753860000,"open":82.7,"high":82.71,"low":82.66,"close":82.66},{"t":1774753920000,"open":82.66,"high":82.72,"low":82.66,"close":82.69},{"t":1774753980000,"open":82.69,"high":82.71,"low":82.67,"close":82.68},{"t":1774754040000,"open":82.68,"high":82.69,"low":82.65,"close":82.66},{"t":1774754100000,"open":82.66,"high":82.82,"low":82.62,"close":82.79},{"t":1774754160000,"open":82.8,"high":83.19,"low":82.79,"close":83.09},{"t":1774754220000,"open":83.1,"high":83.16,"low":83.03,"close":83.07},{"t":1774754280000,"open":83.06,"high":83.07,"low":83.02,"close":83.04},{"t":1774754340000,"open":83.05,"high":83.06,"low":83.02,"close":83.05},{"t":1774754400000,"open":83.04,"high":83.08,"low":82.96,"close":83.07},{"t":1774754460000,"open":83.07,"high":83.08,"low":82.99,"close":83.0},{"t":1774754520000,"open":82.99,"high":83.04,"low":82.92,"close":82.96},{"t":1774754580000,"open":82.96,"high":82.97,"low":82.88,"close":82.92},{"t":1774754640000,"open":82.92,"high":82.99,"low":82.91,"close":82.99},{"t":1774754700000,"open":82.99,"high":82.99,"low":82.95,"close":82.99},{"t":1774754760000,"open":82.98,"high":82.99,"low":82.96,"close":82.98},{"t":1774754820000,"open":82.98,"high":82.99,"low":82.93,"close":82.95},{"t":1774754880000,"open":82.95,"high":83.0,"low":82.94,"close":83.0},{"t":1774754940000,"open":83.01,"high":83.02,"low":82.95,"close":82.95},{"t":1774755000000,"open":82.95,"high":83.02,"low":82.95,"close":83.02},{"t":1774755060000,"open":83.01,"high":83.05,"low":82.98,"close":82.99},{"t":1774755120000,"open":82.99,"high":83.0,"low":82.95,"close":82.95},{"t":1774755180000,"open":82.95,"high":82.96,"low":82.91,"close":82.93},{"t":1774755240000,"open":82.93,"high":82.94,"low":82.89,"close":82.9},{"t":1774755300000,"open":82.9,"high":82.9,"low":82.87,"close":82.87},{"t":1774755360000,"open":82.88,"high":82.94,"low":82.87,"close":82.9},{"t":1774755420000,"open":82.91,"high":82.95,"low":82.9,"close":82.93},{"t":1774755480000,"open":82.94,"high":82.94,"low":82.9,"close":82.9},{"t":1774755540000,"open":82.91,"high":82.95,"low":82.9,"close":82.91},{"t":1774755600000,"open":82.9,"high":82.91,"low":82.9,"close":82.91},{"t":1774755660000,"open":82.91,"high":82.94,"low":82.87,"close":82.88},{"t":1774755720000,"open":82.87,"high":82.93,"low":82.87,"close":82.9},{"t":1774755780000,"open":82.9,"high":82.9,"low":82.87,"close":82.88},{"t":1774755840000,"open":82.88,"high":82.91,"low":82.87,"close":82.91},{"t":1774755900000,"open":82.91,"high":82.91,"low":82.87,"close":82.89},{"t":1774755960000,"open":82.88,"high":82.9,"low":82.85,"close":82.86},{"t":1774756020000,"open":82.86,"high":82.86,"low":82.83,"close":82.85},{"t":1774756080000,"open":82.85,"high":82.9,"low":82.84,"close":82.89},{"t":1774756140000,"open":82.9,"high":82.95,"low":82.89,"close":82.95},{"t":1774756200000,"open":82.95,"high":82.95,"low":82.91,"close":82.93},{"t":1774756260000,"open":82.94,"high":82.95,"low":82.92,"close":82.93},{"t":1774756320000,"open":82.92,"high":82.99,"low":82.92,"close":82.96},{"t":1774756380000,"open":82.96,"high":82.97,"low":82.92,"close":82.92},{"t":1774756440000,"open":82.93,"high":82.95,"low":82.9,"close":82.95},{"t":1774756500000,"open":82.95,"high":82.98,"low":82.92,"close":82.94},{"t":1774756560000,"open":82.95,"high":82.97,"low":82.94,"close":82.95},{"t":1774756620000,"open":82.95,"high":82.98,"low":82.93,"close":82.94},{"t":1774756680000,"open":82.94,"high":82.97,"low":82.93,"close":82.95},{"t":1774756740000,"open":82.95,"high":82.95,"low":82.93,"close":82.93},{"t":1774756800000,"open":82.93,"high":82.97,"low":82.93,"close":82.97},{"t":1774756860000,"open":82.96,"high":82.96,"low":82.88,"close":82.88},{"t":1774756920000,"open":82.88,"high":82.9,"low":82.82,"close":82.82},{"t":1774756980000,"open":82.82,"high":82.86,"low":82.82,"close":82.85},{"t":1774757040000,"open":82.85,"high":82.91,"low":82.84,"close":82.89},{"t":1774757100000,"open":82.89,"high":82.89,"low":82.84,"close":82.88},{"t":1774757160000,"open":82.88,"high":82.9,"low":82.86,"close":82.87},{"t":1774757220000,"open":82.88,"high":82.91,"low":82.86,"close":82.88},{"t":1774757280000,"open":82.89,"high":82.93,"low":82.89,"close":82.9},{"t":1774757340000,"open":82.9,"high":82.9,"low":82.87,"close":82.9},{"t":1774757400000,"open":82.89,"high":82.9,"low":82.87,"close":82.89},{"t":1774757460000,"open":82.89,"high":82.9,"low":82.83,"close":82.87},{"t":1774757520000,"open":82.88,"high":82.9,"low":82.86,"close":82.89},{"t":1774757580000,"open":82.89,"high":82.9,"low":82.88,"close":82.88},{"t":1774757640000,"open":82.89,"high":82.92,"low":82.89,"close":82.91},{"t":1774757700000,"open":82.92,"high":82.92,"low":82.86,"close":82.86},{"t":1774757760000,"open":82.86,"high":82.87,"low":82.85,"close":82.85},{"t":1774757820000,"open":82.85,"high":82.87,"low":82.83,"close":82.83},{"t":1774757880000,"open":82.84,"high":82.84,"low":82.77,"close":82.78},{"t":1774757940000,"open":82.79,"high":82.81,"low":82.77,"close":82.78},{"t":1774758000000,"open":82.77,"high":82.81,"low":82.68,"close":82.71},{"t":1774758060000,"open":82.71,"high":82.74,"low":82.67,"close":82.73},{"t":1774758120000,"open":82.73,"high":82.81,"low":82.72,"close":82.79},{"t":1774758180000,"open":82.79,"high":82.79,"low":82.77,"close":82.78},{"t":1774758240000,"open":82.78,"high":82.79,"low":82.71,"close":82.71},{"t":1774758300000,"open":82.71,"high":82.75,"low":82.7,"close":82.73},{"t":1774758360000,"open":82.73,"high":82.77,"low":82.69,"close":82.76},{"t":1774758420000,"open":82.77,"high":82.77,"low":82.72,"close":82.77},{"t":1774758480000,"open":82.76,"high":82.78,"low":82.75,"close":82.77},{"t":1774758540000,"open":82.77,"high":82.77,"low":82.75,"close":82.75},{"t":1774758600000,"open":82.76,"high":82.78,"low":82.7,"close":82.74},{"t":1774758660000,"open":82.73,"high":82.74,"low":82.68,"close":82.68},{"t":1774758720000,"open":82.69,"high":82.7,"low":82.64,"close":82.68},{"t":1774758780000,"open":82.67,"high":82.7,"low":82.67,"close":82.69},{"t":1774758840000,"open":82.68,"high":82.78,"low":82.68,"close":82.76},{"t":1774758900000,"open":82.76,"high":82.81,"low":82.75,"close":82.76},{"t":1774758960000,"open":82.76,"high":82.76,"low":82.73,"close":82.74},{"t":1774759020000,"open":82.74,"high":82.75,"low":82.72,"close":82.73},{"t":1774759080000,"open":82.73,"high":82.73,"low":82.7,"close":82.7},{"t":1774759140000,"open":82.7,"high":82.71,"low":82.68,"close":82.69},{"t":1774759200000,"open":82.69,"high":82.72,"low":82.69,"close":82.71},{"t":1774759260000,"open":82.72,"high":82.78,"low":82.71,"close":82.77},{"t":1774759320000,"open":82.78,"high":82.78,"low":82.74,"close":82.75},{"t":1774759380000,"open":82.75,"high":82.77,"low":82.74,"close":82.77},{"t":1774759440000,"open":82.77,"high":82.78,"low":82.74,"close":82.75},{"t":1774759500000,"open":82.76,"high":82.76,"low":82.74,"close":82.76},{"t":1774759560000,"open":82.75,"high":82.76,"low":82.68,"close":82.7},{"t":1774759620000,"open":82.71,"high":82.75,"low":82.7,"close":82.75},{"t":1774759680000,"open":82.74,"high":82.75,"low":82.7,"close":82.71},{"t":1774759740000,"open":82.7,"high":82.75,"low":82.7,"close":82.75},{"t":1774759800000,"open":82.75,"high":82.76,"low":82.72,"close":82.74},{"t":1774759860000,"open":82.73,"high":82.74,"low":82.71,"close":82.72},{"t":1774759920000,"open":82.71,"high":82.76,"low":82.7,"close":82.75},{"t":1774759980000,"open":82.76,"high":82.77,"low":82.73,"close":82.77},{"t":1774760040000,"open":82.77,"high":82.78,"low":82.76,"close":82.78},{"t":1774760100000,"open":82.78,"high":82.78,"low":82.75,"close":82.76},{"t":1774760160000,"open":82.77,"high":82.77,"low":82.74,"close":82.74},{"t":1774760220000,"open":82.74,"high":82.74,"low":82.7,"close":82.73},{"t":1774760280000,"open":82.73,"high":82.73,"low":82.69,"close":82.73},{"t":1774760340000,"open":82.73,"high":82.73,"low":82.72,"close":82.72},{"t":1774760400000,"open":82.72,"high":82.73,"low":82.68,"close":82.69},{"t":1774760460000,"open":82.7,"high":82.72,"low":82.66,"close":82.66},{"t":1774760520000,"open":82.67,"high":82.67,"low":82.62,"close":82.65},{"t":1774760580000,"open":82.65,"high":82.7,"low":82.65,"close":82.65},{"t":1774760640000,"open":82.65,"high":82.66,"low":82.59,"close":82.61},{"t":1774760700000,"open":82.61,"high":82.62,"low":82.51,"close":82.51},{"t":1774760760000,"open":82.51,"high":82.53,"low":82.5,"close":82.52},{"t":1774760820000,"open":82.52,"high":82.52,"low":82.5,"close":82.5},{"t":1774760880000,"open":82.5,"high":82.53,"low":82.48,"close":82.48},{"t":1774760940000,"open":82.49,"high":82.49,"low":82.45,"close":82.48},{"t":1774761000000,"open":82.48,"high":82.52,"low":82.46,"close":82.51},{"t":1774761060000,"open":82.5,"high":82.51,"low":82.45,"close":82.46},{"t":1774761120000,"open":82.46,"high":82.47,"low":82.45,"close":82.45},{"t":1774761180000,"open":82.46,"high":82.46,"low":82.44,"close":82.44},{"t":1774761240000,"open":82.45,"high":82.48,"low":82.42,"close":82.45},{"t":1774761300000,"open":82.45,"high":82.49,"low":82.4,"close":82.4},{"t":1774761360000,"open":82.4,"high":82.44,"low":82.34,"close":82.39},{"t":1774761420000,"open":82.39,"high":82.49,"low":82.39,"close":82.49},{"t":1774761480000,"open":82.48,"high":82.54,"low":82.48,"close":82.52},{"t":1774761540000,"open":82.52,"high":82.57,"low":82.51,"close":82.56},{"t":1774761600000,"open":82.56,"high":82.58,"low":82.52,"close":82.57},{"t":1774761660000,"open":82.58,"high":82.62,"low":82.55,"close":82.55},{"t":1774761720000,"open":82.55,"high":82.56,"low":82.48,"close":82.52},{"t":1774761780000,"open":82.52,"high":82.57,"low":82.51,"close":82.53},{"t":1774761840000,"open":82.54,"high":82.61,"low":82.46,"close":82.61},{"t":1774761900000,"open":82.6,"high":82.62,"low":82.48,"close":82.48},{"t":1774761960000,"open":82.49,"high":82.49,"low":82.44,"close":82.45},{"t":1774762020000,"open":82.45,"high":82.49,"low":82.45,"close":82.49},{"t":1774762080000,"open":82.49,"high":82.53,"low":82.48,"close":82.52},{"t":1774762140000,"open":82.52,"high":82.56,"low":82.51,"close":82.54},{"t":1774762200000,"open":82.54,"high":82.55,"low":82.51,"close":82.53},{"t":1774762260000,"open":82.54,"high":82.56,"low":82.52,"close":82.52},{"t":1774762320000,"open":82.52,"high":82.56,"low":82.51,"close":82.54},{"t":1774762380000,"open":82.53,"high":82.6,"low":82.53,"close":82.53},{"t":1774762440000,"open":82.54,"high":82.58,"low":82.53,"close":82.58},{"t":1774762500000,"open":82.58,"high":82.59,"low":82.54,"close":82.54},{"t":1774762560000,"open":82.54,"high":82.58,"low":82.5,"close":82.58},{"t":1774762620000,"open":82.58,"high":82.63,"low":82.57,"close":82.63},{"t":1774762680000,"open":82.63,"high":82.63,"low":82.59,"close":82.6},{"t":1774762740000,"open":82.6,"high":82.61,"low":82.57,"close":82.58},{"t":1774762800000,"open":82.57,"high":82.59,"low":82.57,"close":82.59},{"t":1774762860000,"open":82.59,"high":82.61,"low":82.55,"close":82.6},{"t":1774762920000,"open":82.6,"high":82.61,"low":82.59,"close":82.6},{"t":1774762980000,"open":82.6,"high":82.61,"low":82.57,"close":82.59},{"t":1774763040000,"open":82.59,"high":82.61,"low":82.57,"close":82.6},{"t":1774763100000,"open":82.61,"high":82.65,"low":82.61,"close":82.62},{"t":1774763160000,"open":82.62,"high":82.62,"low":82.57,"close":82.57},{"t":1774763220000,"open":82.57,"high":82.6,"low":82.56,"close":82.59},{"t":1774763280000,"open":82.59,"high":82.61,"low":82.57,"close":82.57},{"t":1774763340000,"open":82.57,"high":82.66,"low":82.57,"close":82.66},{"t":1774763400000,"open":82.66,"high":82.77,"low":82.66,"close":82.74},{"t":1774763460000,"open":82.74,"high":82.82,"low":82.73,"close":82.81},{"t":1774763520000,"open":82.82,"high":82.82,"low":82.59,"close":82.64},{"t":1774763580000,"open":82.63,"high":82.75,"low":82.63,"close":82.7},{"t":1774763640000,"open":82.7,"high":82.7,"low":82.67,"close":82.69},{"t":1774763700000,"open":82.69,"high":82.74,"low":82.66,"close":82.73},{"t":1774763760000,"open":82.73,"high":82.74,"low":82.71,"close":82.71},{"t":1774763820000,"open":82.71,"high":82.71,"low":82.67,"close":82.67},{"t":1774763880000,"open":82.67,"high":82.68,"low":82.66,"close":82.67},{"t":1774763940000,"open":82.67,"high":82.69,"low":82.64,"close":82.64},{"t":1774764000000,"open":82.64,"high":82.68,"low":82.62,"close":82.63},{"t":1774764060000,"open":82.63,"high":82.65,"low":82.62,"close":82.63},{"t":1774764120000,"open":82.63,"high":82.65,"low":82.62,"close":82.63},{"t":1774764180000,"open":82.64,"high":82.65,"low":82.62,"close":82.65},{"t":1774764240000,"open":82.65,"high":82.77,"low":82.64,"close":82.69},{"t":1774764300000,"open":82.69,"high":82.73,"low":82.67,"close":82.71},{"t":1774764360000,"open":82.7,"high":82.71,"low":82.67,"close":82.7},{"t":1774764420000,"open":82.71,"high":82.71,"low":82.67,"close":82.68},{"t":1774764480000,"open":82.68,"high":82.71,"low":82.66,"close":82.7},{"t":1774764540000,"open":82.71,"high":82.71,"low":82.66,"close":82.69},{"t":1774764600000,"open":82.69,"high":82.7,"low":82.64,"close":82.66},{"t":1774764660000,"open":82.66,"high":82.67,"low":82.65,"close":82.67},{"t":1774764720000,"open":82.67,"high":82.7,"low":82.66,"close":82.69},{"t":1774764780000,"open":82.69,"high":82.7,"low":82.66,"close":82.66},{"t":1774764840000,"open":82.66,"high":82.72,"low":82.66,"close":82.67},{"t":1774764900000,"open":82.67,"high":82.69,"low":82.66,"close":82.68},{"t":1774764960000,"open":82.68,"high":82.68,"low":82.66,"close":82.68},{"t":1774765020000,"open":82.69,"high":82.69,"low":82.64,"close":82.68},{"t":1774765080000,"open":82.68,"high":82.7,"low":82.66,"close":82.67},{"t":1774765140000,"open":82.66,"high":82.67,"low":82.61,"close":82.62},{"t":1774765200000,"open":82.62,"high":82.62,"low":82.56,"close":82.58},{"t":1774765260000,"open":82.59,"high":82.59,"low":82.56,"close":82.56},{"t":1774765320000,"open":82.56,"high":82.59,"low":82.56,"close":82.58},{"t":1774765380000,"open":82.57,"high":82.58,"low":82.46,"close":82.46},{"t":1774765440000,"open":82.46,"high":82.48,"low":82.39,"close":82.39},{"t":1774765500000,"open":82.39,"high":82.41,"low":82.33,"close":82.34},{"t":1774765560000,"open":82.33,"high":82.38,"low":82.33,"close":82.33},{"t":1774765620000,"open":82.33,"high":82.35,"low":82.26,"close":82.28},{"t":1774765680000,"open":82.28,"high":82.37,"low":82.28,"close":82.34},{"t":1774765740000,"open":82.34,"high":82.35,"low":82.3,"close":82.34},{"t":1774765800000,"open":82.35,"high":82.4,"low":82.31,"close":82.37},{"t":1774765860000,"open":82.36,"high":82.4,"low":82.35,"close":82.38},{"t":1774765920000,"open":82.38,"high":82.38,"low":82.34,"close":82.34},{"t":1774765980000,"open":82.34,"high":82.37,"low":82.34,"close":82.36},{"t":1774766040000,"open":82.35,"high":82.38,"low":82.35,"close":82.36},{"t":1774766100000,"open":82.35,"high":82.39,"low":82.34,"close":82.37},{"t":1774766160000,"open":82.37,"high":82.43,"low":82.37,"close":82.43},{"t":1774766220000,"open":82.43,"high":82.43,"low":82.35,"close":82.38},{"t":1774766280000,"open":82.38,"high":82.41,"low":82.37,"close":82.39},{"t":1774766340000,"open":82.4,"high":82.4,"low":82.32,"close":82.32},{"t":1774766400000,"open":82.32,"high":82.38,"low":82.31,"close":82.34},{"t":1774766460000,"open":82.34,"high":82.37,"low":82.33,"close":82.34},{"t":1774766520000,"open":82.35,"high":82.36,"low":82.31,"close":82.31},{"t":1774766580000,"open":82.31,"high":82.33,"low":82.25,"close":82.26},{"t":1774766640000,"open":82.26,"high":82.3,"low":82.24,"close":82.28},{"t":1774766700000,"open":82.27,"high":82.53,"low":82.24,"close":82.47},{"t":1774766760000,"open":82.46,"high":82.48,"low":82.44,"close":82.45},{"t":1774766820000,"open":82.46,"high":82.51,"low":82.45,"close":82.49},{"t":1774766880000,"open":82.48,"high":82.52,"low":82.47,"close":82.51},{"t":1774766940000,"open":82.5,"high":82.51,"low":82.46,"close":82.49},{"t":1774767000000,"open":82.48,"high":82.49,"low":82.48,"close":82.48},{"t":1774767060000,"open":82.49,"high":82.49,"low":82.45,"close":82.49},{"t":1774767120000,"open":82.49,"high":82.53,"low":82.49,"close":82.49},{"t":1774767180000,"open":82.5,"high":82.5,"low":82.45,"close":82.48},{"t":1774767240000,"open":82.49,"high":82.51,"low":82.47,"close":82.47},{"t":1774767300000,"open":82.47,"high":82.53,"low":82.47,"close":82.48},{"t":1774767360000,"open":82.47,"high":82.47,"low":82.45,"close":82.45},{"t":1774767420000,"open":82.46,"high":82.49,"low":82.45,"close":82.45},{"t":1774767480000,"open":82.45,"high":82.46,"low":82.45,"close":82.45},{"t":1774767540000,"open":82.45,"high":82.46,"low":82.42,"close":82.42},{"t":1774767600000,"open":82.42,"high":82.42,"low":82.31,"close":82.34},{"t":1774767660000,"open":82.34,"high":82.37,"low":82.31,"close":82.32},{"t":1774767720000,"open":82.32,"high":82.33,"low":82.23,"close":82.26},{"t":1774767780000,"open":82.27,"high":82.27,"low":82.18,"close":82.21},{"t":1774767840000,"open":82.2,"high":82.26,"low":82.17,"close":82.26},{"t":1774767900000,"open":82.26,"high":82.28,"low":82.25,"close":82.26},{"t":1774767960000,"open":82.26,"high":82.29,"low":82.26,"close":82.27},{"t":1774768020000,"open":82.28,"high":82.28,"low":82.2,"close":82.2},{"t":1774768080000,"open":82.21,"high":82.22,"low":82.19,"close":82.19},{"t":1774768140000,"open":82.2,"high":82.2,"low":82.16,"close":82.17},{"t":1774768200000,"open":82.16,"high":82.24,"low":82.16,"close":82.24},{"t":1774768260000,"open":82.23,"high":82.24,"low":82.21,"close":82.21},{"t":1774768320000,"open":82.21,"high":82.26,"low":82.21,"close":82.26},{"t":1774768380000,"open":82.25,"high":82.3,"low":82.24,"close":82.29},{"t":1774768440000,"open":82.29,"high":82.3,"low":82.27,"close":82.27},{"t":1774768500000,"open":82.27,"high":82.27,"low":82.25,"close":82.27},{"t":1774768560000,"open":82.26,"high":82.27,"low":82.25,"close":82.25},{"t":1774768620000,"open":82.25,"high":82.26,"low":82.22,"close":82.23},{"t":1774768680000,"open":82.23,"high":82.25,"low":82.22,"close":82.24},{"t":1774768740000,"open":82.25,"high":82.38,"low":82.24,"close":82.33},{"t":1774768800000,"open":82.33,"high":82.34,"low":82.31,"close":82.33},{"t":1774768860000,"open":82.34,"high":82.35,"low":82.33,"close":82.35},{"t":1774768920000,"open":82.35,"high":82.35,"low":82.32,"close":82.32},{"t":1774768980000,"open":82.32,"high":82.36,"low":82.31,"close":82.33},{"t":1774769040000,"open":82.33,"high":82.34,"low":82.3,"close":82.33},{"t":1774769100000,"open":82.34,"high":82.34,"low":82.3,"close":82.32},{"t":1774769160000,"open":82.31,"high":82.35,"low":82.3,"close":82.34},{"t":1774769220000,"open":82.35,"high":82.36,"low":82.35,"close":82.36},{"t":1774769280000,"open":82.36,"high":82.37,"low":82.35,"close":82.36},{"t":1774769340000,"open":82.36,"high":82.39,"low":82.34,"close":82.38},{"t":1774769400000,"open":82.38,"high":82.45,"low":82.37,"close":82.42},{"t":1774769460000,"open":82.42,"high":82.46,"low":82.4,"close":82.41},{"t":1774769520000,"open":82.41,"high":82.41,"low":82.38,"close":82.38},{"t":1774769580000,"open":82.37,"high":82.38,"low":82.36,"close":82.38},{"t":1774769640000,"open":82.38,"high":82.43,"low":82.36,"close":82.37},{"t":1774769700000,"open":82.36,"high":82.37,"low":82.36,"close":82.37},{"t":1774769760000,"open":82.36,"high":82.4,"low":82.36,"close":82.4},{"t":1774769820000,"open":82.4,"high":82.44,"low":82.39,"close":82.43},{"t":1774769880000,"open":82.44,"high":82.44,"low":82.4,"close":82.4},{"t":1774769940000,"open":82.41,"high":82.41,"low":82.36,"close":82.36},{"t":1774770000000,"open":82.36,"high":82.37,"low":82.31,"close":82.33},{"t":1774770060000,"open":82.32,"high":82.35,"low":82.32,"close":82.33},{"t":1774770120000,"open":82.34,"high":82.35,"low":82.33,"close":82.34},{"t":1774770180000,"open":82.34,"high":82.37,"low":82.33,"close":82.36},{"t":1774770240000,"open":82.37,"high":82.38,"low":82.35,"close":82.36},{"t":1774770300000,"open":82.37,"high":82.37,"low":82.34,"close":82.35},{"t":1774770360000,"open":82.36,"high":82.36,"low":82.3,"close":82.3},{"t":1774770420000,"open":82.31,"high":82.36,"low":82.28,"close":82.36},{"t":1774770480000,"open":82.36,"high":82.37,"low":82.35,"close":82.36},{"t":1774770540000,"open":82.37,"high":82.42,"low":82.37,"close":82.42},{"t":1774770600000,"open":82.41,"high":82.5,"low":82.4,"close":82.49},{"t":1774770660000,"open":82.49,"high":82.58,"low":82.46,"close":82.49},{"t":1774770720000,"open":82.48,"high":82.49,"low":82.44,"close":82.44},{"t":1774770780000,"open":82.45,"high":82.51,"low":82.44,"close":82.51},{"t":1774770840000,"open":82.5,"high":82.51,"low":82.47,"close":82.47},{"t":1774770900000,"open":82.47,"high":82.5,"low":82.47,"close":82.49},{"t":1774770960000,"open":82.5,"high":82.51,"low":82.48,"close":82.49},{"t":1774771020000,"open":82.5,"high":82.51,"low":82.47,"close":82.48},{"t":1774771080000,"open":82.48,"high":82.48,"low":82.39,"close":82.41},{"t":1774771140000,"open":82.42,"high":82.42,"low":82.38,"close":82.38},{"t":1774771200000,"open":82.39,"high":82.42,"low":82.35,"close":82.4},{"t":1774771260000,"open":82.4,"high":82.4,"low":82.35,"close":82.35},{"t":1774771320000,"open":82.36,"high":82.36,"low":82.28,"close":82.33},{"t":1774771380000,"open":82.33,"high":82.39,"low":82.33,"close":82.39},{"t":1774771440000,"open":82.39,"high":82.44,"low":82.38,"close":82.44},{"t":1774771500000,"open":82.44,"high":82.45,"low":82.43,"close":82.45},{"t":1774771560000,"open":82.45,"high":82.48,"low":82.44,"close":82.45},{"t":1774771620000,"open":82.46,"high":82.54,"low":82.44,"close":82.53},{"t":1774771680000,"open":82.53,"high":82.54,"low":82.47,"close":82.49},{"t":1774771740000,"open":82.5,"high":82.5,"low":82.41,"close":82.41},{"t":1774771800000,"open":82.42,"high":82.44,"low":82.4,"close":82.42},{"t":1774771860000,"open":82.41,"high":82.43,"low":82.41,"close":82.42},{"t":1774771920000,"open":82.43,"high":82.43,"low":82.29,"close":82.31},{"t":1774771980000,"open":82.32,"high":82.36,"low":82.31,"close":82.34},{"t":1774772040000,"open":82.34,"high":82.37,"low":82.34,"close":82.36},{"t":1774772100000,"open":82.36,"high":82.37,"low":82.35,"close":82.36},{"t":1774772160000,"open":82.36,"high":82.38,"low":82.35,"close":82.36},{"t":1774772220000,"open":82.35,"high":82.38,"low":82.35,"close":82.35},{"t":1774772280000,"open":82.36,"high":82.36,"low":82.33,"close":82.34},{"t":1774772340000,"open":82.33,"high":82.36,"low":82.28,"close":82.32},{"t":1774772400000,"open":82.32,"high":82.37,"low":82.32,"close":82.32},{"t":1774772460000,"open":82.32,"high":82.33,"low":82.3,"close":82.31},{"t":1774772520000,"open":82.32,"high":82.33,"low":82.31,"close":82.32},{"t":1774772580000,"open":82.32,"high":82.41,"low":82.32,"close":82.39},{"t":1774772640000,"open":82.39,"high":82.4,"low":82.39,"close":82.39},{"t":1774772700000,"open":82.4,"high":82.44,"low":82.39,"close":82.43},{"t":1774772760000,"open":82.44,"high":82.44,"low":82.42,"close":82.43},{"t":1774772820000,"open":82.43,"high":82.44,"low":82.41,"close":82.43},{"t":1774772880000,"open":82.43,"high":82.45,"low":82.42,"close":82.43},{"t":1774772940000,"open":82.43,"high":82.46,"low":82.4,"close":82.45},{"t":1774773000000,"open":82.46,"high":82.56,"low":82.45,"close":82.55},{"t":1774773060000,"open":82.55,"high":82.55,"low":82.48,"close":82.5},{"t":1774773120000,"open":82.49,"high":82.54,"low":82.49,"close":82.53},{"t":1774773180000,"open":82.53,"high":82.53,"low":82.5,"close":82.51},{"t":1774773240000,"open":82.51,"high":82.51,"low":82.47,"close":82.48},{"t":1774773300000,"open":82.48,"high":82.48,"low":82.46,"close":82.47},{"t":1774773360000,"open":82.48,"high":82.49,"low":82.46,"close":82.49},{"t":1774773420000,"open":82.49,"high":82.5,"low":82.46,"close":82.48},{"t":1774773480000,"open":82.48,"high":82.51,"low":82.48,"close":82.49},{"t":1774773540000,"open":82.48,"high":82.52,"low":82.48,"close":82.52},{"t":1774773600000,"open":82.51,"high":82.52,"low":82.47,"close":82.49},{"t":1774773660000,"open":82.49,"high":82.5,"low":82.46,"close":82.46},{"t":1774773720000,"open":82.46,"high":82.47,"low":82.45,"close":82.46},{"t":1774773780000,"open":82.45,"high":82.49,"low":82.45,"close":82.49},{"t":1774773840000,"open":82.48,"high":82.5,"low":82.48,"close":82.48},{"t":1774773900000,"open":82.48,"high":82.52,"low":82.48,"close":82.5},{"t":1774773960000,"open":82.5,"high":82.51,"low":82.45,"close":82.45},{"t":1774774020000,"open":82.46,"high":82.46,"low":82.45,"close":82.45},{"t":1774774080000,"open":82.46,"high":82.48,"low":82.45,"close":82.46},{"t":1774774140000,"open":82.47,"high":82.48,"low":82.44,"close":82.48},{"t":1774774200000,"open":82.48,"high":82.49,"low":82.42,"close":82.42},{"t":1774774260000,"open":82.41,"high":82.43,"low":82.4,"close":82.4},{"t":1774774320000,"open":82.4,"high":82.43,"low":82.4,"close":82.43},{"t":1774774380000,"open":82.42,"high":82.42,"low":82.38,"close":82.38},{"t":1774774440000,"open":82.38,"high":82.43,"low":82.38,"close":82.41},{"t":1774774500000,"open":82.41,"high":82.43,"low":82.41,"close":82.42},{"t":1774774560000,"open":82.42,"high":82.43,"low":82.38,"close":82.38},{"t":1774774620000,"open":82.39,"high":82.39,"low":82.37,"close":82.39},{"t":1774774680000,"open":82.39,"high":82.41,"low":82.38,"close":82.39},{"t":1774774740000,"open":82.4,"high":82.41,"low":82.39,"close":82.4},{"t":1774774800000,"open":82.4,"high":82.42,"low":82.35,"close":82.37},{"t":1774774860000,"open":82.36,"high":82.39,"low":82.35,"close":82.38},{"t":1774774920000,"open":82.39,"high":82.44,"low":82.37,"close":82.43},{"t":1774774980000,"open":82.44,"high":82.44,"low":82.41,"close":82.42},{"t":1774775040000,"open":82.42,"high":82.49,"low":82.41,"close":82.44},{"t":1774775100000,"open":82.43,"high":82.43,"low":82.34,"close":82.34},{"t":1774775160000,"open":82.34,"high":82.37,"low":82.34,"close":82.35},{"t":1774775220000,"open":82.35,"high":82.35,"low":82.24,"close":82.28},{"t":1774775280000,"open":82.28,"high":82.37,"low":82.27,"close":82.32},{"t":1774775340000,"open":82.31,"high":82.35,"low":82.27,"close":82.33},{"t":1774775400000,"open":82.33,"high":82.38,"low":82.32,"close":82.34},{"t":1774775460000,"open":82.35,"high":82.35,"low":82.31,"close":82.32},{"t":1774775520000,"open":82.33,"high":82.38,"low":82.32,"close":82.37},{"t":1774775580000,"open":82.37,"high":82.38,"low":82.36,"close":82.37},{"t":1774775640000,"open":82.37,"high":82.39,"low":82.34,"close":82.38},{"t":1774775700000,"open":82.38,"high":82.39,"low":82.34,"close":82.34},{"t":1774775760000,"open":82.34,"high":82.4,"low":82.33,"close":82.39},{"t":1774775820000,"open":82.39,"high":82.45,"low":82.37,"close":82.42},{"t":1774775880000,"open":82.43,"high":82.43,"low":82.36,"close":82.37},{"t":1774775940000,"open":82.37,"high":82.38,"low":82.36,"close":82.37},{"t":1774776000000,"open":82.37,"high":82.37,"low":82.32,"close":82.36},{"t":1774776060000,"open":82.36,"high":82.37,"low":82.35,"close":82.35},{"t":1774776120000,"open":82.35,"high":82.36,"low":82.33,"close":82.33},{"t":1774776180000,"open":82.34,"high":82.34,"low":82.31,"close":82.32},{"t":1774776240000,"open":82.32,"high":82.34,"low":82.28,"close":82.3},{"t":1774776300000,"open":82.3,"high":82.33,"low":82.29,"close":82.31},{"t":1774776360000,"open":82.31,"high":82.31,"low":82.3,"close":82.31},{"t":1774776420000,"open":82.3,"high":82.36,"low":82.29,"close":82.35},{"t":1774776480000,"open":82.35,"high":82.35,"low":82.33,"close":82.33},{"t":1774776540000,"open":82.33,"high":82.36,"low":82.33,"close":82.34},{"t":1774776600000,"open":82.35,"high":82.36,"low":82.32,"close":82.36},{"t":1774776660000,"open":82.36,"high":82.37,"low":82.35,"close":82.37},{"t":1774776720000,"open":82.36,"high":82.37,"low":82.36,"close":82.37},{"t":1774776780000,"open":82.36,"high":82.41,"low":82.22,"close":82.22},{"t":1774776840000,"open":82.22,"high":82.25,"low":82.07,"close":82.16},{"t":1774776900000,"open":82.15,"high":82.23,"low":82.14,"close":82.23},{"t":1774776960000,"open":82.23,"high":82.24,"low":82.15,"close":82.17},{"t":1774777020000,"open":82.17,"high":82.21,"low":82.16,"close":82.19},{"t":1774777080000,"open":82.19,"high":82.25,"low":82.19,"close":82.23},{"t":1774777140000,"open":82.23,"high":82.26,"low":82.21,"close":82.24},{"t":1774777200000,"open":82.24,"high":82.27,"low":82.19,"close":82.2},{"t":1774777260000,"open":82.19,"high":82.24,"low":82.19,"close":82.22},{"t":1774777320000,"open":82.23,"high":82.24,"low":82.22,"close":82.24},{"t":1774777380000,"open":82.24,"high":82.24,"low":82.19,"close":82.2},{"t":1774777440000,"open":82.2,"high":82.21,"low":82.19,"close":82.2},{"t":1774777500000,"open":82.21,"high":82.25,"low":82.21,"close":82.25},{"t":1774777560000,"open":82.24,"high":82.3,"low":82.24,"close":82.3},{"t":1774777620000,"open":82.29,"high":82.3,"low":82.26,"close":82.26},{"t":1774777680000,"open":82.26,"high":82.27,"low":82.24,"close":82.24},{"t":1774777740000,"open":82.24,"high":82.26,"low":82.23,"close":82.26},{"t":1774777800000,"open":82.26,"high":82.29,"low":82.25,"close":82.25},{"t":1774777860000,"open":82.26,"high":82.3,"low":82.25,"close":82.3},{"t":1774777920000,"open":82.3,"high":82.3,"low":82.29,"close":82.3},{"t":1774777980000,"open":82.31,"high":82.32,"low":82.24,"close":82.25},{"t":1774778040000,"open":82.26,"high":82.29,"low":82.25,"close":82.29},{"t":1774778100000,"open":82.28,"high":82.29,"low":82.27,"close":82.27},{"t":1774778160000,"open":82.28,"high":82.32,"low":82.26,"close":82.32},{"t":1774778220000,"open":82.31,"high":82.32,"low":82.3,"close":82.31},{"t":1774778280000,"open":82.3,"high":82.31,"low":82.28,"close":82.28},{"t":1774778340000,"open":82.29,"high":82.3,"low":82.28,"close":82.3},{"t":1774778400000,"open":82.29,"high":82.29,"low":82.23,"close":82.23},{"t":1774778460000,"open":82.23,"high":82.25,"low":82.22,"close":82.24},{"t":1774778520000,"open":82.24,"high":82.26,"low":82.24,"close":82.26},{"t":1774778580000,"open":82.26,"high":82.26,"low":82.2,"close":82.2},{"t":1774778640000,"open":82.2,"high":82.22,"low":82.16,"close":82.18},{"t":1774778700000,"open":82.18,"high":82.2,"low":82.17,"close":82.19},{"t":1774778760000,"open":82.2,"high":82.22,"low":82.19,"close":82.2},{"t":1774778820000,"open":82.2,"high":82.22,"low":82.14,"close":82.17},{"t":1774778880000,"open":82.17,"high":82.18,"low":82.12,"close":82.13},{"t":1774778940000,"open":82.13,"high":82.2,"low":82.1,"close":82.19},{"t":1774779000000,"open":82.2,"high":82.22,"low":82.18,"close":82.18},{"t":1774779060000,"open":82.18,"high":82.19,"low":82.12,"close":82.13},{"t":1774779120000,"open":82.14,"high":82.15,"low":82.11,"close":82.12},{"t":1774779180000,"open":82.13,"high":82.14,"low":82.11,"close":82.13},{"t":1774779240000,"open":82.13,"high":82.19,"low":82.12,"close":82.19},{"t":1774779300000,"open":82.19,"high":82.21,"low":82.17,"close":82.21},{"t":1774779360000,"open":82.21,"high":82.23,"low":82.2,"close":82.22},{"t":1774779420000,"open":82.21,"high":82.22,"low":82.15,"close":82.18},{"t":1774779480000,"open":82.18,"high":82.24,"low":82.18,"close":82.2},{"t":1774779540000,"open":82.19,"high":82.2,"low":82.09,"close":82.14},{"t":1774779600000,"open":82.14,"high":82.17,"low":82.1,"close":82.11},{"t":1774779660000,"open":82.1,"high":82.13,"low":82.07,"close":82.11},{"t":1774779720000,"open":82.11,"high":82.12,"low":82.03,"close":82.08},{"t":1774779780000,"open":82.09,"high":82.15,"low":82.08,"close":82.12},{"t":1774779840000,"open":82.13,"high":82.13,"low":82.1,"close":82.1},{"t":1774779900000,"open":82.1,"high":82.15,"low":82.09,"close":82.1},{"t":1774779960000,"open":82.11,"high":82.15,"low":82.11,"close":82.13},{"t":1774780020000,"open":82.13,"high":82.14,"low":82.1,"close":82.1},{"t":1774780080000,"open":82.11,"high":82.11,"low":82.09,"close":82.09},{"t":1774780140000,"open":82.09,"high":82.14,"low":82.07,"close":82.07},{"t":1774780200000,"open":82.07,"high":82.08,"low":82.02,"close":82.06},{"t":1774780260000,"open":82.07,"high":82.11,"low":82.04,"close":82.1},{"t":1774780320000,"open":82.1,"high":82.15,"low":82.1,"close":82.15},{"t":1774780380000,"open":82.14,"high":82.15,"low":82.02,"close":82.02},{"t":1774780440000,"open":82.02,"high":82.03,"low":81.92,"close":81.96},{"t":1774780500000,"open":81.96,"high":82.0,"low":81.94,"close":81.99},{"t":1774780560000,"open":81.99,"high":82.03,"low":81.98,"close":82.0},{"t":1774780620000,"open":82.0,"high":82.08,"low":81.98,"close":82.07},{"t":1774780680000,"open":82.08,"high":82.13,"low":82.05,"close":82.09},{"t":1774780740000,"open":82.1,"high":82.16,"low":82.08,"close":82.14},{"t":1774780800000,"open":82.14,"high":82.14,"low":82.07,"close":82.07},{"t":1774780860000,"open":82.08,"high":82.08,"low":82.02,"close":82.05},{"t":1774780920000,"open":82.05,"high":82.06,"low":82.01,"close":82.04},{"t":1774780980000,"open":82.05,"high":82.07,"low":82.05,"close":82.07},{"t":1774781040000,"open":82.07,"high":82.1,"low":82.07,"close":82.1},{"t":1774781100000,"open":82.1,"high":82.14,"low":82.09,"close":82.13},{"t":1774781160000,"open":82.12,"high":82.17,"low":82.12,"close":82.17},{"t":1774781220000,"open":82.16,"high":82.19,"low":82.13,"close":82.15},{"t":1774781280000,"open":82.16,"high":82.16,"low":82.11,"close":82.13},{"t":1774781340000,"open":82.12,"high":82.15,"low":82.12,"close":82.14},{"t":1774781400000,"open":82.15,"high":82.2,"low":82.14,"close":82.15},{"t":1774781460000,"open":82.16,"high":82.19,"low":82.15,"close":82.18},{"t":1774781520000,"open":82.18,"high":82.19,"low":82.16,"close":82.17},{"t":1774781580000,"open":82.16,"high":82.18,"low":82.16,"close":82.17},{"t":1774781640000,"open":82.16,"high":82.19,"low":82.16,"close":82.17},{"t":1774781700000,"open":82.17,"high":82.19,"low":82.16,"close":82.18},{"t":1774781760000,"open":82.17,"high":82.18,"low":82.15,"close":82.15},{"t":1774781820000,"open":82.16,"high":82.16,"low":82.11,"close":82.12},{"t":1774781880000,"open":82.12,"high":82.13,"low":82.08,"close":82.09},{"t":1774781940000,"open":82.09,"high":82.1,"low":82.06,"close":82.07},{"t":1774782000000,"open":82.06,"high":82.09,"low":82.06,"close":82.08},{"t":1774782060000,"open":82.08,"high":82.15,"low":82.08,"close":82.14},{"t":1774782120000,"open":82.15,"high":82.19,"low":82.13,"close":82.13},{"t":1774782180000,"open":82.13,"high":82.26,"low":82.11,"close":82.22},{"t":1774782240000,"open":82.23,"high":82.41,"low":82.2,"close":82.41},{"t":1774782300000,"open":82.42,"high":82.46,"low":82.36,"close":82.36},{"t":1774782360000,"open":82.36,"high":82.62,"low":82.36,"close":82.61},{"t":1774782420000,"open":82.6,"high":82.69,"low":82.45,"close":82.52},{"t":1774782480000,"open":82.52,"high":82.59,"low":82.47,"close":82.47},{"t":1774782540000,"open":82.47,"high":82.54,"low":82.47,"close":82.53},{"t":1774782600000,"open":82.53,"high":82.58,"low":82.52,"close":82.54},{"t":1774782660000,"open":82.53,"high":82.59,"low":82.52,"close":82.53},{"t":1774782720000,"open":82.53,"high":82.6,"low":82.51,"close":82.59},{"t":1774782780000,"open":82.59,"high":82.6,"low":82.47,"close":82.49},{"t":1774782840000,"open":82.49,"high":82.5,"low":82.46,"close":82.47},{"t":1774782900000,"open":82.47,"high":82.52,"low":82.43,"close":82.43},{"t":1774782960000,"open":82.43,"high":82.47,"low":82.43,"close":82.46},{"t":1774783020000,"open":82.46,"high":82.47,"low":82.39,"close":82.4},{"t":1774783080000,"open":82.41,"high":82.48,"low":82.39,"close":82.47},{"t":1774783140000,"open":82.46,"high":82.52,"low":82.42,"close":82.51},{"t":1774783200000,"open":82.52,"high":82.59,"low":82.51,"close":82.59},{"t":1774783260000,"open":82.58,"high":82.6,"low":82.53,"close":82.54},{"t":1774783320000,"open":82.54,"high":82.54,"low":82.49,"close":82.51},{"t":1774783380000,"open":82.51,"high":82.52,"low":82.47,"close":82.47},{"t":1774783440000,"open":82.47,"high":82.51,"low":82.45,"close":82.51},{"t":1774783500000,"open":82.51,"high":82.53,"low":82.49,"close":82.51},{"t":1774783560000,"open":82.5,"high":82.56,"low":82.5,"close":82.53},{"t":1774783620000,"open":82.54,"high":82.56,"low":82.47,"close":82.49},{"t":1774783680000,"open":82.49,"high":82.5,"low":82.47,"close":82.48},{"t":1774783740000,"open":82.49,"high":82.53,"low":82.48,"close":82.51},{"t":1774783800000,"open":82.52,"high":82.55,"low":82.5,"close":82.55},{"t":1774783860000,"open":82.55,"high":82.6,"low":82.54,"close":82.59},{"t":1774783920000,"open":82.58,"high":82.59,"low":82.51,"close":82.51},{"t":1774783980000,"open":82.51,"high":82.53,"low":82.42,"close":82.44},{"t":1774784040000,"open":82.44,"high":82.51,"low":82.43,"close":82.48},{"t":1774784100000,"open":82.48,"high":82.5,"low":82.46,"close":82.48},{"t":1774784160000,"open":82.49,"high":82.53,"low":82.48,"close":82.53},{"t":1774784220000,"open":82.53,"high":82.58,"low":82.51,"close":82.58},{"t":1774784280000,"open":82.57,"high":82.69,"low":82.57,"close":82.65},{"t":1774784340000,"open":82.66,"high":82.66,"low":82.58,"close":82.6},{"t":1774784400000,"open":82.61,"high":82.61,"low":82.56,"close":82.57},{"t":1774784460000,"open":82.57,"high":82.65,"low":82.56,"close":82.63},{"t":1774784520000,"open":82.63,"high":82.66,"low":82.61,"close":82.62},{"t":1774784580000,"open":82.62,"high":82.66,"low":82.62,"close":82.65},{"t":1774784640000,"open":82.64,"high":82.72,"low":82.63,"close":82.67},{"t":1774784700000,"open":82.68,"high":82.7,"low":82.65,"close":82.7},{"t":1774784760000,"open":82.7,"high":82.79,"low":82.67,"close":82.67},{"t":1774784820000,"open":82.67,"high":82.67,"low":82.58,"close":82.61},{"t":1774784880000,"open":82.61,"high":82.62,"low":82.55,"close":82.58},{"t":1774784940000,"open":82.57,"high":82.6,"low":82.52,"close":82.52},{"t":1774785000000,"open":82.53,"high":82.57,"low":82.52,"close":82.56},{"t":1774785060000,"open":82.57,"high":82.57,"low":82.52,"close":82.57},{"t":1774785120000,"open":82.57,"high":82.57,"low":82.52,"close":82.55},{"t":1774785180000,"open":82.55,"high":82.55,"low":82.52,"close":82.52},{"t":1774785240000,"open":82.53,"high":82.55,"low":82.51,"close":82.55},{"t":1774785300000,"open":82.55,"high":82.55,"low":82.51,"close":82.54},{"t":1774785360000,"open":82.53,"high":82.55,"low":82.53,"close":82.55},{"t":1774785420000,"open":82.55,"high":82.58,"low":82.54,"close":82.58},{"t":1774785480000,"open":82.58,"high":82.58,"low":82.55,"close":82.55},{"t":1774785540000,"open":82.56,"high":82.56,"low":82.52,"close":82.52},{"t":1774785600000,"open":82.52,"high":82.55,"low":82.51,"close":82.55},{"t":1774785660000,"open":82.54,"high":82.56,"low":82.52,"close":82.52},{"t":1774785720000,"open":82.51,"high":82.56,"low":82.51,"close":82.55},{"t":1774785780000,"open":82.56,"high":82.59,"low":82.54,"close":82.54},{"t":1774785840000,"open":82.54,"high":82.55,"low":82.48,"close":82.48},{"t":1774785900000,"open":82.48,"high":82.54,"low":82.48,"close":82.53},{"t":1774785960000,"open":82.53,"high":82.56,"low":82.52,"close":82.53},{"t":1774786020000,"open":82.54,"high":82.55,"low":82.52,"close":82.53},{"t":1774786080000,"open":82.52,"high":82.53,"low":82.47,"close":82.5},{"t":1774786140000,"open":82.5,"high":82.52,"low":82.45,"close":82.46},{"t":1774786200000,"open":82.46,"high":82.47,"low":82.45,"close":82.45},{"t":1774786260000,"open":82.46,"high":82.46,"low":82.41,"close":82.41},{"t":1774786320000,"open":82.41,"high":82.42,"low":82.39,"close":82.39},{"t":1774786380000,"open":82.4,"high":82.42,"low":82.39,"close":82.42},{"t":1774786440000,"open":82.42,"high":82.44,"low":82.37,"close":82.37},{"t":1774786500000,"open":82.37,"high":82.38,"low":82.32,"close":82.35},{"t":1774786560000,"open":82.35,"high":82.4,"low":82.32,"close":82.39},{"t":1774786620000,"open":82.4,"high":82.41,"low":82.36,"close":82.4},{"t":1774786680000,"open":82.39,"high":82.43,"low":82.38,"close":82.38},{"t":1774786740000,"open":82.38,"high":82.38,"low":82.35,"close":82.38},{"t":1774786800000,"open":82.38,"high":82.39,"low":82.35,"close":82.37},{"t":1774786860000,"open":82.38,"high":82.38,"low":82.36,"close":82.37},{"t":1774786920000,"open":82.37,"high":82.38,"low":82.32,"close":82.36},{"t":1774786980000,"open":82.36,"high":82.37,"low":82.34,"close":82.36},{"t":1774787040000,"open":82.35,"high":82.39,"low":82.35,"close":82.38},{"t":1774787100000,"open":82.38,"high":82.38,"low":82.35,"close":82.35},{"t":1774787160000,"open":82.35,"high":82.37,"low":82.34,"close":82.37},{"t":1774787220000,"open":82.37,"high":82.41,"low":82.36,"close":82.39},{"t":1774787280000,"open":82.39,"high":82.39,"low":82.37,"close":82.37},{"t":1774787340000,"open":82.37,"high":82.38,"low":82.34,"close":82.34},{"t":1774787400000,"open":82.34,"high":82.37,"low":82.34,"close":82.36},{"t":1774787460000,"open":82.36,"high":82.42,"low":82.36,"close":82.41},{"t":1774787520000,"open":82.41,"high":82.41,"low":82.38,"close":82.38},{"t":1774787580000,"open":82.38,"high":82.39,"low":82.27,"close":82.29},{"t":1774787640000,"open":82.29,"high":82.3,"low":82.17,"close":82.19},{"t":1774787700000,"open":82.2,"high":82.26,"low":82.2,"close":82.22},{"t":1774787760000,"open":82.22,"high":82.29,"low":82.21,"close":82.22},{"t":1774787820000,"open":82.23,"high":82.24,"low":82.19,"close":82.22},{"t":1774787880000,"open":82.22,"high":82.24,"low":82.22,"close":82.23},{"t":1774787940000,"open":82.24,"high":82.24,"low":82.21,"close":82.23},{"t":1774788000000,"open":82.22,"high":82.28,"low":82.21,"close":82.27},{"t":1774788060000,"open":82.28,"high":82.28,"low":82.26,"close":82.26},{"t":1774788120000,"open":82.27,"high":82.27,"low":82.23,"close":82.23},{"t":1774788180000,"open":82.24,"high":82.26,"low":82.23,"close":82.23},{"t":1774788240000,"open":82.23,"high":82.24,"low":82.19,"close":82.2},{"t":1774788300000,"open":82.21,"high":82.23,"low":82.2,"close":82.2},{"t":1774788360000,"open":82.2,"high":82.28,"low":82.17,"close":82.27},{"t":1774788420000,"open":82.28,"high":82.29,"low":82.24,"close":82.27},{"t":1774788480000,"open":82.27,"high":82.34,"low":82.27,"close":82.32},{"t":1774788540000,"open":82.32,"high":82.33,"low":82.31,"close":82.32},{"t":1774788600000,"open":82.32,"high":82.4,"low":82.32,"close":82.38},{"t":1774788660000,"open":82.38,"high":82.45,"low":82.38,"close":82.43},{"t":1774788720000,"open":82.42,"high":82.43,"low":82.4,"close":82.42},{"t":1774788780000,"open":82.42,"high":82.45,"low":82.42,"close":82.44},{"t":1774788840000,"open":82.44,"high":82.45,"low":82.42,"close":82.43},{"t":1774788900000,"open":82.44,"high":82.46,"low":82.42,"close":82.42},{"t":1774788960000,"open":82.42,"high":82.43,"low":82.38,"close":82.4},{"t":1774789020000,"open":82.41,"high":82.42,"low":82.4,"close":82.41},{"t":1774789080000,"open":82.41,"high":82.42,"low":82.38,"close":82.38},{"t":1774789140000,"open":82.39,"high":82.41,"low":82.38,"close":82.38},{"t":1774789200000,"open":82.38,"high":82.42,"low":82.38,"close":82.4},{"t":1774789260000,"open":82.39,"high":82.4,"low":82.38,"close":82.38},{"t":1774789320000,"open":82.38,"high":82.39,"low":82.35,"close":82.38},{"t":1774789380000,"open":82.39,"high":82.39,"low":82.35,"close":82.36},{"t":1774789440000,"open":82.36,"high":82.37,"low":82.31,"close":82.32},{"t":1774789500000,"open":82.33,"high":82.33,"low":82.3,"close":82.32},{"t":1774789560000,"open":82.33,"high":82.33,"low":82.28,"close":82.29},{"t":1774789620000,"open":82.28,"high":82.29,"low":82.02,"close":82.04},{"t":1774789680000,"open":82.05,"high":82.1,"low":81.71,"close":81.85},{"t":1774789740000,"open":81.86,"high":81.86,"low":81.62,"close":81.72},{"t":1774789800000,"open":81.73,"high":81.83,"low":81.72,"close":81.79},{"t":1774789860000,"open":81.79,"high":81.87,"low":81.74,"close":81.75},{"t":1774789920000,"open":81.74,"high":81.87,"low":81.74,"close":81.84},{"t":1774789980000,"open":81.83,"high":81.87,"low":81.81,"close":81.84},{"t":1774790040000,"open":81.83,"high":81.89,"low":81.83,"close":81.84},{"t":1774790100000,"open":81.84,"high":81.87,"low":81.75,"close":81.87},{"t":1774790160000,"open":81.86,"high":81.93,"low":81.85,"close":81.87},{"t":1774790220000,"open":81.88,"high":82.0,"low":81.87,"close":81.93},{"t":1774790280000,"open":81.93,"high":81.94,"low":81.89,"close":81.92},{"t":1774790340000,"open":81.92,"high":81.97,"low":81.92,"close":81.96},{"t":1774790400000,"open":81.95,"high":81.98,"low":81.94,"close":81.97},{"t":1774790460000,"open":81.98,"high":82.04,"low":81.97,"close":82.03},{"t":1774790520000,"open":82.04,"high":82.08,"low":82.03,"close":82.04},{"t":1774790580000,"open":82.03,"high":82.06,"low":82.02,"close":82.05},{"t":1774790640000,"open":82.05,"high":82.06,"low":81.98,"close":82.04},{"t":1774790700000,"open":82.03,"high":82.07,"low":82.02,"close":82.02},{"t":1774790760000,"open":82.02,"high":82.05,"low":82.02,"close":82.03},{"t":1774790820000,"open":82.04,"high":82.05,"low":82.02,"close":82.02},{"t":1774790880000,"open":82.02,"high":82.03,"low":81.98,"close":81.98},{"t":1774790940000,"open":81.98,"high":82.01,"low":81.98,"close":82.01},{"t":1774791000000,"open":82.01,"high":82.03,"low":81.96,"close":81.98},{"t":1774791060000,"open":81.97,"high":81.99,"low":81.95,"close":81.96},{"t":1774791120000,"open":81.96,"high":82.09,"low":81.96,"close":82.05},{"t":1774791180000,"open":82.05,"high":82.1,"low":82.04,"close":82.04},{"t":1774791240000,"open":82.04,"high":82.05,"low":81.97,"close":81.98},{"t":1774791300000,"open":81.97,"high":81.98,"low":81.94,"close":81.96},{"t":1774791360000,"open":81.96,"high":81.99,"low":81.93,"close":81.98},{"t":1774791420000,"open":81.99,"high":82.0,"low":81.96,"close":81.98},{"t":1774791480000,"open":81.98,"high":82.0,"low":81.91,"close":81.97},{"t":1774791540000,"open":81.97,"high":82.03,"low":81.96,"close":82.03},{"t":1774791600000,"open":82.03,"high":82.03,"low":81.96,"close":81.96},{"t":1774791660000,"open":81.97,"high":81.98,"low":81.93,"close":81.96},{"t":1774791720000,"open":81.95,"high":81.96,"low":81.93,"close":81.94},{"t":1774791780000,"open":81.94,"high":81.95,"low":81.92,"close":81.94},{"t":1774791840000,"open":81.94,"high":81.97,"low":81.94,"close":81.95},{"t":1774791900000,"open":81.95,"high":82.0,"low":81.95,"close":81.97},{"t":1774791960000,"open":81.96,"high":81.98,"low":81.93,"close":81.96},{"t":1774792020000,"open":81.97,"high":81.99,"low":81.93,"close":81.93},{"t":1774792080000,"open":81.93,"high":81.94,"low":81.81,"close":81.89},{"t":1774792140000,"open":81.89,"high":81.92,"low":81.87,"close":81.92},{"t":1774792200000,"open":81.91,"high":81.94,"low":81.91,"close":81.92},{"t":1774792260000,"open":81.92,"high":81.94,"low":81.88,"close":81.94},{"t":1774792320000,"open":81.94,"high":81.98,"low":81.93,"close":81.94},{"t":1774792380000,"open":81.93,"high":81.95,"low":81.88,"close":81.91},{"t":1774792440000,"open":81.91,"high":81.92,"low":81.89,"close":81.89},{"t":1774792500000,"open":81.9,"high":81.92,"low":81.73,"close":81.74},{"t":1774792560000,"open":81.74,"high":81.82,"low":81.74,"close":81.79},{"t":1774792620000,"open":81.79,"high":81.84,"low":81.78,"close":81.81},{"t":1774792680000,"open":81.82,"high":81.82,"low":81.75,"close":81.81},{"t":1774792740000,"open":81.81,"high":81.87,"low":81.8,"close":81.86},{"t":1774792800000,"open":81.87,"high":81.9,"low":81.8,"close":81.89},{"t":1774792860000,"open":81.88,"high":81.9,"low":81.81,"close":81.85},{"t":1774792920000,"open":81.84,"high":81.88,"low":81.82,"close":81.88},{"t":1774792980000,"open":81.87,"high":81.88,"low":81.72,"close":81.75},{"t":1774793040000,"open":81.75,"high":81.8,"low":81.73,"close":81.78},{"t":1774793100000,"open":81.78,"high":81.82,"low":81.77,"close":81.82},{"t":1774793160000,"open":81.81,"high":81.84,"low":81.73,"close":81.75},{"t":1774793220000,"open":81.75,"high":81.84,"low":81.74,"close":81.82},{"t":1774793280000,"open":81.82,"high":81.83,"low":81.78,"close":81.79},{"t":1774793340000,"open":81.79,"high":81.83,"low":81.77,"close":81.82},{"t":1774793400000,"open":81.82,"high":81.92,"low":81.81,"close":81.89},{"t":1774793460000,"open":81.89,"high":82.16,"low":81.89,"close":82.1},{"t":1774793520000,"open":82.1,"high":82.38,"low":82.07,"close":82.11},{"t":1774793580000,"open":82.11,"high":82.16,"low":82.05,"close":82.14},{"t":1774793640000,"open":82.14,"high":82.19,"low":82.09,"close":82.1},{"t":1774793700000,"open":82.1,"high":82.13,"low":82.07,"close":82.07},{"t":1774793760000,"open":82.07,"high":82.1,"low":82.05,"close":82.09},{"t":1774793820000,"open":82.09,"high":82.1,"low":81.99,"close":82.04},{"t":1774793880000,"open":82.04,"high":82.06,"low":82.03,"close":82.04},{"t":1774793940000,"open":82.04,"high":82.07,"low":82.01,"close":82.01},{"t":1774794000000,"open":82.01,"high":82.08,"low":82.0,"close":82.08},{"t":1774794060000,"open":82.08,"high":82.09,"low":82.01,"close":82.02},{"t":1774794120000,"open":82.01,"high":82.01,"low":81.94,"close":81.96},{"t":1774794180000,"open":81.95,"high":82.01,"low":81.95,"close":81.98},{"t":1774794240000,"open":81.99,"high":82.0,"low":81.91,"close":81.94},{"t":1774794300000,"open":81.93,"high":81.94,"low":81.88,"close":81.88},{"t":1774794360000,"open":81.88,"high":81.89,"low":81.81,"close":81.81},{"t":1774794420000,"open":81.81,"high":81.9,"low":81.79,"close":81.89},{"t":1774794480000,"open":81.89,"high":81.92,"low":81.89,"close":81.91},{"t":1774794540000,"open":81.91,"high":81.94,"low":81.85,"close":81.85},{"t":1774794600000,"open":81.85,"high":81.88,"low":81.84,"close":81.86},{"t":1774794660000,"open":81.85,"high":81.86,"low":81.82,"close":81.86},{"t":1774794720000,"open":81.85,"high":81.92,"low":81.85,"close":81.9},{"t":1774794780000,"open":81.89,"high":81.95,"low":81.88,"close":81.93},{"t":1774794840000,"open":81.93,"high":82.0,"low":81.91,"close":81.98},{"t":1774794900000,"open":81.97,"high":81.99,"low":81.97,"close":81.97},{"t":1774794960000,"open":81.97,"high":82.0,"low":81.95,"close":81.97},{"t":1774795020000,"open":81.97,"high":82.0,"low":81.95,"close":81.95},{"t":1774795080000,"open":81.96,"high":81.96,"low":81.87,"close":81.89},{"t":1774795140000,"open":81.89,"high":81.9,"low":81.84,"close":81.87},{"t":1774795200000,"open":81.87,"high":81.91,"low":81.86,"close":81.89},{"t":1774795260000,"open":81.9,"high":81.94,"low":81.84,"close":81.86},{"t":1774795320000,"open":81.87,"high":81.9,"low":81.86,"close":81.89},{"t":1774795380000,"open":81.89,"high":81.93,"low":81.89,"close":81.9},{"t":1774795440000,"open":81.91,"high":81.98,"low":81.9,"close":81.96},{"t":1774795500000,"open":81.96,"high":81.99,"low":81.64,"close":81.7},{"t":1774795560000,"open":81.69,"high":81.75,"low":81.68,"close":81.72},{"t":1774795620000,"open":81.72,"high":81.8,"low":81.71,"close":81.74},{"t":1774795680000,"open":81.74,"high":81.8,"low":81.74,"close":81.75},{"t":1774795740000,"open":81.75,"high":81.82,"low":81.75,"close":81.82},{"t":1774795800000,"open":81.83,"high":81.88,"low":81.83,"close":81.87},{"t":1774795860000,"open":81.86,"high":81.86,"low":81.77,"close":81.83},{"t":1774795920000,"open":81.82,"high":81.85,"low":81.81,"close":81.84},{"t":1774795980000,"open":81.83,"high":81.84,"low":81.8,"close":81.82},{"t":1774796040000,"open":81.82,"high":81.82,"low":81.79,"close":81.8},{"t":1774796100000,"open":81.8,"high":81.81,"low":81.77,"close":81.79},{"t":1774796160000,"open":81.79,"high":81.87,"low":81.79,"close":81.83},{"t":1774796220000,"open":81.82,"high":81.86,"low":81.82,"close":81.83},{"t":1774796280000,"open":81.83,"high":81.85,"low":81.82,"close":81.85},{"t":1774796340000,"open":81.84,"high":81.89,"low":81.84,"close":81.88},{"t":1774796400000,"open":81.88,"high":82.09,"low":81.88,"close":82.03},{"t":1774796460000,"open":82.03,"high":82.04,"low":81.96,"close":81.97},{"t":1774796520000,"open":81.98,"high":82.04,"low":81.97,"close":82.02},{"t":1774796580000,"open":82.03,"high":82.04,"low":81.94,"close":81.98},{"t":1774796640000,"open":81.98,"high":81.99,"low":81.89,"close":81.93},{"t":1774796700000,"open":81.93,"high":81.98,"low":81.92,"close":81.97},{"t":1774796760000,"open":81.96,"high":82.04,"low":81.96,"close":81.98},{"t":1774796820000,"open":81.98,"high":81.99,"low":81.91,"close":81.94},{"t":1774796880000,"open":81.94,"high":81.98,"low":81.89,"close":81.94},{"t":1774796940000,"open":81.95,"high":81.95,"low":81.87,"close":81.88},{"t":1774797000000,"open":81.88,"high":81.92,"low":81.86,"close":81.87},{"t":1774797060000,"open":81.87,"high":81.91,"low":81.86,"close":81.86},{"t":1774797120000,"open":81.87,"high":81.89,"low":81.82,"close":81.82},{"t":1774797180000,"open":81.82,"high":81.82,"low":81.69,"close":81.74},{"t":1774797240000,"open":81.74,"high":81.93,"low":81.74,"close":81.91},{"t":1774797300000,"open":81.92,"high":81.96,"low":81.9,"close":81.94},{"t":1774797360000,"open":81.93,"high":82.03,"low":81.93,"close":81.98},{"t":1774797420000,"open":81.98,"high":82.05,"low":81.95,"close":81.98},{"t":1774797480000,"open":81.98,"high":81.99,"low":81.95,"close":81.96},{"t":1774797540000,"open":81.97,"high":81.97,"low":81.85,"close":81.88},{"t":1774797600000,"open":81.88,"high":81.89,"low":81.85,"close":81.87},{"t":1774797660000,"open":81.87,"high":81.89,"low":81.84,"close":81.86},{"t":1774797720000,"open":81.86,"high":81.88,"low":81.83,"close":81.87},{"t":1774797780000,"open":81.86,"high":81.9,"low":81.85,"close":81.89},{"t":1774797840000,"open":81.9,"high":81.92,"low":81.89,"close":81.9},{"t":1774797900000,"open":81.89,"high":81.89,"low":81.66,"close":81.69},{"t":1774797960000,"open":81.68,"high":81.73,"low":81.66,"close":81.7},{"t":1774798020000,"open":81.71,"high":81.71,"low":81.21,"close":81.53},{"t":1774798080000,"open":81.53,"high":81.6,"low":81.46,"close":81.46},{"t":1774798140000,"open":81.46,"high":81.53,"low":81.46,"close":81.53},{"t":1774798200000,"open":81.52,"high":81.54,"low":81.44,"close":81.46},{"t":1774798260000,"open":81.46,"high":81.49,"low":81.43,"close":81.48},{"t":1774798320000,"open":81.47,"high":81.58,"low":81.46,"close":81.53},{"t":1774798380000,"open":81.54,"high":81.54,"low":81.51,"close":81.51},{"t":1774798440000,"open":81.51,"high":81.56,"low":81.51,"close":81.55},{"t":1774798500000,"open":81.54,"high":81.57,"low":81.53,"close":81.55},{"t":1774798560000,"open":81.54,"high":81.61,"low":81.53,"close":81.59},{"t":1774798620000,"open":81.59,"high":81.6,"low":81.5,"close":81.54},{"t":1774798680000,"open":81.55,"high":81.61,"low":81.52,"close":81.61},{"t":1774798740000,"open":81.61,"high":81.61,"low":81.57,"close":81.58},{"t":1774798800000,"open":81.59,"high":81.6,"low":81.56,"close":81.57},{"t":1774798860000,"open":81.56,"high":81.6,"low":81.56,"close":81.59},{"t":1774798920000,"open":81.6,"high":81.6,"low":81.55,"close":81.55},{"t":1774798980000,"open":81.54,"high":81.63,"low":81.54,"close":81.6},{"t":1774799040000,"open":81.6,"high":81.61,"low":81.54,"close":81.57},{"t":1774799100000,"open":81.56,"high":81.63,"low":81.56,"close":81.59},{"t":1774799160000,"open":81.59,"high":81.6,"low":81.58,"close":81.59},{"t":1774799220000,"open":81.6,"high":81.63,"low":81.58,"close":81.59},{"t":1774799280000,"open":81.6,"high":81.64,"low":81.59,"close":81.61},{"t":1774799340000,"open":81.6,"high":81.62,"low":81.57,"close":81.58},{"t":1774799400000,"open":81.58,"high":81.58,"low":81.53,"close":81.54},{"t":1774799460000,"open":81.54,"high":81.59,"low":81.54,"close":81.58},{"t":1774799520000,"open":81.58,"high":81.6,"low":81.58,"close":81.6},{"t":1774799580000,"open":81.6,"high":81.75,"low":81.58,"close":81.74},{"t":1774799640000,"open":81.74,"high":81.8,"low":81.73,"close":81.78},{"t":1774799700000,"open":81.78,"high":81.79,"low":81.72,"close":81.73},{"t":1774799760000,"open":81.73,"high":81.75,"low":81.72,"close":81.73},{"t":1774799820000,"open":81.73,"high":81.76,"low":81.72,"close":81.75},{"t":1774799880000,"open":81.74,"high":81.76,"low":81.73,"close":81.74},{"t":1774799940000,"open":81.74,"high":81.76,"low":81.73,"close":81.76},{"t":1774800000000,"open":81.75,"high":81.76,"low":81.69,"close":81.72},{"t":1774800060000,"open":81.72,"high":81.74,"low":81.69,"close":81.71},{"t":1774800120000,"open":81.7,"high":81.76,"low":81.7,"close":81.75},{"t":1774800180000,"open":81.75,"high":81.8,"low":81.7,"close":81.7},{"t":1774800240000,"open":81.7,"high":81.74,"low":81.7,"close":81.71},{"t":1774800300000,"open":81.7,"high":81.74,"low":81.68,"close":81.7},{"t":1774800360000,"open":81.71,"high":81.71,"low":81.68,"close":81.71},{"t":1774800420000,"open":81.71,"high":81.75,"low":81.7,"close":81.72},{"t":1774800480000,"open":81.72,"high":81.8,"low":81.71,"close":81.78},{"t":1774800540000,"open":81.78,"high":81.8,"low":81.76,"close":81.8},{"t":1774800600000,"open":81.8,"high":81.83,"low":81.79,"close":81.81},{"t":1774800660000,"open":81.81,"high":81.82,"low":81.77,"close":81.78},{"t":1774800720000,"open":81.78,"high":81.79,"low":81.72,"close":81.77},{"t":1774800780000,"open":81.76,"high":81.78,"low":81.72,"close":81.72},{"t":1774800840000,"open":81.72,"high":81.73,"low":81.68,"close":81.69},{"t":1774800900000,"open":81.69,"high":81.71,"low":81.65,"close":81.7},{"t":1774800960000,"open":81.7,"high":81.76,"low":81.7,"close":81.74},{"t":1774801020000,"open":81.75,"high":81.89,"low":81.74,"close":81.85},{"t":1774801080000,"open":81.85,"high":81.99,"low":81.81,"close":81.91},{"t":1774801140000,"open":81.92,"high":82.08,"low":81.9,"close":82.0},{"t":1774801200000,"open":81.99,"high":82.04,"low":81.97,"close":82.0},{"t":1774801260000,"open":81.99,"high":82.08,"low":81.97,"close":82.02},{"t":1774801320000,"open":82.01,"high":82.04,"low":81.92,"close":81.94},{"t":1774801380000,"open":81.95,"high":81.98,"low":81.91,"close":81.91},{"t":1774801440000,"open":81.91,"high":81.95,"low":81.85,"close":81.87},{"t":1774801500000,"open":81.88,"high":81.91,"low":81.87,"close":81.89},{"t":1774801560000,"open":81.89,"high":81.9,"low":81.84,"close":81.85},{"t":1774801620000,"open":81.84,"high":81.85,"low":81.8,"close":81.83},{"t":1774801680000,"open":81.83,"high":81.84,"low":81.8,"close":81.84},{"t":1774801740000,"open":81.84,"high":81.88,"low":81.83,"close":81.88},{"t":1774801800000,"open":81.87,"high":81.88,"low":81.81,"close":81.84},{"t":1774801860000,"open":81.84,"high":81.84,"low":81.8,"close":81.83},{"t":1774801920000,"open":81.83,"high":81.85,"low":81.8,"close":81.81},{"t":1774801980000,"open":81.81,"high":81.83,"low":81.8,"close":81.8},{"t":1774802040000,"open":81.81,"high":81.82,"low":81.8,"close":81.81},{"t":1774802100000,"open":81.81,"high":81.82,"low":81.7,"close":81.72},{"t":1774802160000,"open":81.72,"high":81.76,"low":81.72,"close":81.74},{"t":1774802220000,"open":81.73,"high":81.74,"low":81.69,"close":81.72},{"t":1774802280000,"open":81.71,"high":81.75,"low":81.71,"close":81.71},{"t":1774802340000,"open":81.72,"high":81.74,"low":81.71,"close":81.72},{"t":1774802400000,"open":81.73,"high":81.74,"low":81.67,"close":81.68},{"t":1774802460000,"open":81.67,"high":81.69,"low":81.66,"close":81.68},{"t":1774802520000,"open":81.68,"high":81.69,"low":81.63,"close":81.66},{"t":1774802580000,"open":81.65,"high":81.66,"low":81.62,"close":81.64},{"t":1774802640000,"open":81.64,"high":81.65,"low":81.63,"close":81.64},{"t":1774802700000,"open":81.64,"high":81.65,"low":81.6,"close":81.61},{"t":1774802760000,"open":81.62,"high":81.62,"low":81.56,"close":81.6},{"t":1774802820000,"open":81.59,"high":81.63,"low":81.58,"close":81.63},{"t":1774802880000,"open":81.63,"high":81.69,"low":81.63,"close":81.68},{"t":1774802940000,"open":81.68,"high":81.68,"low":81.65,"close":81.65},{"t":1774803000000,"open":81.66,"high":81.72,"low":81.66,"close":81.68},{"t":1774803060000,"open":81.68,"high":81.71,"low":81.63,"close":81.63},{"t":1774803120000,"open":81.64,"high":81.64,"low":81.6,"close":81.61},{"t":1774803180000,"open":81.61,"high":81.62,"low":81.58,"close":81.59},{"t":1774803240000,"open":81.59,"high":81.62,"low":81.55,"close":81.58},{"t":1774803300000,"open":81.57,"high":81.65,"low":81.57,"close":81.64},{"t":1774803360000,"open":81.64,"high":81.66,"low":81.64,"close":81.66},{"t":1774803420000,"open":81.65,"high":81.65,"low":81.61,"close":81.64},{"t":1774803480000,"open":81.64,"high":81.65,"low":81.61,"close":81.61},{"t":1774803540000,"open":81.61,"high":81.64,"low":81.61,"close":81.63},{"t":1774803600000,"open":81.64,"high":81.67,"low":81.63,"close":81.66},{"t":1774803660000,"open":81.66,"high":81.68,"low":81.62,"close":81.63},{"t":1774803720000,"open":81.63,"high":81.63,"low":81.62,"close":81.62},{"t":1774803780000,"open":81.62,"high":81.64,"low":81.61,"close":81.61},{"t":1774803840000,"open":81.62,"high":81.66,"low":81.61,"close":81.65},{"t":1774803900000,"open":81.66,"high":81.73,"low":81.65,"close":81.72},{"t":1774803960000,"open":81.71,"high":81.74,"low":81.68,"close":81.74},{"t":1774804020000,"open":81.73,"high":81.79,"low":81.73,"close":81.76},{"t":1774804080000,"open":81.77,"high":81.77,"low":81.74,"close":81.76},{"t":1774804140000,"open":81.77,"high":81.79,"low":81.74,"close":81.78},{"t":1774804200000,"open":81.78,"high":81.79,"low":81.72,"close":81.74},{"t":1774804260000,"open":81.74,"high":81.75,"low":81.72,"close":81.74},{"t":1774804320000,"open":81.74,"high":81.74,"low":81.64,"close":81.66},{"t":1774804380000,"open":81.65,"high":81.67,"low":81.56,"close":81.56},{"t":1774804440000,"open":81.56,"high":81.56,"low":81.46,"close":81.5},{"t":1774804500000,"open":81.5,"high":81.5,"low":81.45,"close":81.46},{"t":1774804560000,"open":81.47,"high":81.47,"low":81.35,"close":81.37},{"t":1774804620000,"open":81.38,"high":81.48,"low":81.37,"close":81.47},{"t":1774804680000,"open":81.47,"high":81.49,"low":81.43,"close":81.43},{"t":1774804740000,"open":81.44,"high":81.47,"low":81.41,"close":81.43},{"t":1774804800000,"open":81.42,"high":81.42,"low":81.33,"close":81.34},{"t":1774804860000,"open":81.35,"high":81.36,"low":81.23,"close":81.24},{"t":1774804920000,"open":81.24,"high":81.29,"low":81.06,"close":81.23},{"t":1774804980000,"open":81.24,"high":81.32,"low":81.17,"close":81.31},{"t":1774805040000,"open":81.31,"high":81.35,"low":81.18,"close":81.22},{"t":1774805100000,"open":81.22,"high":81.26,"low":81.16,"close":81.18},{"t":1774805160000,"open":81.18,"high":81.24,"low":81.16,"close":81.19},{"t":1774805220000,"open":81.18,"high":81.21,"low":81.16,"close":81.17},{"t":1774805280000,"open":81.17,"high":81.23,"low":81.17,"close":81.21},{"t":1774805340000,"open":81.21,"high":81.22,"low":81.16,"close":81.19},{"t":1774805400000,"open":81.19,"high":81.23,"low":81.12,"close":81.22},{"t":1774805460000,"open":81.22,"high":81.22,"low":81.14,"close":81.15},{"t":1774805520000,"open":81.15,"high":81.22,"low":81.12,"close":81.21},{"t":1774805580000,"open":81.21,"high":81.25,"low":81.19,"close":81.21},{"t":1774805640000,"open":81.21,"high":81.32,"low":81.21,"close":81.28},{"t":1774805700000,"open":81.29,"high":81.29,"low":81.24,"close":81.25},{"t":1774805760000,"open":81.24,"high":81.29,"low":81.23,"close":81.28},{"t":1774805820000,"open":81.28,"high":81.35,"low":81.27,"close":81.34},{"t":1774805880000,"open":81.33,"high":81.34,"low":81.28,"close":81.3},{"t":1774805940000,"open":81.31,"high":81.32,"low":81.29,"close":81.31},{"t":1774806000000,"open":81.3,"high":81.31,"low":81.28,"close":81.3},{"t":1774806060000,"open":81.29,"high":81.54,"low":81.29,"close":81.42},{"t":1774806120000,"open":81.41,"high":81.53,"low":81.41,"close":81.49},{"t":1774806180000,"open":81.49,"high":81.53,"low":81.44,"close":81.52},{"t":1774806240000,"open":81.52,"high":81.59,"low":81.49,"close":81.49},{"t":1774806300000,"open":81.5,"high":81.53,"low":81.47,"close":81.5},{"t":1774806360000,"open":81.5,"high":81.52,"low":81.45,"close":81.48},{"t":1774806420000,"open":81.48,"high":81.48,"low":81.46,"close":81.47},{"t":1774806480000,"open":81.48,"high":81.52,"low":81.48,"close":81.52},{"t":1774806540000,"open":81.51,"high":81.52,"low":81.46,"close":81.47},{"t":1774806600000,"open":81.48,"high":81.55,"low":81.47,"close":81.55},{"t":1774806660000,"open":81.55,"high":81.59,"low":81.53,"close":81.55},{"t":1774806720000,"open":81.54,"high":81.57,"low":81.53,"close":81.54},{"t":1774806780000,"open":81.53,"high":81.53,"low":81.49,"close":81.5},{"t":1774806840000,"open":81.49,"high":81.52,"low":81.49,"close":81.51},{"t":1774806900000,"open":81.51,"high":81.54,"low":81.49,"close":81.5},{"t":1774806960000,"open":81.49,"high":81.52,"low":81.47,"close":81.52},{"t":1774807020000,"open":81.51,"high":81.52,"low":81.48,"close":81.51},{"t":1774807080000,"open":81.51,"high":81.53,"low":81.51,"close":81.51},{"t":1774807140000,"open":81.51,"high":81.52,"low":81.5,"close":81.5},{"t":1774807200000,"open":81.51,"high":81.54,"low":81.48,"close":81.54},{"t":1774807260000,"open":81.53,"high":81.54,"low":81.41,"close":81.44},{"t":1774807320000,"open":81.44,"high":81.48,"low":81.42,"close":81.46},{"t":1774807380000,"open":81.46,"high":81.49,"low":81.44,"close":81.44},{"t":1774807440000,"open":81.44,"high":81.45,"low":81.37,"close":81.37},{"t":1774807500000,"open":81.37,"high":81.4,"low":81.33,"close":81.33},{"t":1774807560000,"open":81.34,"high":81.39,"low":81.33,"close":81.37},{"t":1774807620000,"open":81.37,"high":81.38,"low":81.35,"close":81.36},{"t":1774807680000,"open":81.35,"high":81.39,"low":81.35,"close":81.37},{"t":1774807740000,"open":81.36,"high":81.43,"low":81.36,"close":81.42},{"t":1774807800000,"open":81.42,"high":81.53,"low":81.41,"close":81.51},{"t":1774807860000,"open":81.5,"high":81.54,"low":81.5,"close":81.51},{"t":1774807920000,"open":81.51,"high":81.56,"low":81.49,"close":81.55},{"t":1774807980000,"open":81.55,"high":81.56,"low":81.53,"close":81.54},{"t":1774808040000,"open":81.55,"high":81.57,"low":81.54,"close":81.54},{"t":1774808100000,"open":81.54,"high":81.57,"low":81.52,"close":81.57},{"t":1774808160000,"open":81.57,"high":81.63,"low":81.57,"close":81.61},{"t":1774808220000,"open":81.61,"high":81.65,"low":81.59,"close":81.63},{"t":1774808280000,"open":81.62,"high":81.67,"low":81.59,"close":81.6},{"t":1774808340000,"open":81.59,"high":81.61,"low":81.56,"close":81.56},{"t":1774808400000,"open":81.56,"high":81.59,"low":81.54,"close":81.58},{"t":1774808460000,"open":81.57,"high":81.6,"low":81.56,"close":81.59},{"t":1774808520000,"open":81.6,"high":81.6,"low":81.46,"close":81.49},{"t":1774808580000,"open":81.48,"high":81.49,"low":81.37,"close":81.42},{"t":1774808640000,"open":81.41,"high":81.5,"low":81.41,"close":81.47},{"t":1774808700000,"open":81.46,"high":81.51,"low":81.46,"close":81.49},{"t":1774808760000,"open":81.5,"high":81.54,"low":81.49,"close":81.51},{"t":1774808820000,"open":81.51,"high":81.51,"low":81.49,"close":81.51},{"t":1774808880000,"open":81.51,"high":81.53,"low":81.48,"close":81.49},{"t":1774808940000,"open":81.48,"high":81.51,"low":81.48,"close":81.51},{"t":1774809000000,"open":81.51,"high":81.53,"low":81.48,"close":81.53},{"t":1774809060000,"open":81.52,"high":81.54,"low":81.48,"close":81.48},{"t":1774809120000,"open":81.48,"high":81.49,"low":81.48,"close":81.49},{"t":1774809180000,"open":81.49,"high":81.53,"low":81.48,"close":81.48},{"t":1774809240000,"open":81.48,"high":81.49,"low":81.47,"close":81.48},{"t":1774809300000,"open":81.49,"high":81.54,"low":81.49,"close":81.54},{"t":1774809360000,"open":81.53,"high":81.61,"low":81.53,"close":81.59},{"t":1774809420000,"open":81.59,"high":81.6,"low":81.58,"close":81.6},{"t":1774809480000,"open":81.59,"high":81.61,"low":81.55,"close":81.55},{"t":1774809540000,"open":81.56,"high":81.88,"low":81.54,"close":81.77},{"t":1774809600000,"open":81.76,"high":81.8,"low":81.76,"close":81.78},{"t":1774809660000,"open":81.77,"high":81.8,"low":81.77,"close":81.78},{"t":1774809720000,"open":81.79,"high":81.8,"low":81.75,"close":81.77},{"t":1774809780000,"open":81.76,"high":81.79,"low":81.75,"close":81.75},{"t":1774809840000,"open":81.75,"high":81.76,"low":81.69,"close":81.72},{"t":1774809900000,"open":81.72,"high":81.73,"low":81.64,"close":81.67},{"t":1774809960000,"open":81.67,"high":81.72,"low":81.66,"close":81.72},{"t":1774810020000,"open":81.71,"high":81.75,"low":81.7,"close":81.71},{"t":1774810080000,"open":81.71,"high":81.75,"low":81.71,"close":81.73},{"t":1774810140000,"open":81.73,"high":81.76,"low":81.7,"close":81.71},{"t":1774810200000,"open":81.71,"high":81.77,"low":81.7,"close":81.73},{"t":1774810260000,"open":81.73,"high":81.8,"low":81.73,"close":81.77},{"t":1774810320000,"open":81.76,"high":81.77,"low":81.74,"close":81.75},{"t":1774810380000,"open":81.75,"high":81.77,"low":81.73,"close":81.77},{"t":1774810440000,"open":81.76,"high":81.79,"low":81.76,"close":81.77},{"t":1774810500000,"open":81.78,"high":81.8,"low":81.77,"close":81.78},{"t":1774810560000,"open":81.78,"high":81.8,"low":81.78,"close":81.8},{"t":1774810620000,"open":81.79,"high":81.8,"low":81.74,"close":81.74},{"t":1774810680000,"open":81.74,"high":81.76,"low":81.74,"close":81.74},{"t":1774810740000,"open":81.74,"high":81.75,"low":81.73,"close":81.75},{"t":1774810800000,"open":81.74,"high":81.76,"low":81.72,"close":81.72},{"t":1774810860000,"open":81.72,"high":81.73,"low":81.72,"close":81.72},{"t":1774810920000,"open":81.72,"high":81.74,"low":81.71,"close":81.72},{"t":1774810980000,"open":81.73,"high":81.73,"low":81.67,"close":81.71},{"t":1774811040000,"open":81.7,"high":81.71,"low":81.67,"close":81.7},{"t":1774811100000,"open":81.7,"high":81.73,"low":81.69,"close":81.73},{"t":1774811160000,"open":81.72,"high":81.76,"low":81.71,"close":81.75},{"t":1774811220000,"open":81.75,"high":81.75,"low":81.73,"close":81.73},{"t":1774811280000,"open":81.73,"high":81.73,"low":81.71,"close":81.72},{"t":1774811340000,"open":81.73,"high":81.75,"low":81.7,"close":81.71},{"t":1774811400000,"open":81.7,"high":81.72,"low":81.7,"close":81.71},{"t":1774811460000,"open":81.7,"high":81.71,"low":81.67,"close":81.68},{"t":1774811520000,"open":81.68,"high":81.73,"low":81.67,"close":81.72},{"t":1774811580000,"open":81.72,"high":81.73,"low":81.7,"close":81.72},{"t":1774811640000,"open":81.73,"high":81.75,"low":81.72,"close":81.74},{"t":1774811700000,"open":81.74,"high":81.74,"low":81.72,"close":81.72},{"t":1774811760000,"open":81.72,"high":81.75,"low":81.69,"close":81.74},{"t":1774811820000,"open":81.75,"high":81.78,"low":81.75,"close":81.77},{"t":1774811880000,"open":81.76,"high":81.81,"low":81.76,"close":81.79},{"t":1774811940000,"open":81.78,"high":81.81,"low":81.78,"close":81.79},{"t":1774812000000,"open":81.8,"high":81.8,"low":81.76,"close":81.76},{"t":1774812060000,"open":81.76,"high":81.78,"low":81.76,"close":81.76},{"t":1774812120000,"open":81.77,"high":81.79,"low":81.75,"close":81.79},{"t":1774812180000,"open":81.78,"high":81.83,"low":81.78,"close":81.81},{"t":1774812240000,"open":81.81,"high":81.81,"low":81.66,"close":81.7},{"t":1774812300000,"open":81.69,"high":81.73,"low":81.69,"close":81.73},{"t":1774812360000,"open":81.72,"high":81.75,"low":81.72,"close":81.73},{"t":1774812420000,"open":81.74,"high":81.74,"low":81.73,"close":81.73},{"t":1774812480000,"open":81.74,"high":81.74,"low":81.7,"close":81.71},{"t":1774812540000,"open":81.71,"high":81.73,"low":81.62,"close":81.66},{"t":1774812600000,"open":81.65,"high":81.71,"low":81.64,"close":81.71},{"t":1774812660000,"open":81.7,"high":81.75,"low":81.7,"close":81.72},{"t":1774812720000,"open":81.71,"high":81.73,"low":81.7,"close":81.71},{"t":1774812780000,"open":81.7,"high":81.73,"low":81.68,"close":81.72},{"t":1774812840000,"open":81.72,"high":81.76,"low":81.71,"close":81.76},{"t":1774812900000,"open":81.75,"high":81.75,"low":81.67,"close":81.68},{"t":1774812960000,"open":81.69,"high":81.69,"low":81.62,"close":81.62},{"t":1774813020000,"open":81.62,"high":81.67,"low":81.62,"close":81.63},{"t":1774813080000,"open":81.63,"high":81.66,"low":81.59,"close":81.61},{"t":1774813140000,"open":81.61,"high":81.62,"low":81.58,"close":81.59},{"t":1774813200000,"open":81.59,"high":81.62,"low":81.56,"close":81.62},{"t":1774813260000,"open":81.61,"high":81.62,"low":81.54,"close":81.55},{"t":1774813320000,"open":81.54,"high":81.58,"low":81.53,"close":81.56},{"t":1774813380000,"open":81.57,"high":81.6,"low":81.56,"close":81.59},{"t":1774813440000,"open":81.59,"high":81.61,"low":81.59,"close":81.61},{"t":1774813500000,"open":81.6,"high":81.61,"low":81.57,"close":81.6},{"t":1774813560000,"open":81.6,"high":81.68,"low":81.59,"close":81.61},{"t":1774813620000,"open":81.61,"high":81.62,"low":81.59,"close":81.61},{"t":1774813680000,"open":81.61,"high":81.66,"low":81.61,"close":81.65},{"t":1774813740000,"open":81.66,"high":81.66,"low":81.58,"close":81.58},{"t":1774813800000,"open":81.58,"high":81.58,"low":81.56,"close":81.57},{"t":1774813860000,"open":81.57,"high":81.58,"low":81.52,"close":81.53},{"t":1774813920000,"open":81.52,"high":81.53,"low":81.48,"close":81.5},{"t":1774813980000,"open":81.5,"high":81.53,"low":81.49,"close":81.51},{"t":1774814040000,"open":81.51,"high":81.56,"low":81.5,"close":81.56},{"t":1774814100000,"open":81.56,"high":81.57,"low":81.55,"close":81.56},{"t":1774814160000,"open":81.56,"high":81.57,"low":81.54,"close":81.57},{"t":1774814220000,"open":81.56,"high":81.62,"low":81.53,"close":81.6},{"t":1774814280000,"open":81.59,"high":81.6,"low":81.55,"close":81.55},{"t":1774814340000,"open":81.55,"high":81.58,"low":81.55,"close":81.56},{"t":1774814400000,"open":81.55,"high":81.61,"low":81.54,"close":81.61},{"t":1774814460000,"open":81.61,"high":81.62,"low":81.58,"close":81.62},{"t":1774814520000,"open":81.61,"high":81.72,"low":81.61,"close":81.72},{"t":1774814580000,"open":81.72,"high":81.76,"low":81.7,"close":81.72},{"t":1774814640000,"open":81.72,"high":81.72,"low":81.68,"close":81.72},{"t":1774814700000,"open":81.71,"high":81.72,"low":81.68,"close":81.69},{"t":1774814760000,"open":81.69,"high":81.74,"low":81.69,"close":81.73},{"t":1774814820000,"open":81.73,"high":81.85,"low":81.7,"close":81.74},{"t":1774814880000,"open":81.74,"high":81.77,"low":81.73,"close":81.75},{"t":1774814940000,"open":81.74,"high":81.75,"low":81.73,"close":81.74},{"t":1774815000000,"open":81.74,"high":81.77,"low":81.72,"close":81.76},{"t":1774815060000,"open":81.76,"high":81.77,"low":81.68,"close":81.7},{"t":1774815120000,"open":81.69,"high":81.72,"low":81.65,"close":81.7},{"t":1774815180000,"open":81.69,"high":81.72,"low":81.69,"close":81.72},{"t":1774815240000,"open":81.71,"high":81.72,"low":81.69,"close":81.7},{"t":1774815300000,"open":81.7,"high":81.73,"low":81.69,"close":81.7},{"t":1774815360000,"open":81.71,"high":81.74,"low":81.69,"close":81.7},{"t":1774815420000,"open":81.69,"high":81.76,"low":81.68,"close":81.73},{"t":1774815480000,"open":81.74,"high":81.83,"low":81.74,"close":81.82},{"t":1774815540000,"open":81.82,"high":81.88,"low":81.79,"close":81.79},{"t":1774815600000,"open":81.8,"high":82.02,"low":81.79,"close":81.95},{"t":1774815660000,"open":81.94,"high":82.01,"low":81.92,"close":81.93},{"t":1774815720000,"open":81.92,"high":81.97,"low":81.91,"close":81.96},{"t":1774815780000,"open":81.95,"high":82.18,"low":81.94,"close":82.03},{"t":1774815840000,"open":82.03,"high":82.04,"low":81.99,"close":82.0},{"t":1774815900000,"open":81.99,"high":82.02,"low":81.96,"close":82.02},{"t":1774815960000,"open":82.01,"high":82.09,"low":82.01,"close":82.06},{"t":1774816020000,"open":82.07,"high":82.07,"low":82.01,"close":82.02},{"t":1774816080000,"open":82.02,"high":82.02,"low":81.95,"close":81.95},{"t":1774816140000,"open":81.96,"high":81.97,"low":81.94,"close":81.97},{"t":1774816200000,"open":81.97,"high":81.99,"low":81.93,"close":81.95},{"t":1774816260000,"open":81.96,"high":81.96,"low":81.95,"close":81.96},{"t":1774816320000,"open":81.96,"high":82.0,"low":81.95,"close":81.96},{"t":1774816380000,"open":81.96,"high":81.97,"low":81.94,"close":81.96},{"t":1774816440000,"open":81.96,"high":81.96,"low":81.93,"close":81.93},{"t":1774816500000,"open":81.93,"high":81.94,"low":81.91,"close":81.94},{"t":1774816560000,"open":81.94,"high":81.95,"low":81.92,"close":81.93},{"t":1774816620000,"open":81.94,"high":81.96,"low":81.9,"close":81.91},{"t":1774816680000,"open":81.91,"high":81.91,"low":81.88,"close":81.88},{"t":1774816740000,"open":81.88,"high":81.9,"low":81.88,"close":81.9},{"t":1774816800000,"open":81.9,"high":81.93,"low":81.88,"close":81.88},{"t":1774816860000,"open":81.88,"high":81.9,"low":81.86,"close":81.86},{"t":1774816920000,"open":81.86,"high":81.87,"low":81.85,"close":81.85},{"t":1774816980000,"open":81.86,"high":81.87,"low":81.84,"close":81.85},{"t":1774817040000,"open":81.84,"high":81.85,"low":81.79,"close":81.8},{"t":1774817100000,"open":81.79,"high":81.8,"low":81.76,"close":81.79},{"t":1774817160000,"open":81.8,"high":81.82,"low":81.75,"close":81.79},{"t":1774817220000,"open":81.78,"high":81.79,"low":81.78,"close":81.78},{"t":1774817280000,"open":81.79,"high":81.84,"low":81.78,"close":81.83},{"t":1774817340000,"open":81.83,"high":81.86,"low":81.78,"close":81.79},{"t":1774817400000,"open":81.79,"high":81.8,"low":81.78,"close":81.78},{"t":1774817460000,"open":81.79,"high":81.83,"low":81.78,"close":81.8},{"t":1774817520000,"open":81.79,"high":81.8,"low":81.77,"close":81.78},{"t":1774817580000,"open":81.78,"high":81.79,"low":81.77,"close":81.77},{"t":1774817640000,"open":81.77,"high":81.82,"low":81.77,"close":81.81},{"t":1774817700000,"open":81.81,"high":81.87,"low":81.8,"close":81.85},{"t":1774817760000,"open":81.85,"high":81.86,"low":81.83,"close":81.83},{"t":1774817820000,"open":81.84,"high":81.85,"low":81.81,"close":81.82},{"t":1774817880000,"open":81.82,"high":81.85,"low":81.81,"close":81.85},{"t":1774817940000,"open":81.85,"high":81.89,"low":81.84,"close":81.87},{"t":1774818000000,"open":81.88,"high":81.95,"low":81.86,"close":81.94},{"t":1774818060000,"open":81.94,"high":81.99,"low":81.9,"close":81.92},{"t":1774818120000,"open":81.91,"high":81.92,"low":81.89,"close":81.92},{"t":1774818180000,"open":81.92,"high":81.93,"low":81.9,"close":81.92},{"t":1774818240000,"open":81.92,"high":81.96,"low":81.92,"close":81.96},{"t":1774818300000,"open":81.96,"high":81.99,"low":81.95,"close":81.97},{"t":1774818360000,"open":81.98,"high":81.98,"low":81.93,"close":81.96},{"t":1774818420000,"open":81.95,"high":81.95,"low":81.89,"close":81.89},{"t":1774818480000,"open":81.89,"high":81.9,"low":81.84,"close":81.84},{"t":1774818540000,"open":81.85,"high":81.85,"low":81.81,"close":81.82},{"t":1774818600000,"open":81.82,"high":81.82,"low":81.8,"close":81.81},{"t":1774818660000,"open":81.81,"high":81.85,"low":81.81,"close":81.81},{"t":1774818720000,"open":81.82,"high":81.84,"low":81.82,"close":81.83},{"t":1774818780000,"open":81.83,"high":81.89,"low":81.81,"close":81.86},{"t":1774818840000,"open":81.86,"high":81.87,"low":81.84,"close":81.85},{"t":1774818900000,"open":81.84,"high":81.85,"low":81.81,"close":81.84},{"t":1774818960000,"open":81.84,"high":81.84,"low":81.78,"close":81.81},{"t":1774819020000,"open":81.81,"high":81.83,"low":81.77,"close":81.81},{"t":1774819080000,"open":81.82,"high":81.86,"low":81.81,"close":81.84},{"t":1774819140000,"open":81.84,"high":81.85,"low":81.81,"close":81.81},{"t":1774819200000,"open":81.81,"high":81.85,"low":81.81,"close":81.84},{"t":1774819260000,"open":81.85,"high":81.87,"low":81.84,"close":81.86},{"t":1774819320000,"open":81.85,"high":81.9,"low":81.85,"close":81.9},{"t":1774819380000,"open":81.89,"high":81.9,"low":81.88,"close":81.9},{"t":1774819440000,"open":81.89,"high":81.9,"low":81.85,"close":81.86},{"t":1774819500000,"open":81.85,"high":81.89,"low":81.83,"close":81.89},{"t":1774819560000,"open":81.9,"high":81.91,"low":81.89,"close":81.89},{"t":1774819620000,"open":81.9,"high":81.95,"low":81.89,"close":81.95},{"t":1774819680000,"open":81.95,"high":81.96,"low":81.94,"close":81.95},{"t":1774819740000,"open":81.95,"high":81.97,"low":81.91,"close":81.91},{"t":1774819800000,"open":81.92,"high":81.95,"low":81.87,"close":81.95},{"t":1774819860000,"open":81.95,"high":81.96,"low":81.92,"close":81.92},{"t":1774819920000,"open":81.93,"high":82.03,"low":81.92,"close":82.02},{"t":1774819980000,"open":82.01,"high":82.09,"low":82.0,"close":82.01},{"t":1774820040000,"open":82.0,"high":82.08,"low":82.0,"close":82.0},{"t":1774820100000,"open":82.01,"high":82.08,"low":82.01,"close":82.07},{"t":1774820160000,"open":82.07,"high":82.11,"low":82.06,"close":82.06},{"t":1774820220000,"open":82.07,"high":82.07,"low":82.03,"close":82.04},{"t":1774820280000,"open":82.03,"high":82.08,"low":82.02,"close":82.07},{"t":1774820340000,"open":82.06,"high":82.08,"low":82.03,"close":82.05},{"t":1774820400000,"open":82.04,"high":82.09,"low":82.04,"close":82.05},{"t":1774820460000,"open":82.04,"high":82.04,"low":81.96,"close":81.96},{"t":1774820520000,"open":81.97,"high":82.07,"low":81.97,"close":82.05},{"t":1774820580000,"open":82.04,"high":82.07,"low":81.98,"close":82.01},{"t":1774820640000,"open":82.01,"high":82.11,"low":82.0,"close":82.05},{"t":1774820700000,"open":82.05,"high":82.11,"low":82.05,"close":82.11},{"t":1774820760000,"open":82.11,"high":82.15,"low":82.07,"close":82.07},{"t":1774820820000,"open":82.08,"high":82.08,"low":82.05,"close":82.05},{"t":1774820880000,"open":82.06,"high":82.07,"low":82.05,"close":82.07},{"t":1774820940000,"open":82.07,"high":82.11,"low":82.06,"close":82.09},{"t":1774821000000,"open":82.08,"high":82.09,"low":82.06,"close":82.07},{"t":1774821060000,"open":82.07,"high":82.1,"low":82.04,"close":82.08},{"t":1774821120000,"open":82.09,"high":82.12,"low":82.08,"close":82.12},{"t":1774821180000,"open":82.11,"high":82.17,"low":82.03,"close":82.05},{"t":1774821240000,"open":82.06,"high":82.14,"low":82.03,"close":82.11},{"t":1774821300000,"open":82.1,"high":82.15,"low":82.08,"close":82.08},{"t":1774821360000,"open":82.09,"high":82.15,"low":82.08,"close":82.12},{"t":1774821420000,"open":82.13,"high":82.15,"low":82.11,"close":82.15},{"t":1774821480000,"open":82.15,"high":82.15,"low":82.1,"close":82.14},{"t":1774821540000,"open":82.14,"high":82.14,"low":82.08,"close":82.1},{"t":1774821600000,"open":82.1,"high":82.11,"low":81.81,"close":81.81},{"t":1774821660000,"open":81.82,"high":81.83,"low":81.69,"close":81.73},{"t":1774821720000,"open":81.73,"high":81.74,"low":81.6,"close":81.63},{"t":1774821780000,"open":81.63,"high":81.64,"low":81.45,"close":81.5},{"t":1774821840000,"open":81.51,"high":81.54,"low":81.41,"close":81.5},{"t":1774821900000,"open":81.5,"high":81.53,"low":81.34,"close":81.37},{"t":1774821960000,"open":81.38,"high":81.4,"low":81.22,"close":81.35},{"t":1774822020000,"open":81.35,"high":81.49,"low":81.32,"close":81.49},{"t":1774822080000,"open":81.49,"high":81.56,"low":81.48,"close":81.54},{"t":1774822140000,"open":81.54,"high":81.64,"low":81.52,"close":81.58},{"t":1774822200000,"open":81.58,"high":81.73,"low":81.52,"close":81.52},{"t":1774822260000,"open":81.53,"high":81.54,"low":81.28,"close":81.29},{"t":1774822320000,"open":81.28,"high":81.37,"low":81.28,"close":81.34},{"t":1774822380000,"open":81.35,"high":81.41,"low":81.33,"close":81.41},{"t":1774822440000,"open":81.41,"high":81.54,"low":81.4,"close":81.52},{"t":1774822500000,"open":81.51,"high":81.51,"low":81.45,"close":81.46},{"t":1774822560000,"open":81.46,"high":81.62,"low":81.46,"close":81.61},{"t":1774822620000,"open":81.61,"high":81.63,"low":81.49,"close":81.52},{"t":1774822680000,"open":81.51,"high":81.64,"low":81.51,"close":81.64},{"t":1774822740000,"open":81.64,"high":81.7,"low":81.61,"close":81.67},{"t":1774822800000,"open":81.66,"high":81.75,"low":81.59,"close":81.72},{"t":1774822860000,"open":81.72,"high":81.82,"low":81.69,"close":81.79},{"t":1774822920000,"open":81.79,"high":81.9,"low":81.76,"close":81.77},{"t":1774822980000,"open":81.78,"high":81.78,"low":81.71,"close":81.73},{"t":1774823040000,"open":81.74,"high":81.83,"low":81.74,"close":81.81},{"t":1774823100000,"open":81.82,"high":81.83,"low":81.72,"close":81.73},{"t":1774823160000,"open":81.72,"high":81.78,"low":81.67,"close":81.74},{"t":1774823220000,"open":81.74,"high":81.75,"low":81.7,"close":81.73},{"t":1774823280000,"open":81.73,"high":81.84,"low":81.72,"close":81.77},{"t":1774823340000,"open":81.78,"high":81.78,"low":81.69,"close":81.7},{"t":1774823400000,"open":81.71,"high":81.75,"low":81.69,"close":81.71},{"t":1774823460000,"open":81.7,"high":81.71,"low":81.56,"close":81.6},{"t":1774823520000,"open":81.59,"high":81.66,"low":81.59,"close":81.66},{"t":1774823580000,"open":81.66,"high":81.7,"low":81.62,"close":81.65},{"t":1774823640000,"open":81.65,"high":81.65,"low":81.59,"close":81.62},{"t":1774823700000,"open":81.63,"high":81.64,"low":81.53,"close":81.54},{"t":1774823760000,"open":81.55,"high":81.55,"low":81.45,"close":81.45},{"t":1774823820000,"open":81.45,"high":81.47,"low":81.34,"close":81.35},{"t":1774823880000,"open":81.35,"high":81.44,"low":81.35,"close":81.43},{"t":1774823940000,"open":81.42,"high":81.43,"low":81.32,"close":81.38},{"t":1774824000000,"open":81.38,"high":81.39,"low":81.25,"close":81.3},{"t":1774824060000,"open":81.3,"high":81.32,"low":80.59,"close":80.71},{"t":1774824120000,"open":80.71,"high":80.85,"low":80.28,"close":80.43},{"t":1774824180000,"open":80.43,"high":80.61,"low":80.42,"close":80.59},{"t":1774824240000,"open":80.59,"high":80.68,"low":80.49,"close":80.51},{"t":1774824300000,"open":80.52,"high":80.53,"low":78.77,"close":79.52},{"t":1774824360000,"open":79.53,"high":79.89,"low":79.52,"close":79.82},{"t":1774824420000,"open":79.82,"high":79.82,"low":79.56,"close":79.7},{"t":1774824480000,"open":79.7,"high":79.72,"low":79.35,"close":79.56},{"t":1774824540000,"open":79.56,"high":79.57,"low":79.14,"close":79.28},{"t":1774824600000,"open":79.28,"high":79.55,"low":79.2,"close":79.42},{"t":1774824660000,"open":79.42,"high":79.84,"low":79.39,"close":79.66},{"t":1774824720000,"open":79.65,"high":79.95,"low":79.63,"close":79.85},{"t":1774824780000,"open":79.85,"high":79.95,"low":79.81,"close":79.91},{"t":1774824840000,"open":79.91,"high":80.11,"low":79.9,"close":80.09},{"t":1774824900000,"open":80.08,"high":80.52,"low":80.03,"close":80.5},{"t":1774824960000,"open":80.5,"high":80.94,"low":80.48,"close":80.75},{"t":1774825020000,"open":80.75,"high":80.9,"low":80.67,"close":80.83},{"t":1774825080000,"open":80.83,"high":80.9,"low":80.73,"close":80.82},{"t":1774825140000,"open":80.82,"high":80.86,"low":80.74,"close":80.85},{"t":1774825200000,"open":80.86,"high":81.3,"low":80.81,"close":81.23},{"t":1774825260000,"open":81.24,"high":81.45,"low":81.09,"close":81.2},{"t":1774825320000,"open":81.21,"high":81.3,"low":81.01,"close":81.1},{"t":1774825380000,"open":81.1,"high":81.16,"low":81.01,"close":81.05},{"t":1774825440000,"open":81.06,"high":81.15,"low":81.0,"close":81.01},{"t":1774825500000,"open":81.02,"high":81.18,"low":80.99,"close":81.12},{"t":1774825560000,"open":81.11,"high":81.23,"low":80.88,"close":80.89},{"t":1774825620000,"open":80.88,"high":81.0,"low":80.88,"close":80.97},{"t":1774825680000,"open":80.97,"high":81.11,"low":80.96,"close":80.98},{"t":1774825740000,"open":80.97,"high":81.07,"low":80.92,"close":81.05},{"t":1774825800000,"open":81.06,"high":81.15,"low":80.99,"close":81.09},{"t":1774825860000,"open":81.09,"high":81.13,"low":81.03,"close":81.11},{"t":1774825920000,"open":81.12,"high":81.21,"low":81.09,"close":81.14},{"t":1774825980000,"open":81.15,"high":81.21,"low":81.13,"close":81.18},{"t":1774826040000,"open":81.18,"high":81.22,"low":81.11,"close":81.14},{"t":1774826100000,"open":81.14,"high":81.16,"low":81.07,"close":81.08},{"t":1774826160000,"open":81.08,"high":81.43,"low":81.08,"close":81.27},{"t":1774826220000,"open":81.27,"high":81.32,"low":81.21,"close":81.24},{"t":1774826280000,"open":81.24,"high":81.38,"low":81.24,"close":81.31},{"t":1774826340000,"open":81.31,"high":81.45,"low":81.24,"close":81.24},{"t":1774826400000,"open":81.25,"high":81.43,"low":81.24,"close":81.4},{"t":1774826460000,"open":81.4,"high":81.53,"low":81.39,"close":81.45},{"t":1774826520000,"open":81.44,"high":81.65,"low":81.42,"close":81.45},{"t":1774826580000,"open":81.45,"high":81.48,"low":81.37,"close":81.42},{"t":1774826640000,"open":81.41,"high":81.49,"low":81.27,"close":81.34},{"t":1774826700000,"open":81.34,"high":81.36,"low":81.27,"close":81.3},{"t":1774826760000,"open":81.3,"high":81.31,"low":81.12,"close":81.13},{"t":1774826820000,"open":81.13,"high":81.24,"low":81.13,"close":81.16},{"t":1774826880000,"open":81.16,"high":81.27,"low":81.16,"close":81.23},{"t":1774826940000,"open":81.22,"high":81.3,"low":81.22,"close":81.24},{"t":1774827000000,"open":81.23,"high":81.35,"low":81.2,"close":81.31},{"t":1774827060000,"open":81.31,"high":81.48,"low":81.31,"close":81.47},{"t":1774827120000,"open":81.47,"high":81.47,"low":81.22,"close":81.24},{"t":1774827180000,"open":81.23,"high":81.35,"low":81.23,"close":81.27},{"t":1774827240000,"open":81.28,"high":81.28,"low":81.17,"close":81.2},{"t":1774827300000,"open":81.2,"high":81.25,"low":81.13,"close":81.18},{"t":1774827360000,"open":81.18,"high":81.26,"low":81.13,"close":81.22},{"t":1774827420000,"open":81.21,"high":81.21,"low":81.1,"close":81.1},{"t":1774827480000,"open":81.1,"high":81.21,"low":81.1,"close":81.17},{"t":1774827540000,"open":81.17,"high":81.26,"low":81.17,"close":81.22},{"t":1774827600000,"open":81.22,"high":81.37,"low":81.21,"close":81.31},{"t":1774827660000,"open":81.3,"high":81.32,"low":81.18,"close":81.19},{"t":1774827720000,"open":81.19,"high":81.34,"low":81.17,"close":81.29},{"t":1774827780000,"open":81.28,"high":81.28,"low":81.22,"close":81.26},{"t":1774827840000,"open":81.25,"high":81.33,"low":81.25,"close":81.32},{"t":1774827900000,"open":81.33,"high":81.61,"low":81.33,"close":81.45},{"t":1774827960000,"open":81.45,"high":81.5,"low":81.38,"close":81.42},{"t":1774828020000,"open":81.43,"high":81.46,"low":81.33,"close":81.39},{"t":1774828080000,"open":81.38,"high":81.46,"low":81.37,"close":81.39},{"t":1774828140000,"open":81.39,"high":81.4,"low":81.31,"close":81.32},{"t":1774828200000,"open":81.33,"high":81.36,"low":81.1,"close":81.2},{"t":1774828260000,"open":81.2,"high":81.3,"low":81.19,"close":81.24},{"t":1774828320000,"open":81.25,"high":81.35,"low":81.2,"close":81.34},{"t":1774828380000,"open":81.33,"high":81.36,"low":81.23,"close":81.28},{"t":1774828440000,"open":81.28,"high":81.46,"low":81.27,"close":81.45},{"t":1774828500000,"open":81.44,"high":81.46,"low":81.39,"close":81.4},{"t":1774828560000,"open":81.4,"high":81.44,"low":81.37,"close":81.43},{"t":1774828620000,"open":81.43,"high":81.46,"low":81.33,"close":81.36},{"t":1774828680000,"open":81.36,"high":81.37,"low":81.31,"close":81.34},{"t":1774828740000,"open":81.33,"high":81.37,"low":81.31,"close":81.34},{"t":1774828800000,"open":81.34,"high":81.47,"low":81.34,"close":81.45},{"t":1774828860000,"open":81.45,"high":81.46,"low":81.3,"close":81.31},{"t":1774828920000,"open":81.32,"high":81.36,"low":81.22,"close":81.23},{"t":1774828980000,"open":81.22,"high":81.27,"low":81.21,"close":81.24},{"t":1774829040000,"open":81.23,"high":81.26,"low":81.13,"close":81.16},{"t":1774829100000,"open":81.16,"high":81.21,"low":81.06,"close":81.2},{"t":1774829160000,"open":81.2,"high":81.29,"low":81.16,"close":81.2},{"t":1774829220000,"open":81.2,"high":81.34,"low":81.16,"close":81.31},{"t":1774829280000,"open":81.31,"high":81.37,"low":81.18,"close":81.18},{"t":1774829340000,"open":81.18,"high":81.27,"low":81.14,"close":81.2},{"t":1774829400000,"open":81.21,"high":81.28,"low":81.18,"close":81.27},{"t":1774829460000,"open":81.27,"high":81.28,"low":81.22,"close":81.24},{"t":1774829520000,"open":81.24,"high":81.25,"low":81.17,"close":81.19},{"t":1774829580000,"open":81.18,"high":81.25,"low":81.16,"close":81.23},{"t":1774829640000,"open":81.23,"high":81.28,"low":81.14,"close":81.17},{"t":1774829700000,"open":81.16,"high":81.19,"low":81.07,"close":81.11},{"t":1774829760000,"open":81.11,"high":81.17,"low":81.1,"close":81.13},{"t":1774829820000,"open":81.14,"high":81.49,"low":81.11,"close":81.46},{"t":1774829880000,"open":81.46,"high":81.73,"low":81.4,"close":81.71},{"t":1774829940000,"open":81.7,"high":82.81,"low":81.68,"close":82.8},{"t":1774830000000,"open":82.8,"high":82.95,"low":82.41,"close":82.68},{"t":1774830060000,"open":82.68,"high":82.72,"low":82.32,"close":82.41},{"t":1774830120000,"open":82.4,"high":82.57,"low":82.32,"close":82.45},{"t":1774830180000,"open":82.45,"high":82.46,"low":82.21,"close":82.27},{"t":1774830240000,"open":82.27,"high":82.35,"low":82.2,"close":82.2},{"t":1774830300000,"open":82.21,"high":82.29,"low":82.1,"close":82.17},{"t":1774830360000,"open":82.17,"high":82.41,"low":82.15,"close":82.41},{"t":1774830420000,"open":82.41,"high":82.5,"low":82.29,"close":82.29},{"t":1774830480000,"open":82.28,"high":82.4,"low":82.19,"close":82.2},{"t":1774830540000,"open":82.21,"high":82.23,"low":82.06,"close":82.11},{"t":1774830600000,"open":82.1,"high":82.32,"low":82.06,"close":82.2},{"t":1774830660000,"open":82.2,"high":82.25,"low":82.14,"close":82.24},{"t":1774830720000,"open":82.24,"high":82.4,"low":82.22,"close":82.26},{"t":1774830780000,"open":82.25,"high":82.26,"low":82.04,"close":82.06},{"t":1774830840000,"open":82.07,"high":82.07,"low":81.94,"close":82.02},{"t":1774830900000,"open":82.02,"high":82.05,"low":81.89,"close":82.04},{"t":1774830960000,"open":82.05,"high":82.09,"low":81.98,"close":82.01},{"t":1774831020000,"open":82.02,"high":82.05,"low":81.77,"close":81.8},{"t":1774831080000,"open":81.8,"high":81.86,"low":81.69,"close":81.77},{"t":1774831140000,"open":81.77,"high":81.78,"low":81.62,"close":81.7},{"t":1774831200000,"open":81.69,"high":81.74,"low":81.62,"close":81.73},{"t":1774831260000,"open":81.73,"high":81.75,"low":81.54,"close":81.63},{"t":1774831320000,"open":81.63,"high":81.7,"low":81.6,"close":81.62},{"t":1774831380000,"open":81.63,"high":81.69,"low":81.6,"close":81.67},{"t":1774831440000,"open":81.66,"high":81.73,"low":81.64,"close":81.69},{"t":1774831500000,"open":81.69,"high":81.72,"low":81.64,"close":81.72},{"t":1774831560000,"open":81.71,"high":81.91,"low":81.71,"close":81.83},{"t":1774831620000,"open":81.83,"high":81.83,"low":81.73,"close":81.75},{"t":1774831680000,"open":81.75,"high":81.85,"low":81.72,"close":81.8},{"t":1774831740000,"open":81.79,"high":81.79,"low":81.72,"close":81.75},{"t":1774831800000,"open":81.75,"high":81.77,"low":81.64,"close":81.69},{"t":1774831860000,"open":81.68,"high":81.69,"low":81.44,"close":81.54},{"t":1774831920000,"open":81.54,"high":81.63,"low":81.52,"close":81.59},{"t":1774831980000,"open":81.59,"high":81.66,"low":81.51,"close":81.54},{"t":1774832040000,"open":81.54,"high":81.63,"low":81.53,"close":81.61},{"t":1774832100000,"open":81.6,"high":81.66,"low":81.6,"close":81.66},{"t":1774832160000,"open":81.66,"high":81.84,"low":81.63,"close":81.76},{"t":1774832220000,"open":81.77,"high":81.88,"low":81.74,"close":81.88},{"t":1774832280000,"open":81.88,"high":81.94,"low":81.82,"close":81.85},{"t":1774832340000,"open":81.86,"high":81.88,"low":81.81,"close":81.82},{"t":1774832400000,"open":81.83,"high":81.96,"low":81.82,"close":81.89},{"t":1774832460000,"open":81.89,"high":82.12,"low":81.85,"close":82.06},{"t":1774832520000,"open":82.05,"high":82.19,"low":82.01,"close":82.17},{"t":1774832580000,"open":82.17,"high":82.26,"low":82.1,"close":82.26},{"t":1774832640000,"open":82.26,"high":82.38,"low":82.13,"close":82.18},{"t":1774832700000,"open":82.17,"high":82.31,"low":82.16,"close":82.27},{"t":1774832760000,"open":82.26,"high":82.41,"low":82.25,"close":82.38},{"t":1774832820000,"open":82.38,"high":82.4,"low":82.25,"close":82.28},{"t":1774832880000,"open":82.29,"high":82.29,"low":82.12,"close":82.26},{"t":1774832940000,"open":82.27,"high":82.27,"low":82.15,"close":82.17},{"t":1774833000000,"open":82.18,"high":82.22,"low":82.15,"close":82.17},{"t":1774833060000,"open":82.17,"high":82.3,"low":82.16,"close":82.26},{"t":1774833120000,"open":82.26,"high":82.31,"low":82.18,"close":82.28},{"t":1774833180000,"open":82.28,"high":82.28,"low":82.1,"close":82.15},{"t":1774833240000,"open":82.15,"high":82.2,"low":82.15,"close":82.19},{"t":1774833300000,"open":82.2,"high":82.25,"low":82.08,"close":82.18},{"t":1774833360000,"open":82.18,"high":82.36,"low":82.18,"close":82.27},{"t":1774833420000,"open":82.27,"high":82.27,"low":82.16,"close":82.24},{"t":1774833480000,"open":82.24,"high":82.36,"low":82.23,"close":82.29},{"t":1774833540000,"open":82.29,"high":82.4,"low":82.27,"close":82.38},{"t":1774833600000,"open":82.38,"high":82.43,"low":82.26,"close":82.29},{"t":1774833660000,"open":82.28,"high":82.31,"low":82.24,"close":82.25},{"t":1774833720000,"open":82.24,"high":82.33,"low":82.23,"close":82.28},{"t":1774833780000,"open":82.28,"high":82.34,"low":82.26,"close":82.29},{"t":1774833840000,"open":82.3,"high":82.31,"low":82.19,"close":82.25},{"t":1774833900000,"open":82.25,"high":82.41,"low":82.23,"close":82.37},{"t":1774833960000,"open":82.36,"high":82.42,"low":82.32,"close":82.41},{"t":1774834020000,"open":82.4,"high":82.46,"low":82.34,"close":82.43},{"t":1774834080000,"open":82.42,"high":82.57,"low":82.38,"close":82.47},{"t":1774834140000,"open":82.47,"high":82.52,"low":82.45,"close":82.47},{"t":1774834200000,"open":82.47,"high":82.52,"low":82.38,"close":82.47},{"t":1774834260000,"open":82.47,"high":82.75,"low":82.46,"close":82.62},{"t":1774834320000,"open":82.63,"high":82.65,"low":82.5,"close":82.51},{"t":1774834380000,"open":82.51,"high":82.53,"low":82.45,"close":82.49},{"t":1774834440000,"open":82.48,"high":82.7,"low":82.48,"close":82.63},{"t":1774834500000,"open":82.64,"high":82.67,"low":82.61,"close":82.64},{"t":1774834560000,"open":82.65,"high":82.65,"low":82.46,"close":82.52},{"t":1774834620000,"open":82.51,"high":82.51,"low":82.44,"close":82.47},{"t":1774834680000,"open":82.46,"high":82.52,"low":82.45,"close":82.48},{"t":1774834740000,"open":82.47,"high":82.57,"low":82.44,"close":82.55},{"t":1774834800000,"open":82.55,"high":82.57,"low":82.47,"close":82.51},{"t":1774834860000,"open":82.51,"high":82.52,"low":82.43,"close":82.44},{"t":1774834920000,"open":82.44,"high":82.45,"low":82.38,"close":82.42},{"t":1774834980000,"open":82.42,"high":82.5,"low":82.41,"close":82.48},{"t":1774835040000,"open":82.49,"high":82.55,"low":82.43,"close":82.55},{"t":1774835100000,"open":82.56,"high":82.67,"low":82.54,"close":82.58},{"t":1774835160000,"open":82.58,"high":82.69,"low":82.56,"close":82.67},{"t":1774835220000,"open":82.68,"high":82.79,"low":82.66,"close":82.75},{"t":1774835280000,"open":82.75,"high":82.84,"low":82.7,"close":82.77},{"t":1774835340000,"open":82.76,"high":82.76,"low":82.67,"close":82.72},{"t":1774835400000,"open":82.72,"high":82.74,"low":82.65,"close":82.71},{"t":1774835460000,"open":82.71,"high":82.71,"low":82.58,"close":82.62},{"t":1774835520000,"open":82.62,"high":82.62,"low":82.56,"close":82.59},{"t":1774835580000,"open":82.59,"high":82.64,"low":82.56,"close":82.56},{"t":1774835640000,"open":82.57,"high":82.62,"low":82.55,"close":82.59},{"t":1774835700000,"open":82.59,"high":82.68,"low":82.58,"close":82.67},{"t":1774835760000,"open":82.67,"high":82.75,"low":82.66,"close":82.69},{"t":1774835820000,"open":82.7,"high":82.74,"low":82.66,"close":82.7},{"t":1774835880000,"open":82.71,"high":82.72,"low":82.61,"close":82.61},{"t":1774835940000,"open":82.6,"high":82.68,"low":82.59,"close":82.66},{"t":1774836000000,"open":82.66,"high":82.78,"low":82.66,"close":82.74},{"t":1774836060000,"open":82.75,"high":82.83,"low":82.74,"close":82.82},{"t":1774836120000,"open":82.82,"high":82.89,"low":82.74,"close":82.79},{"t":1774836180000,"open":82.8,"high":82.81,"low":82.7,"close":82.71},{"t":1774836240000,"open":82.71,"high":82.75,"low":82.66,"close":82.68},{"t":1774836300000,"open":82.69,"high":82.7,"low":82.59,"close":82.6},{"t":1774836360000,"open":82.6,"high":82.71,"low":82.56,"close":82.67},{"t":1774836420000,"open":82.68,"high":83.03,"low":82.65,"close":82.84},{"t":1774836480000,"open":82.84,"high":82.88,"low":82.74,"close":82.82},{"t":1774836540000,"open":82.81,"high":82.84,"low":82.67,"close":82.67},{"t":1774836600000,"open":82.67,"high":82.74,"low":82.67,"close":82.73},{"t":1774836660000,"open":82.73,"high":82.77,"low":82.65,"close":82.7},{"t":1774836720000,"open":82.7,"high":82.72,"low":82.64,"close":82.71},{"t":1774836780000,"open":82.72,"high":82.81,"low":82.7,"close":82.78},{"t":1774836840000,"open":82.79,"high":82.91,"low":82.79,"close":82.91},{"t":1774836900000,"open":82.91,"high":83.01,"low":82.83,"close":82.85},{"t":1774836960000,"open":82.86,"high":82.89,"low":82.82,"close":82.85},{"t":1774837020000,"open":82.86,"high":82.88,"low":82.81,"close":82.81},{"t":1774837080000,"open":82.81,"high":82.83,"low":82.75,"close":82.75},{"t":1774837140000,"open":82.76,"high":82.82,"low":82.75,"close":82.78},{"t":1774837200000,"open":82.78,"high":82.78,"low":82.64,"close":82.67},{"t":1774837260000,"open":82.67,"high":82.75,"low":82.66,"close":82.74},{"t":1774837320000,"open":82.74,"high":82.75,"low":82.7,"close":82.74},{"t":1774837380000,"open":82.74,"high":82.74,"low":82.68,"close":82.72},{"t":1774837440000,"open":82.73,"high":82.75,"low":82.71,"close":82.72},{"t":1774837500000,"open":82.73,"high":82.78,"low":82.72,"close":82.77},{"t":1774837560000,"open":82.76,"high":82.77,"low":82.67,"close":82.68},{"t":1774837620000,"open":82.68,"high":82.69,"low":82.62,"close":82.64},{"t":1774837680000,"open":82.64,"high":82.7,"low":82.63,"close":82.67},{"t":1774837740000,"open":82.66,"high":82.68,"low":82.59,"close":82.67},{"t":1774837800000,"open":82.68,"high":82.73,"low":82.58,"close":82.58},{"t":1774837860000,"open":82.58,"high":82.72,"low":82.57,"close":82.69},{"t":1774837920000,"open":82.69,"high":82.69,"low":82.6,"close":82.63},{"t":1774837980000,"open":82.63,"high":82.63,"low":82.51,"close":82.55},{"t":1774838040000,"open":82.54,"high":82.58,"low":82.51,"close":82.51},{"t":1774838100000,"open":82.52,"high":82.56,"low":82.42,"close":82.45},{"t":1774838160000,"open":82.45,"high":82.5,"low":82.44,"close":82.48},{"t":1774838220000,"open":82.48,"high":82.54,"low":82.48,"close":82.53},{"t":1774838280000,"open":82.53,"high":82.56,"low":82.47,"close":82.47},{"t":1774838340000,"open":82.48,"high":82.51,"low":82.45,"close":82.5},{"t":1774838400000,"open":82.49,"high":82.52,"low":82.46,"close":82.5},{"t":1774838460000,"open":82.51,"high":82.57,"low":82.5,"close":82.56},{"t":1774838520000,"open":82.57,"high":82.73,"low":82.55,"close":82.73},{"t":1774838580000,"open":82.72,"high":82.88,"low":82.7,"close":82.8},{"t":1774838640000,"open":82.81,"high":83.07,"low":82.8,"close":83.07},{"t":1774838700000,"open":83.06,"high":83.45,"low":82.97,"close":83.31},{"t":1774838760000,"open":83.32,"high":83.91,"low":83.22,"close":83.51},{"t":1774838820000,"open":83.52,"high":83.88,"low":83.51,"close":83.69},{"t":1774838880000,"open":83.68,"high":83.74,"low":83.57,"close":83.67},{"t":1774838940000,"open":83.68,"high":83.78,"low":83.57,"close":83.76},{"t":1774839000000,"open":83.75,"high":83.76,"low":83.44,"close":83.5},{"t":1774839060000,"open":83.49,"high":83.51,"low":83.37,"close":83.4},{"t":1774839120000,"open":83.4,"high":83.5,"low":83.38,"close":83.4},{"t":1774839180000,"open":83.4,"high":83.4,"low":83.3,"close":83.32},{"t":1774839240000,"open":83.33,"high":83.39,"low":83.3,"close":83.34},{"t":1774839300000,"open":83.34,"high":83.39,"low":83.29,"close":83.34},{"t":1774839360000,"open":83.34,"high":83.34,"low":83.24,"close":83.25},{"t":1774839420000,"open":83.26,"high":83.32,"low":83.24,"close":83.31},{"t":1774839480000,"open":83.31,"high":83.38,"low":83.26,"close":83.29},{"t":1774839540000,"open":83.3,"high":83.33,"low":83.28,"close":83.29},{"t":1774839600000,"open":83.3,"high":83.33,"low":83.26,"close":83.31},{"t":1774839660000,"open":83.31,"high":83.31,"low":83.23,"close":83.27},{"t":1774839720000,"open":83.27,"high":83.29,"low":83.19,"close":83.23},{"t":1774839780000,"open":83.23,"high":83.23,"low":83.14,"close":83.19},{"t":1774839840000,"open":83.18,"high":83.23,"low":83.14,"close":83.2},{"t":1774839900000,"open":83.2,"high":83.2,"low":83.12,"close":83.15},{"t":1774839960000,"open":83.14,"high":83.24,"low":83.1,"close":83.21},{"t":1774840020000,"open":83.21,"high":83.25,"low":83.18,"close":83.2},{"t":1774840080000,"open":83.2,"high":83.23,"low":83.12,"close":83.22},{"t":1774840140000,"open":83.23,"high":83.26,"low":83.16,"close":83.22},{"t":1774840200000,"open":83.23,"high":83.23,"low":83.11,"close":83.2},{"t":1774840260000,"open":83.19,"high":83.23,"low":83.06,"close":83.07},{"t":1774840320000,"open":83.07,"high":83.12,"low":83.04,"close":83.11},{"t":1774840380000,"open":83.1,"high":83.11,"low":83.05,"close":83.06},{"t":1774840440000,"open":83.05,"high":83.06,"low":82.88,"close":83.02},{"t":1774840500000,"open":83.02,"high":83.04,"low":82.87,"close":82.99},{"t":1774840560000,"open":82.99,"high":83.1,"low":82.96,"close":83.08},{"t":1774840620000,"open":83.08,"high":83.14,"low":83.03,"close":83.08},{"t":1774840680000,"open":83.08,"high":83.15,"low":83.06,"close":83.13},{"t":1774840740000,"open":83.13,"high":83.19,"low":83.1,"close":83.15},{"t":1774840800000,"open":83.15,"high":83.2,"low":83.12,"close":83.18},{"t":1774840860000,"open":83.19,"high":83.2,"low":83.13,"close":83.15},{"t":1774840920000,"open":83.14,"high":83.19,"low":83.14,"close":83.15},{"t":1774840980000,"open":83.16,"high":83.27,"low":83.15,"close":83.2},{"t":1774841040000,"open":83.21,"high":83.39,"low":83.21,"close":83.35},{"t":1774841100000,"open":83.35,"high":83.38,"low":83.31,"close":83.36},{"t":1774841160000,"open":83.36,"high":83.44,"low":83.28,"close":83.28},{"t":1774841220000,"open":83.29,"high":83.41,"low":83.28,"close":83.34},{"t":1774841280000,"open":83.33,"high":83.36,"low":83.3,"close":83.35},{"t":1774841340000,"open":83.35,"high":83.36,"low":83.29,"close":83.34},{"t":1774841400000,"open":83.34,"high":83.37,"low":83.31,"close":83.33},{"t":1774841460000,"open":83.33,"high":83.33,"low":83.18,"close":83.25},{"t":1774841520000,"open":83.24,"high":83.25,"low":83.19,"close":83.24},{"t":1774841580000,"open":83.25,"high":83.29,"low":83.21,"close":83.21},{"t":1774841640000,"open":83.21,"high":83.28,"low":83.17,"close":83.28},{"t":1774841700000,"open":83.27,"high":83.29,"low":83.21,"close":83.22},{"t":1774841760000,"open":83.23,"high":83.28,"low":83.15,"close":83.17},{"t":1774841820000,"open":83.17,"high":83.21,"low":83.14,"close":83.17},{"t":1774841880000,"open":83.16,"high":83.19,"low":83.1,"close":83.15},{"t":1774841940000,"open":83.14,"high":83.17,"low":83.09,"close":83.16},{"t":1774842000000,"open":83.16,"high":83.17,"low":83.1,"close":83.16},{"t":1774842060000,"open":83.16,"high":83.21,"low":83.16,"close":83.18},{"t":1774842120000,"open":83.18,"high":83.2,"low":83.15,"close":83.17},{"t":1774842180000,"open":83.17,"high":83.23,"low":83.16,"close":83.21},{"t":1774842240000,"open":83.21,"high":83.21,"low":83.15,"close":83.19},{"t":1774842300000,"open":83.18,"high":83.21,"low":83.13,"close":83.16},{"t":1774842360000,"open":83.16,"high":83.17,"low":83.11,"close":83.15},{"t":1774842420000,"open":83.16,"high":83.21,"low":83.13,"close":83.21},{"t":1774842480000,"open":83.21,"high":83.25,"low":83.18,"close":83.22},{"t":1774842540000,"open":83.21,"high":83.24,"low":83.19,"close":83.24},{"t":1774842600000,"open":83.24,"high":83.25,"low":83.2,"close":83.23},{"t":1774842660000,"open":83.23,"high":83.36,"low":83.21,"close":83.25},{"t":1774842720000,"open":83.26,"high":83.34,"low":83.25,"close":83.34},{"t":1774842780000,"open":83.34,"high":83.5,"low":83.34,"close":83.34},{"t":1774842840000,"open":83.35,"high":83.35,"low":83.29,"close":83.33},{"t":1774842900000,"open":83.33,"high":83.33,"low":83.22,"close":83.24},{"t":1774842960000,"open":83.24,"high":83.26,"low":83.21,"close":83.22},{"t":1774843020000,"open":83.22,"high":83.3,"low":83.21,"close":83.27},{"t":1774843080000,"open":83.28,"high":83.3,"low":83.25,"close":83.3},{"t":1774843140000,"open":83.3,"high":83.3,"low":83.19,"close":83.24},{"t":1774843200000,"open":83.24,"high":83.26,"low":83.2,"close":83.25},{"t":1774843260000,"open":83.25,"high":83.36,"low":83.25,"close":83.28},{"t":1774843320000,"open":83.27,"high":83.37,"low":83.27,"close":83.34},{"t":1774843380000,"open":83.34,"high":83.39,"low":83.29,"close":83.37},{"t":1774843440000,"open":83.37,"high":83.4,"low":83.32,"close":83.34},{"t":1774843500000,"open":83.34,"high":83.4,"low":83.32,"close":83.4},{"t":1774843560000,"open":83.4,"high":83.53,"low":83.38,"close":83.46},{"t":1774843620000,"open":83.45,"high":83.52,"low":83.4,"close":83.4},{"t":1774843680000,"open":83.41,"high":83.59,"low":83.35,"close":83.51},{"t":1774843740000,"open":83.5,"high":83.52,"low":83.4,"close":83.51},{"t":1774843800000,"open":83.51,"high":83.54,"low":83.43,"close":83.51},{"t":1774843860000,"open":83.52,"high":83.58,"low":83.42,"close":83.43},{"t":1774843920000,"open":83.42,"high":83.47,"low":83.4,"close":83.43},{"t":1774843980000,"open":83.43,"high":83.46,"low":83.39,"close":83.39},{"t":1774844040000,"open":83.39,"high":83.43,"low":83.36,"close":83.4},{"t":1774844100000,"open":83.41,"high":83.5,"low":83.38,"close":83.45},{"t":1774844160000,"open":83.45,"high":83.45,"low":83.35,"close":83.36},{"t":1774844220000,"open":83.37,"high":83.57,"low":83.33,"close":83.54},{"t":1774844280000,"open":83.54,"high":83.54,"low":83.47,"close":83.52},{"t":1774844340000,"open":83.52,"high":83.52,"low":83.42,"close":83.47},{"t":1774844400000,"open":83.47,"high":83.49,"low":83.43,"close":83.45},{"t":1774844460000,"open":83.45,"high":83.55,"low":83.45,"close":83.49},{"t":1774844520000,"open":83.49,"high":83.54,"low":83.46,"close":83.47},{"t":1774844580000,"open":83.47,"high":83.49,"low":83.38,"close":83.38},{"t":1774844640000,"open":83.39,"high":83.4,"low":83.35,"close":83.39},{"t":1774844700000,"open":83.4,"high":83.51,"low":83.39,"close":83.49},{"t":1774844760000,"open":83.49,"high":83.62,"low":83.48,"close":83.52},{"t":1774844820000,"open":83.52,"high":83.52,"low":83.48,"close":83.51},{"t":1774844880000,"open":83.51,"high":83.72,"low":83.51,"close":83.7},{"t":1774844940000,"open":83.7,"high":83.75,"low":83.47,"close":83.54},{"t":1774845000000,"open":83.54,"high":83.63,"low":83.51,"close":83.59},{"t":1774845060000,"open":83.58,"high":83.71,"low":83.57,"close":83.69},{"t":1774845120000,"open":83.69,"high":83.72,"low":83.56,"close":83.56},{"t":1774845180000,"open":83.56,"high":83.58,"low":83.51,"close":83.57},{"t":1774845240000,"open":83.57,"high":83.62,"low":83.55,"close":83.56},{"t":1774845300000,"open":83.55,"high":83.55,"low":83.47,"close":83.48},{"t":1774845360000,"open":83.48,"high":83.48,"low":83.43,"close":83.45},{"t":1774845420000,"open":83.46,"high":83.48,"low":83.45,"close":83.47},{"t":1774845480000,"open":83.47,"high":83.51,"low":83.46,"close":83.49},{"t":1774845540000,"open":83.49,"high":83.59,"low":83.48,"close":83.59},{"t":1774845600000,"open":83.59,"high":83.59,"low":83.47,"close":83.48},{"t":1774845660000,"open":83.47,"high":83.48,"low":83.43,"close":83.45},{"t":1774845720000,"open":83.46,"high":83.5,"low":83.45,"close":83.47},{"t":1774845780000,"open":83.46,"high":83.51,"low":83.45,"close":83.5},{"t":1774845840000,"open":83.49,"high":83.52,"low":83.46,"close":83.51},{"t":1774845900000,"open":83.51,"high":83.54,"low":83.51,"close":83.53},{"t":1774845960000,"open":83.52,"high":83.59,"low":83.52,"close":83.58},{"t":1774846020000,"open":83.59,"high":83.6,"low":83.53,"close":83.55},{"t":1774846080000,"open":83.55,"high":83.57,"low":83.52,"close":83.55},{"t":1774846140000,"open":83.56,"high":83.6,"low":83.55,"close":83.59},{"t":1774846200000,"open":83.59,"high":83.65,"low":83.58,"close":83.59},{"t":1774846260000,"open":83.59,"high":83.61,"low":83.53,"close":83.58},{"t":1774846320000,"open":83.58,"high":83.68,"low":83.58,"close":83.67},{"t":1774846380000,"open":83.66,"high":83.71,"low":83.65,"close":83.65},{"t":1774846440000,"open":83.66,"high":83.71,"low":83.64,"close":83.71},{"t":1774846500000,"open":83.71,"high":83.75,"low":83.68,"close":83.7},{"t":1774846560000,"open":83.69,"high":83.7,"low":83.59,"close":83.59},{"t":1774846620000,"open":83.58,"high":83.76,"low":83.58,"close":83.7},{"t":1774846680000,"open":83.7,"high":83.78,"low":83.67,"close":83.78},{"t":1774846740000,"open":83.77,"high":83.83,"low":83.72,"close":83.73},{"t":1774846800000,"open":83.73,"high":83.91,"low":83.72,"close":83.85},{"t":1774846860000,"open":83.85,"high":83.97,"low":83.85,"close":83.96},{"t":1774846920000,"open":83.95,"high":84.01,"low":83.86,"close":83.88},{"t":1774846980000,"open":83.89,"high":83.96,"low":83.88,"close":83.91},{"t":1774847040000,"open":83.92,"high":83.92,"low":83.83,"close":83.9},{"t":1774847100000,"open":83.91,"high":83.95,"low":83.86,"close":83.87},{"t":1774847160000,"open":83.87,"high":83.93,"low":83.86,"close":83.89},{"t":1774847220000,"open":83.9,"high":83.94,"low":83.84,"close":83.87},{"t":1774847280000,"open":83.87,"high":83.94,"low":83.83,"close":83.94},{"t":1774847340000,"open":83.94,"high":84.15,"low":83.9,"close":84.05},{"t":1774847400000,"open":84.06,"high":84.12,"low":83.88,"close":83.88},{"t":1774847460000,"open":83.88,"high":83.92,"low":83.82,"close":83.91},{"t":1774847520000,"open":83.92,"high":84.01,"low":83.9,"close":83.99},{"t":1774847580000,"open":83.98,"high":84.08,"low":83.93,"close":83.93},{"t":1774847640000,"open":83.93,"high":84.02,"low":83.88,"close":84.01},{"t":1774847700000,"open":84.0,"high":84.1,"low":83.77,"close":83.78},{"t":1774847760000,"open":83.79,"high":83.8,"low":83.75,"close":83.78},{"t":1774847820000,"open":83.78,"high":83.85,"low":83.77,"close":83.82},{"t":1774847880000,"open":83.83,"high":83.94,"low":83.81,"close":83.86},{"t":1774847940000,"open":83.86,"high":83.86,"low":83.77,"close":83.82},{"t":1774848000000,"open":83.81,"high":83.83,"low":83.76,"close":83.79},{"t":1774848060000,"open":83.79,"high":83.82,"low":83.75,"close":83.8},{"t":1774848120000,"open":83.8,"high":83.82,"low":83.72,"close":83.76},{"t":1774848180000,"open":83.77,"high":83.77,"low":83.73,"close":83.76},{"t":1774848240000,"open":83.75,"high":83.8,"low":83.75,"close":83.78},{"t":1774848300000,"open":83.78,"high":83.79,"low":83.74,"close":83.78},{"t":1774848360000,"open":83.78,"high":83.88,"low":83.78,"close":83.86},{"t":1774848420000,"open":83.86,"high":83.9,"low":83.84,"close":83.86},{"t":1774848480000,"open":83.85,"high":83.85,"low":83.77,"close":83.8},{"t":1774848540000,"open":83.8,"high":83.85,"low":83.77,"close":83.81},{"t":1774848600000,"open":83.82,"high":83.89,"low":83.76,"close":83.85},{"t":1774848660000,"open":83.84,"high":83.86,"low":83.79,"close":83.86},{"t":1774848720000,"open":83.86,"high":83.89,"low":83.79,"close":83.8},{"t":1774848780000,"open":83.8,"high":83.89,"low":83.8,"close":83.86},{"t":1774848840000,"open":83.86,"high":83.86,"low":83.83,"close":83.85},{"t":1774848900000,"open":83.85,"high":83.86,"low":83.8,"close":83.82},{"t":1774848960000,"open":83.82,"high":83.86,"low":83.8,"close":83.82},{"t":1774849020000,"open":83.81,"high":83.82,"low":83.72,"close":83.75},{"t":1774849080000,"open":83.76,"high":83.76,"low":83.67,"close":83.71},{"t":1774849140000,"open":83.71,"high":83.72,"low":83.68,"close":83.7},{"t":1774849200000,"open":83.71,"high":83.71,"low":83.63,"close":83.64},{"t":1774849260000,"open":83.63,"high":83.66,"low":83.61,"close":83.62},{"t":1774849320000,"open":83.62,"high":83.66,"low":83.47,"close":83.59},{"t":1774849380000,"open":83.6,"high":83.61,"low":83.54,"close":83.58},{"t":1774849440000,"open":83.57,"high":83.59,"low":83.55,"close":83.57},{"t":1774849500000,"open":83.57,"high":83.63,"low":83.55,"close":83.61},{"t":1774849560000,"open":83.61,"high":83.62,"low":83.5,"close":83.52},{"t":1774849620000,"open":83.51,"high":83.55,"low":83.5,"close":83.51},{"t":1774849680000,"open":83.51,"high":83.53,"low":83.49,"close":83.5},{"t":1774849740000,"open":83.5,"high":83.67,"low":83.43,"close":83.64},{"t":1774849800000,"open":83.64,"high":83.66,"low":83.61,"close":83.62},{"t":1774849860000,"open":83.62,"high":83.67,"low":83.61,"close":83.65},{"t":1774849920000,"open":83.64,"high":83.64,"low":83.58,"close":83.59},{"t":1774849980000,"open":83.58,"high":83.62,"low":83.57,"close":83.6},{"t":1774850040000,"open":83.59,"high":83.62,"low":83.51,"close":83.52},{"t":1774850100000,"open":83.51,"high":83.66,"low":83.43,"close":83.62},{"t":1774850160000,"open":83.62,"high":83.69,"low":83.61,"close":83.68},{"t":1774850220000,"open":83.68,"high":83.77,"low":83.65,"close":83.73},{"t":1774850280000,"open":83.72,"high":83.72,"low":83.67,"close":83.67},{"t":1774850340000,"open":83.68,"high":83.68,"low":83.58,"close":83.59},{"t":1774850400000,"open":83.59,"high":83.67,"low":83.55,"close":83.66},{"t":1774850460000,"open":83.65,"high":83.67,"low":83.63,"close":83.65},{"t":1774850520000,"open":83.65,"high":83.78,"low":83.65,"close":83.78},{"t":1774850580000,"open":83.77,"high":83.81,"low":83.72,"close":83.79},{"t":1774850640000,"open":83.79,"high":83.84,"low":83.76,"close":83.77},{"t":1774850700000,"open":83.77,"high":83.77,"low":83.73,"close":83.75},{"t":1774850760000,"open":83.74,"high":83.77,"low":83.71,"close":83.74},{"t":1774850820000,"open":83.74,"high":83.77,"low":83.72,"close":83.75},{"t":1774850880000,"open":83.75,"high":83.78,"low":83.73,"close":83.77},{"t":1774850940000,"open":83.76,"high":83.77,"low":83.69,"close":83.71},{"t":1774851000000,"open":83.71,"high":83.72,"low":83.6,"close":83.63},{"t":1774851060000,"open":83.63,"high":83.64,"low":83.56,"close":83.59},{"t":1774851120000,"open":83.59,"high":83.6,"low":83.55,"close":83.58},{"t":1774851180000,"open":83.58,"high":83.64,"low":83.58,"close":83.62},{"t":1774851240000,"open":83.63,"high":83.63,"low":83.56,"close":83.58},{"t":1774851300000,"open":83.57,"high":83.6,"low":83.55,"close":83.56},{"t":1774851360000,"open":83.55,"high":83.6,"low":83.5,"close":83.58},{"t":1774851420000,"open":83.58,"high":83.59,"low":83.52,"close":83.55},{"t":1774851480000,"open":83.55,"high":83.57,"low":83.46,"close":83.47},{"t":1774851540000,"open":83.48,"high":83.53,"low":83.36,"close":83.51},{"t":1774851600000,"open":83.51,"high":83.54,"low":83.49,"close":83.53},{"t":1774851660000,"open":83.53,"high":83.53,"low":83.46,"close":83.47},{"t":1774851720000,"open":83.47,"high":83.57,"low":83.46,"close":83.56},{"t":1774851780000,"open":83.56,"high":83.58,"low":83.51,"close":83.53},{"t":1774851840000,"open":83.53,"high":83.53,"low":83.49,"close":83.49},{"t":1774851900000,"open":83.5,"high":83.56,"low":83.48,"close":83.56},{"t":1774851960000,"open":83.56,"high":83.57,"low":83.52,"close":83.52},{"t":1774852020000,"open":83.53,"high":83.54,"low":83.43,"close":83.52},{"t":1774852080000,"open":83.52,"high":83.61,"low":83.5,"close":83.57},{"t":1774852140000,"open":83.57,"high":83.57,"low":83.51,"close":83.53},{"t":1774852200000,"open":83.53,"high":83.57,"low":83.48,"close":83.51},{"t":1774852260000,"open":83.52,"high":83.55,"low":83.47,"close":83.49},{"t":1774852320000,"open":83.49,"high":83.53,"low":83.44,"close":83.52},{"t":1774852380000,"open":83.51,"high":83.52,"low":83.45,"close":83.46},{"t":1774852440000,"open":83.47,"high":83.47,"low":83.45,"close":83.47},{"t":1774852500000,"open":83.47,"high":83.48,"low":83.37,"close":83.38},{"t":1774852560000,"open":83.38,"high":83.41,"low":83.37,"close":83.38},{"t":1774852620000,"open":83.39,"high":83.41,"low":83.38,"close":83.4},{"t":1774852680000,"open":83.4,"high":83.48,"low":83.39,"close":83.43},{"t":1774852740000,"open":83.44,"high":83.48,"low":83.42,"close":83.42},{"t":1774852800000,"open":83.42,"high":83.5,"low":83.42,"close":83.48},{"t":1774852860000,"open":83.48,"high":83.5,"low":83.45,"close":83.47},{"t":1774852920000,"open":83.46,"high":83.47,"low":83.41,"close":83.44},{"t":1774852980000,"open":83.44,"high":83.47,"low":83.42,"close":83.45},{"t":1774853040000,"open":83.44,"high":83.5,"low":83.44,"close":83.46},{"t":1774853100000,"open":83.45,"high":83.46,"low":83.44,"close":83.44},{"t":1774853160000,"open":83.45,"high":83.48,"low":83.41,"close":83.48},{"t":1774853220000,"open":83.48,"high":83.52,"low":83.47,"close":83.5},{"t":1774853280000,"open":83.5,"high":83.53,"low":83.48,"close":83.48},{"t":1774853340000,"open":83.48,"high":83.48,"low":83.42,"close":83.48},{"t":1774853400000,"open":83.48,"high":83.55,"low":83.46,"close":83.52},{"t":1774853460000,"open":83.52,"high":83.54,"low":83.46,"close":83.47},{"t":1774853520000,"open":83.47,"high":83.48,"low":83.44,"close":83.47},{"t":1774853580000,"open":83.47,"high":83.47,"low":83.39,"close":83.43},{"t":1774853640000,"open":83.42,"high":83.45,"low":83.41,"close":83.45},{"t":1774853700000,"open":83.45,"high":83.46,"low":83.44,"close":83.45},{"t":1774853760000,"open":83.45,"high":83.48,"low":83.45,"close":83.47},{"t":1774853820000,"open":83.47,"high":83.47,"low":83.39,"close":83.44},{"t":1774853880000,"open":83.44,"high":83.5,"low":83.41,"close":83.49},{"t":1774853940000,"open":83.48,"high":83.49,"low":83.42,"close":83.43},{"t":1774854000000,"open":83.42,"high":83.43,"low":83.36,"close":83.4},{"t":1774854060000,"open":83.41,"high":83.42,"low":83.4,"close":83.42},{"t":1774854120000,"open":83.42,"high":83.42,"low":83.39,"close":83.4},{"t":1774854180000,"open":83.4,"high":83.4,"low":83.33,"close":83.35},{"t":1774854240000,"open":83.35,"high":83.41,"low":83.27,"close":83.4},{"t":1774854300000,"open":83.41,"high":83.48,"low":83.4,"close":83.47},{"t":1774854360000,"open":83.48,"high":83.53,"low":83.46,"close":83.52},{"t":1774854420000,"open":83.53,"high":83.6,"low":83.53,"close":83.55},{"t":1774854480000,"open":83.56,"high":83.63,"low":83.56,"close":83.6},{"t":1774854540000,"open":83.59,"high":83.61,"low":83.57,"close":83.6},{"t":1774854600000,"open":83.59,"high":83.68,"low":83.59,"close":83.65},{"t":1774854660000,"open":83.65,"high":83.68,"low":83.64,"close":83.65},{"t":1774854720000,"open":83.66,"high":83.66,"low":83.59,"close":83.61},{"t":1774854780000,"open":83.61,"high":83.61,"low":83.57,"close":83.59},{"t":1774854840000,"open":83.59,"high":83.6,"low":83.56,"close":83.58},{"t":1774854900000,"open":83.57,"high":83.58,"low":83.5,"close":83.54},{"t":1774854960000,"open":83.54,"high":83.57,"low":83.5,"close":83.55},{"t":1774855020000,"open":83.55,"high":83.6,"low":83.52,"close":83.6},{"t":1774855080000,"open":83.59,"high":83.62,"low":83.58,"close":83.6},{"t":1774855140000,"open":83.59,"high":83.62,"low":83.52,"close":83.53},{"t":1774855200000,"open":83.53,"high":83.57,"low":83.52,"close":83.57},{"t":1774855260000,"open":83.57,"high":83.62,"low":83.55,"close":83.59},{"t":1774855320000,"open":83.6,"high":83.62,"low":83.58,"close":83.58},{"t":1774855380000,"open":83.58,"high":83.59,"low":83.51,"close":83.52},{"t":1774855440000,"open":83.52,"high":83.56,"low":83.52,"close":83.53},{"t":1774855500000,"open":83.53,"high":83.6,"low":83.53,"close":83.58},{"t":1774855560000,"open":83.58,"high":83.59,"low":83.53,"close":83.54},{"t":1774855620000,"open":83.53,"high":83.58,"low":83.52,"close":83.57},{"t":1774855680000,"open":83.57,"high":83.57,"low":83.51,"close":83.53},{"t":1774855740000,"open":83.53,"high":83.54,"low":83.51,"close":83.54},{"t":1774855800000,"open":83.54,"high":83.62,"low":83.54,"close":83.6},{"t":1774855860000,"open":83.61,"high":83.65,"low":83.6,"close":83.65},{"t":1774855920000,"open":83.65,"high":83.66,"low":83.56,"close":83.57},{"t":1774855980000,"open":83.57,"high":83.57,"low":83.42,"close":83.45},{"t":1774856040000,"open":83.45,"high":83.52,"low":83.44,"close":83.52},{"t":1774856100000,"open":83.52,"high":83.62,"low":83.48,"close":83.59},{"t":1774856160000,"open":83.59,"high":83.63,"low":83.56,"close":83.61},{"t":1774856220000,"open":83.62,"high":83.63,"low":83.53,"close":83.53},{"t":1774856280000,"open":83.53,"high":83.55,"low":83.49,"close":83.54},{"t":1774856340000,"open":83.54,"high":83.56,"low":83.49,"close":83.54},{"t":1774856400000,"open":83.54,"high":83.57,"low":83.53,"close":83.55},{"t":1774856460000,"open":83.55,"high":83.59,"low":83.55,"close":83.58},{"t":1774856520000,"open":83.57,"high":83.61,"low":83.56,"close":83.59},{"t":1774856580000,"open":83.58,"high":83.59,"low":83.54,"close":83.57},{"t":1774856640000,"open":83.58,"high":83.59,"low":83.55,"close":83.58},{"t":1774856700000,"open":83.57,"high":83.6,"low":83.54,"close":83.56},{"t":1774856760000,"open":83.56,"high":83.65,"low":83.55,"close":83.65},{"t":1774856820000,"open":83.66,"high":83.95,"low":83.65,"close":83.9},{"t":1774856880000,"open":83.91,"high":83.92,"low":83.77,"close":83.84},{"t":1774856940000,"open":83.85,"high":84.0,"low":83.82,"close":83.99},{"t":1774857000000,"open":83.99,"high":84.03,"low":83.92,"close":84.0},{"t":1774857060000,"open":84.0,"high":84.25,"low":83.95,"close":84.14},{"t":1774857120000,"open":84.14,"high":84.15,"low":83.95,"close":83.96},{"t":1774857180000,"open":83.96,"high":83.99,"low":83.81,"close":83.93},{"t":1774857240000,"open":83.92,"high":84.05,"low":83.89,"close":84.02},{"t":1774857300000,"open":84.01,"high":84.08,"low":83.98,"close":83.98},{"t":1774857360000,"open":83.99,"high":84.01,"low":83.95,"close":83.97},{"t":1774857420000,"open":83.96,"high":83.97,"low":83.92,"close":83.93},{"t":1774857480000,"open":83.92,"high":83.95,"low":83.91,"close":83.93},{"t":1774857540000,"open":83.93,"high":84.02,"low":83.93,"close":83.98},{"t":1774857600000,"open":83.98,"high":84.09,"low":83.95,"close":84.07},{"t":1774857660000,"open":84.06,"high":84.12,"low":84.03,"close":84.1},{"t":1774857720000,"open":84.09,"high":84.13,"low":84.01,"close":84.11},{"t":1774857780000,"open":84.1,"high":84.21,"low":84.06,"close":84.2},{"t":1774857840000,"open":84.2,"high":84.22,"low":84.12,"close":84.12},{"t":1774857900000,"open":84.13,"high":84.46,"low":84.08,"close":84.26},{"t":1774857960000,"open":84.27,"high":84.32,"low":84.23,"close":84.24},{"t":1774858020000,"open":84.24,"high":84.24,"low":84.12,"close":84.13},{"t":1774858080000,"open":84.12,"high":84.14,"low":84.05,"close":84.12},{"t":1774858140000,"open":84.13,"high":84.21,"low":84.08,"close":84.2},{"t":1774858200000,"open":84.21,"high":84.29,"low":84.21,"close":84.24},{"t":1774858260000,"open":84.23,"high":84.26,"low":84.15,"close":84.17},{"t":1774858320000,"open":84.17,"high":84.24,"low":84.15,"close":84.2},{"t":1774858380000,"open":84.21,"high":84.25,"low":84.18,"close":84.23},{"t":1774858440000,"open":84.22,"high":84.29,"low":84.2,"close":84.24},{"t":1774858500000,"open":84.25,"high":84.34,"low":84.19,"close":84.33},{"t":1774858560000,"open":84.32,"high":84.35,"low":84.27,"close":84.28},{"t":1774858620000,"open":84.27,"high":84.28,"low":84.19,"close":84.19},{"t":1774858680000,"open":84.18,"high":84.18,"low":84.14,"close":84.16},{"t":1774858740000,"open":84.16,"high":84.32,"low":84.15,"close":84.31},{"t":1774858800000,"open":84.31,"high":84.34,"low":84.19,"close":84.24},{"t":1774858860000,"open":84.25,"high":84.27,"low":84.16,"close":84.26},{"t":1774858920000,"open":84.27,"high":84.28,"low":84.23,"close":84.27},{"t":1774858980000,"open":84.27,"high":84.28,"low":84.2,"close":84.22},{"t":1774859040000,"open":84.22,"high":84.24,"low":84.19,"close":84.23},{"t":1774859100000,"open":84.23,"high":84.23,"low":84.16,"close":84.2},{"t":1774859160000,"open":84.2,"high":84.28,"low":84.19,"close":84.23},{"t":1774859220000,"open":84.23,"high":84.25,"low":84.2,"close":84.23},{"t":1774859280000,"open":84.23,"high":84.26,"low":84.22,"close":84.24},{"t":1774859340000,"open":84.25,"high":84.25,"low":84.21,"close":84.23},{"t":1774859400000,"open":84.23,"high":84.33,"low":84.21,"close":84.29},{"t":1774859460000,"open":84.29,"high":84.29,"low":84.26,"close":84.28},{"t":1774859520000,"open":84.28,"high":84.3,"low":84.22,"close":84.25},{"t":1774859580000,"open":84.25,"high":84.28,"low":84.21,"close":84.23},{"t":1774859640000,"open":84.24,"high":84.24,"low":84.2,"close":84.22},{"t":1774859700000,"open":84.22,"high":84.24,"low":84.19,"close":84.2},{"t":1774859760000,"open":84.21,"high":84.28,"low":84.19,"close":84.28},{"t":1774859820000,"open":84.28,"high":84.32,"low":84.27,"close":84.32},{"t":1774859880000,"open":84.33,"high":84.92,"low":84.33,"close":84.59},{"t":1774859940000,"open":84.6,"high":84.98,"low":84.59,"close":84.67},{"t":1774860000000,"open":84.67,"high":84.84,"low":84.65,"close":84.67},{"t":1774860060000,"open":84.66,"high":84.68,"low":84.55,"close":84.58},{"t":1774860120000,"open":84.58,"high":84.59,"low":84.54,"close":84.55},{"t":1774860180000,"open":84.55,"high":84.55,"low":84.52,"close":84.54},{"t":1774860240000,"open":84.53,"high":84.55,"low":84.52,"close":84.55},{"t":1774860300000,"open":84.55,"high":84.66,"low":84.52,"close":84.55},{"t":1774860360000,"open":84.55,"high":84.58,"low":84.53,"close":84.55},{"t":1774860420000,"open":84.56,"high":84.57,"low":84.4,"close":84.44},{"t":1774860480000,"open":84.45,"high":84.45,"low":84.35,"close":84.4},{"t":1774860540000,"open":84.41,"high":84.47,"low":84.4,"close":84.45},{"t":1774860600000,"open":84.46,"high":84.55,"low":84.45,"close":84.51},{"t":1774860660000,"open":84.52,"high":84.59,"low":84.49,"close":84.58},{"t":1774860720000,"open":84.57,"high":84.58,"low":84.53,"close":84.54},{"t":1774860780000,"open":84.53,"high":84.57,"low":84.52,"close":84.55},{"t":1774860840000,"open":84.55,"high":84.56,"low":84.5,"close":84.51},{"t":1774860900000,"open":84.51,"high":84.55,"low":84.49,"close":84.5},{"t":1774860960000,"open":84.5,"high":84.5,"low":84.43,"close":84.46},{"t":1774861020000,"open":84.47,"high":84.47,"low":84.4,"close":84.46},{"t":1774861080000,"open":84.46,"high":84.54,"low":84.46,"close":84.47},{"t":1774861140000,"open":84.48,"high":84.49,"low":84.47,"close":84.48},{"t":1774861200000,"open":84.48,"high":84.48,"low":84.41,"close":84.41},{"t":1774861260000,"open":84.42,"high":84.43,"low":84.39,"close":84.41},{"t":1774861320000,"open":84.41,"high":84.41,"low":84.37,"close":84.39},{"t":1774861380000,"open":84.39,"high":84.39,"low":84.36,"close":84.39},{"t":1774861440000,"open":84.39,"high":84.39,"low":84.36,"close":84.38},{"t":1774861500000,"open":84.38,"high":84.44,"low":84.38,"close":84.4},{"t":1774861560000,"open":84.41,"high":84.43,"low":84.39,"close":84.41},{"t":1774861620000,"open":84.41,"high":84.46,"low":84.38,"close":84.43},{"t":1774861680000,"open":84.43,"high":84.44,"low":84.37,"close":84.4},{"t":1774861740000,"open":84.39,"high":84.4,"low":84.34,"close":84.34},{"t":1774861800000,"open":84.34,"high":84.35,"low":84.31,"close":84.32},{"t":1774861860000,"open":84.32,"high":84.41,"low":84.31,"close":84.39},{"t":1774861920000,"open":84.39,"high":84.4,"low":84.3,"close":84.3},{"t":1774861980000,"open":84.3,"high":84.31,"low":84.27,"close":84.27},{"t":1774862040000,"open":84.27,"high":84.29,"low":84.24,"close":84.27},{"t":1774862100000,"open":84.26,"high":84.26,"low":84.22,"close":84.25},{"t":1774862160000,"open":84.24,"high":84.31,"low":84.24,"close":84.28},{"t":1774862220000,"open":84.28,"high":84.43,"low":84.22,"close":84.37},{"t":1774862280000,"open":84.37,"high":84.39,"low":84.31,"close":84.37},{"t":1774862340000,"open":84.38,"high":84.38,"low":84.28,"close":84.32},{"t":1774862400000,"open":84.31,"high":84.32,"low":84.28,"close":84.31},{"t":1774862460000,"open":84.31,"high":84.31,"low":84.27,"close":84.27},{"t":1774862520000,"open":84.27,"high":84.32,"low":84.23,"close":84.28},{"t":1774862580000,"open":84.28,"high":84.3,"low":84.24,"close":84.28},{"t":1774862640000,"open":84.27,"high":84.32,"low":84.25,"close":84.25},{"t":1774862700000,"open":84.26,"high":84.31,"low":84.24,"close":84.3},{"t":1774862760000,"open":84.3,"high":84.31,"low":84.25,"close":84.28},{"t":1774862820000,"open":84.27,"high":84.29,"low":84.18,"close":84.19},{"t":1774862880000,"open":84.2,"high":84.23,"low":84.19,"close":84.22},{"t":1774862940000,"open":84.21,"high":84.25,"low":84.2,"close":84.23},{"t":1774863000000,"open":84.23,"high":84.24,"low":84.15,"close":84.16},{"t":1774863060000,"open":84.15,"high":84.19,"low":84.13,"close":84.16},{"t":1774863120000,"open":84.17,"high":84.17,"low":84.11,"close":84.13},{"t":1774863180000,"open":84.13,"high":84.14,"low":84.1,"close":84.13},{"t":1774863240000,"open":84.14,"high":84.14,"low":84.09,"close":84.13},{"t":1774863300000,"open":84.13,"high":84.14,"low":84.12,"close":84.14},{"t":1774863360000,"open":84.14,"high":84.19,"low":84.13,"close":84.16},{"t":1774863420000,"open":84.15,"high":84.22,"low":84.15,"close":84.21},{"t":1774863480000,"open":84.21,"high":84.23,"low":84.17,"close":84.22},{"t":1774863540000,"open":84.22,"high":84.23,"low":84.16,"close":84.19},{"t":1774863600000,"open":84.18,"high":84.18,"low":84.12,"close":84.13},{"t":1774863660000,"open":84.13,"high":84.13,"low":84.1,"close":84.12},{"t":1774863720000,"open":84.12,"high":84.17,"low":84.11,"close":84.12},{"t":1774863780000,"open":84.11,"high":84.14,"low":84.1,"close":84.14},{"t":1774863840000,"open":84.14,"high":84.22,"low":84.13,"close":84.2},{"t":1774863900000,"open":84.2,"high":84.2,"low":84.18,"close":84.2},{"t":1774863960000,"open":84.19,"high":84.25,"low":84.19,"close":84.24},{"t":1774864020000,"open":84.25,"high":84.25,"low":84.18,"close":84.18},{"t":1774864080000,"open":84.19,"high":84.21,"low":84.16,"close":84.2},{"t":1774864140000,"open":84.21,"high":84.21,"low":84.16,"close":84.17},{"t":1774864200000,"open":84.16,"high":84.17,"low":84.13,"close":84.13},{"t":1774864260000,"open":84.14,"high":84.17,"low":84.12,"close":84.17},{"t":1774864320000,"open":84.17,"high":84.19,"low":84.13,"close":84.16},{"t":1774864380000,"open":84.17,"high":84.18,"low":84.14,"close":84.15},{"t":1774864440000,"open":84.16,"high":84.16,"low":84.13,"close":84.13},{"t":1774864500000,"open":84.12,"high":84.12,"low":84.08,"close":84.08},{"t":1774864560000,"open":84.08,"high":84.1,"low":84.07,"close":84.1},{"t":1774864620000,"open":84.09,"high":84.15,"low":84.08,"close":84.1},{"t":1774864680000,"open":84.1,"high":84.16,"low":84.1,"close":84.15},{"t":1774864740000,"open":84.15,"high":84.15,"low":84.07,"close":84.09},{"t":1774864800000,"open":84.1,"high":84.11,"low":84.07,"close":84.07},{"t":1774864860000,"open":84.07,"high":84.11,"low":84.02,"close":84.1},{"t":1774864920000,"open":84.09,"high":84.13,"low":84.08,"close":84.12},{"t":1774864980000,"open":84.12,"high":84.13,"low":84.08,"close":84.09},{"t":1774865040000,"open":84.1,"high":84.11,"low":84.04,"close":84.08},{"t":1774865100000,"open":84.08,"high":84.13,"low":84.08,"close":84.11},{"t":1774865160000,"open":84.11,"high":84.14,"low":84.08,"close":84.13},{"t":1774865220000,"open":84.13,"high":84.14,"low":84.09,"close":84.1},{"t":1774865280000,"open":84.1,"high":84.12,"low":84.07,"close":84.1},{"t":1774865340000,"open":84.1,"high":84.11,"low":84.07,"close":84.07},{"t":1774865400000,"open":84.07,"high":84.11,"low":84.07,"close":84.1},{"t":1774865460000,"open":84.1,"high":84.11,"low":84.05,"close":84.07},{"t":1774865520000,"open":84.06,"high":84.07,"low":84.01,"close":84.01},{"t":1774865580000,"open":84.02,"high":84.02,"low":83.95,"close":83.97},{"t":1774865640000,"open":83.97,"high":83.99,"low":83.96,"close":83.97},{"t":1774865700000,"open":83.97,"high":84.06,"low":83.97,"close":84.05},{"t":1774865760000,"open":84.05,"high":84.05,"low":83.99,"close":84.05},{"t":1774865820000,"open":84.05,"high":84.06,"low":84.02,"close":84.05},{"t":1774865880000,"open":84.06,"high":84.11,"low":84.06,"close":84.11},{"t":1774865940000,"open":84.11,"high":84.15,"low":84.06,"close":84.12},{"t":1774866000000,"open":84.11,"high":84.18,"low":84.09,"close":84.16},{"t":1774866060000,"open":84.16,"high":84.16,"low":84.03,"close":84.07},{"t":1774866120000,"open":84.07,"high":84.07,"low":83.99,"close":84.01},{"t":1774866180000,"open":84.01,"high":84.04,"low":83.98,"close":84.01},{"t":1774866240000,"open":84.02,"high":84.03,"low":83.98,"close":84.0},{"t":1774866300000,"open":83.99,"high":84.04,"low":83.99,"close":84.04},{"t":1774866360000,"open":84.03,"high":84.04,"low":83.99,"close":84.0},{"t":1774866420000,"open":84.0,"high":84.03,"low":83.99,"close":84.01},{"t":1774866480000,"open":84.01,"high":84.04,"low":83.99,"close":84.03},{"t":1774866540000,"open":84.02,"high":84.04,"low":84.0,"close":84.02},{"t":1774866600000,"open":84.02,"high":84.03,"low":83.99,"close":84.01},{"t":1774866660000,"open":84.01,"high":84.03,"low":83.98,"close":83.99},{"t":1774866720000,"open":83.99,"high":84.03,"low":83.99,"close":84.02},{"t":1774866780000,"open":84.03,"high":84.03,"low":83.98,"close":83.98},{"t":1774866840000,"open":83.97,"high":83.98,"low":83.94,"close":83.95},{"t":1774866900000,"open":83.95,"high":83.98,"low":83.94,"close":83.94},{"t":1774866960000,"open":83.95,"high":83.96,"low":83.91,"close":83.93},{"t":1774867020000,"open":83.93,"high":83.95,"low":83.81,"close":83.84},{"t":1774867080000,"open":83.84,"high":83.86,"low":83.45,"close":83.68},{"t":1774867140000,"open":83.68,"high":83.74,"low":83.66,"close":83.71},{"t":1774867200000,"open":83.7,"high":83.74,"low":83.69,"close":83.69},{"t":1774867260000,"open":83.7,"high":83.74,"low":83.68,"close":83.74},{"t":1774867320000,"open":83.74,"high":83.77,"low":83.73,"close":83.77},{"t":1774867380000,"open":83.77,"high":83.77,"low":83.71,"close":83.74},{"t":1774867440000,"open":83.74,"high":83.77,"low":83.73,"close":83.77},{"t":1774867500000,"open":83.77,"high":83.78,"low":83.72,"close":83.74},{"t":1774867560000,"open":83.73,"high":83.73,"low":83.66,"close":83.67},{"t":1774867620000,"open":83.67,"high":83.7,"low":83.63,"close":83.69},{"t":1774867680000,"open":83.68,"high":83.75,"low":83.68,"close":83.75},{"t":1774867740000,"open":83.74,"high":83.82,"low":83.74,"close":83.79},{"t":1774867800000,"open":83.79,"high":83.92,"low":83.78,"close":83.88},{"t":1774867860000,"open":83.89,"high":83.98,"low":83.86,"close":83.91},{"t":1774867920000,"open":83.91,"high":83.91,"low":83.79,"close":83.79},{"t":1774867980000,"open":83.8,"high":83.82,"low":83.79,"close":83.81},{"t":1774868040000,"open":83.81,"high":83.89,"low":83.81,"close":83.85},{"t":1774868100000,"open":83.86,"high":83.87,"low":83.85,"close":83.87},{"t":1774868160000,"open":83.87,"high":83.87,"low":83.85,"close":83.86},{"t":1774868220000,"open":83.85,"high":83.89,"low":83.85,"close":83.89},{"t":1774868280000,"open":83.89,"high":83.94,"low":83.86,"close":83.88},{"t":1774868340000,"open":83.87,"high":83.89,"low":83.83,"close":83.88},{"t":1774868400000,"open":83.88,"high":83.91,"low":83.85,"close":83.89},{"t":1774868460000,"open":83.89,"high":83.95,"low":83.86,"close":83.87},{"t":1774868520000,"open":83.87,"high":83.96,"low":83.86,"close":83.96},{"t":1774868580000,"open":83.96,"high":83.96,"low":83.87,"close":83.9},{"t":1774868640000,"open":83.9,"high":83.9,"low":83.83,"close":83.87},{"t":1774868700000,"open":83.87,"high":83.91,"low":83.87,"close":83.91},{"t":1774868760000,"open":83.91,"high":83.94,"low":83.9,"close":83.93},{"t":1774868820000,"open":83.94,"high":84.01,"low":83.91,"close":83.93},{"t":1774868880000,"open":83.94,"high":83.97,"low":83.93,"close":83.95},{"t":1774868940000,"open":83.96,"high":83.96,"low":83.91,"close":83.91},{"t":1774869000000,"open":83.91,"high":83.93,"low":83.87,"close":83.88},{"t":1774869060000,"open":83.89,"high":83.93,"low":83.89,"close":83.92},{"t":1774869120000,"open":83.93,"high":83.99,"low":83.92,"close":83.95},{"t":1774869180000,"open":83.95,"high":84.04,"low":83.95,"close":84.01},{"t":1774869240000,"open":84.01,"high":84.01,"low":83.98,"close":84.01},{"t":1774869300000,"open":84.01,"high":84.01,"low":83.96,"close":83.97},{"t":1774869360000,"open":83.97,"high":83.98,"low":83.93,"close":83.97},{"t":1774869420000,"open":83.98,"high":84.05,"low":83.97,"close":84.05},{"t":1774869480000,"open":84.05,"high":84.05,"low":83.96,"close":83.96},{"t":1774869540000,"open":83.96,"high":84.03,"low":83.96,"close":83.99},{"t":1774869600000,"open":83.99,"high":84.02,"low":83.97,"close":84.01},{"t":1774869660000,"open":84.01,"high":84.04,"low":84.01,"close":84.04},{"t":1774869720000,"open":84.04,"high":84.14,"low":84.03,"close":84.1},{"t":1774869780000,"open":84.1,"high":84.14,"low":84.08,"close":84.13},{"t":1774869840000,"open":84.14,"high":84.16,"low":84.1,"close":84.1},{"t":1774869900000,"open":84.1,"high":84.13,"low":84.08,"close":84.09},{"t":1774869960000,"open":84.1,"high":84.65,"low":84.04,"close":84.18},{"t":1774870020000,"open":84.19,"high":84.49,"low":84.12,"close":84.16},{"t":1774870080000,"open":84.16,"high":84.2,"low":83.81,"close":84.06},{"t":1774870140000,"open":84.06,"high":84.09,"low":83.98,"close":84.08},{"t":1774870200000,"open":84.08,"high":84.21,"low":84.08,"close":84.14},{"t":1774870260000,"open":84.14,"high":84.2,"low":84.03,"close":84.07},{"t":1774870320000,"open":84.06,"high":84.22,"low":84.05,"close":84.19},{"t":1774870380000,"open":84.19,"high":84.25,"low":84.12,"close":84.19},{"t":1774870440000,"open":84.18,"high":84.18,"low":84.05,"close":84.09},{"t":1774870500000,"open":84.08,"high":84.21,"low":84.08,"close":84.19},{"t":1774870560000,"open":84.19,"high":84.26,"low":84.17,"close":84.25},{"t":1774870620000,"open":84.24,"high":84.25,"low":84.11,"close":84.12},{"t":1774870680000,"open":84.12,"high":84.14,"low":84.08,"close":84.1},{"t":1774870740000,"open":84.09,"high":84.14,"low":84.06,"close":84.11},{"t":1774870800000,"open":84.11,"high":84.16,"low":84.07,"close":84.15},{"t":1774870860000,"open":84.14,"high":84.18,"low":84.08,"close":84.13},{"t":1774870920000,"open":84.12,"high":84.18,"low":84.08,"close":84.17},{"t":1774870980000,"open":84.16,"high":84.17,"low":84.1,"close":84.13},{"t":1774871040000,"open":84.13,"high":84.13,"low":84.06,"close":84.11},{"t":1774871100000,"open":84.12,"high":84.13,"low":84.06,"close":84.06},{"t":1774871160000,"open":84.07,"high":84.15,"low":84.06,"close":84.14},{"t":1774871220000,"open":84.13,"high":84.17,"low":84.12,"close":84.16},{"t":1774871280000,"open":84.16,"high":84.23,"low":84.15,"close":84.22},{"t":1774871340000,"open":84.22,"high":84.31,"low":84.2,"close":84.25},{"t":1774871400000,"open":84.25,"high":84.27,"low":84.18,"close":84.22},{"t":1774871460000,"open":84.22,"high":84.28,"low":84.19,"close":84.23},{"t":1774871520000,"open":84.23,"high":84.25,"low":84.19,"close":84.2},{"t":1774871580000,"open":84.21,"high":84.25,"low":84.18,"close":84.25},{"t":1774871640000,"open":84.24,"high":84.25,"low":84.12,"close":84.19},{"t":1774871700000,"open":84.19,"high":84.2,"low":84.15,"close":84.16},{"t":1774871760000,"open":84.16,"high":84.17,"low":84.13,"close":84.16},{"t":1774871820000,"open":84.16,"high":84.2,"low":84.15,"close":84.19},{"t":1774871880000,"open":84.2,"high":84.22,"low":84.17,"close":84.19},{"t":1774871940000,"open":84.19,"high":84.23,"low":84.18,"close":84.21},{"t":1774872000000,"open":84.21,"high":84.28,"low":84.21,"close":84.22},{"t":1774872060000,"open":84.22,"high":84.29,"low":84.2,"close":84.27},{"t":1774872120000,"open":84.27,"high":84.29,"low":84.2,"close":84.29},{"t":1774872180000,"open":84.29,"high":84.3,"low":84.26,"close":84.29},{"t":1774872240000,"open":84.29,"high":84.33,"low":84.28,"close":84.31},{"t":1774872300000,"open":84.3,"high":84.35,"low":84.28,"close":84.33},{"t":1774872360000,"open":84.34,"high":84.42,"low":84.33,"close":84.4},{"t":1774872420000,"open":84.4,"high":84.42,"low":84.37,"close":84.4},{"t":1774872480000,"open":84.39,"high":84.43,"low":84.37,"close":84.42},{"t":1774872540000,"open":84.42,"high":84.45,"low":84.21,"close":84.27},{"t":1774872600000,"open":84.26,"high":84.36,"low":84.26,"close":84.35},{"t":1774872660000,"open":84.35,"high":84.36,"low":84.33,"close":84.33},{"t":1774872720000,"open":84.34,"high":84.36,"low":84.29,"close":84.29},{"t":1774872780000,"open":84.3,"high":84.31,"low":84.26,"close":84.26},{"t":1774872840000,"open":84.26,"high":84.34,"low":84.25,"close":84.28},{"t":1774872900000,"open":84.28,"high":84.3,"low":84.25,"close":84.25},{"t":1774872960000,"open":84.26,"high":84.26,"low":84.18,"close":84.2},{"t":1774873020000,"open":84.2,"high":84.28,"low":84.17,"close":84.26},{"t":1774873080000,"open":84.25,"high":84.27,"low":84.22,"close":84.27},{"t":1774873140000,"open":84.28,"high":84.32,"low":84.25,"close":84.26},{"t":1774873200000,"open":84.26,"high":84.26,"low":84.19,"close":84.2},{"t":1774873260000,"open":84.2,"high":84.26,"low":84.17,"close":84.25},{"t":1774873320000,"open":84.26,"high":84.29,"low":84.24,"close":84.26},{"t":1774873380000,"open":84.26,"high":84.33,"low":84.25,"close":84.33},{"t":1774873440000,"open":84.32,"high":84.32,"low":84.22,"close":84.22},{"t":1774873500000,"open":84.23,"high":84.23,"low":84.08,"close":84.12},{"t":1774873560000,"open":84.12,"high":84.17,"low":84.11,"close":84.13},{"t":1774873620000,"open":84.13,"high":84.17,"low":84.11,"close":84.16},{"t":1774873680000,"open":84.16,"high":84.19,"low":84.11,"close":84.13},{"t":1774873740000,"open":84.13,"high":84.16,"low":84.12,"close":84.16},{"t":1774873800000,"open":84.15,"high":84.26,"low":84.14,"close":84.21},{"t":1774873860000,"open":84.22,"high":84.25,"low":84.16,"close":84.24},{"t":1774873920000,"open":84.25,"high":84.31,"low":84.2,"close":84.21},{"t":1774873980000,"open":84.2,"high":84.26,"low":84.2,"close":84.23},{"t":1774874040000,"open":84.23,"high":84.23,"low":84.17,"close":84.21},{"t":1774874100000,"open":84.2,"high":84.28,"low":84.2,"close":84.25},{"t":1774874160000,"open":84.26,"high":84.27,"low":84.23,"close":84.24},{"t":1774874220000,"open":84.24,"high":84.29,"low":84.24,"close":84.26},{"t":1774874280000,"open":84.27,"high":84.35,"low":84.22,"close":84.22},{"t":1774874340000,"open":84.22,"high":84.23,"low":84.16,"close":84.2},{"t":1774874400000,"open":84.19,"high":84.2,"low":84.14,"close":84.17},{"t":1774874460000,"open":84.18,"high":84.21,"low":84.14,"close":84.15},{"t":1774874520000,"open":84.15,"high":84.28,"low":84.14,"close":84.23},{"t":1774874580000,"open":84.23,"high":84.44,"low":84.22,"close":84.43},{"t":1774874640000,"open":84.43,"high":84.52,"low":84.41,"close":84.44},{"t":1774874700000,"open":84.44,"high":84.53,"low":84.42,"close":84.47},{"t":1774874760000,"open":84.47,"high":84.57,"low":84.46,"close":84.53},{"t":1774874820000,"open":84.53,"high":84.55,"low":84.48,"close":84.5},{"t":1774874880000,"open":84.5,"high":84.52,"low":84.43,"close":84.43},{"t":1774874940000,"open":84.44,"high":84.46,"low":84.37,"close":84.42},{"t":1774875000000,"open":84.42,"high":84.46,"low":84.38,"close":84.38},{"t":1774875060000,"open":84.38,"high":84.48,"low":84.38,"close":84.48},{"t":1774875120000,"open":84.48,"high":84.5,"low":84.46,"close":84.49},{"t":1774875180000,"open":84.49,"high":84.5,"low":84.45,"close":84.46},{"t":1774875240000,"open":84.47,"high":84.51,"low":84.46,"close":84.49},{"t":1774875300000,"open":84.49,"high":84.53,"low":84.46,"close":84.52},{"t":1774875360000,"open":84.52,"high":84.56,"low":84.5,"close":84.52},{"t":1774875420000,"open":84.52,"high":84.53,"low":84.47,"close":84.47},{"t":1774875480000,"open":84.48,"high":84.5,"low":84.46,"close":84.48},{"t":1774875540000,"open":84.48,"high":84.48,"low":84.44,"close":84.45},{"t":1774875600000,"open":84.46,"high":84.54,"low":84.43,"close":84.45},{"t":1774875660000,"open":84.45,"high":84.47,"low":84.35,"close":84.36},{"t":1774875720000,"open":84.36,"high":84.42,"low":84.35,"close":84.41},{"t":1774875780000,"open":84.41,"high":84.44,"low":84.39,"close":84.42},{"t":1774875840000,"open":84.41,"high":84.48,"low":84.38,"close":84.44},{"t":1774875900000,"open":84.45,"high":84.49,"low":84.4,"close":84.41},{"t":1774875960000,"open":84.42,"high":84.43,"low":84.36,"close":84.37},{"t":1774876020000,"open":84.36,"high":84.54,"low":84.3,"close":84.53},{"t":1774876080000,"open":84.53,"high":84.62,"low":84.51,"close":84.54},{"t":1774876140000,"open":84.53,"high":84.65,"low":84.51,"close":84.61},{"t":1774876200000,"open":84.62,"high":84.74,"low":84.6,"close":84.74},{"t":1774876260000,"open":84.74,"high":84.83,"low":84.72,"close":84.83},{"t":1774876320000,"open":84.83,"high":84.83,"low":84.66,"close":84.73},{"t":1774876380000,"open":84.73,"high":84.74,"low":84.68,"close":84.69},{"t":1774876440000,"open":84.7,"high":84.71,"low":84.59,"close":84.62},{"t":1774876500000,"open":84.62,"high":84.64,"low":84.53,"close":84.55},{"t":1774876560000,"open":84.55,"high":84.62,"low":84.52,"close":84.61},{"t":1774876620000,"open":84.62,"high":84.62,"low":84.56,"close":84.6},{"t":1774876680000,"open":84.6,"high":84.6,"low":84.56,"close":84.57},{"t":1774876740000,"open":84.57,"high":84.6,"low":84.56,"close":84.59},{"t":1774876800000,"open":84.6,"high":84.68,"low":84.6,"close":84.66},{"t":1774876860000,"open":84.67,"high":84.95,"low":84.66,"close":84.92},{"t":1774876920000,"open":84.93,"high":84.93,"low":84.71,"close":84.72},{"t":1774876980000,"open":84.73,"high":84.77,"low":84.68,"close":84.76},{"t":1774877040000,"open":84.75,"high":84.81,"low":84.71,"close":84.71},{"t":1774877100000,"open":84.71,"high":84.71,"low":84.54,"close":84.62},{"t":1774877160000,"open":84.62,"high":84.71,"low":84.62,"close":84.68},{"t":1774877220000,"open":84.68,"high":84.71,"low":84.56,"close":84.57},{"t":1774877280000,"open":84.57,"high":84.61,"low":84.57,"close":84.58},{"t":1774877340000,"open":84.58,"high":84.59,"low":84.52,"close":84.52},{"t":1774877400000,"open":84.52,"high":84.53,"low":84.33,"close":84.44},{"t":1774877460000,"open":84.45,"high":84.64,"low":84.45,"close":84.64},{"t":1774877520000,"open":84.63,"high":84.71,"low":84.6,"close":84.61},{"t":1774877580000,"open":84.6,"high":84.69,"low":84.6,"close":84.62},{"t":1774877640000,"open":84.62,"high":84.63,"low":84.5,"close":84.51},{"t":1774877700000,"open":84.5,"high":84.51,"low":84.39,"close":84.43},{"t":1774877760000,"open":84.42,"high":84.52,"low":84.42,"close":84.45},{"t":1774877820000,"open":84.44,"high":84.55,"low":84.38,"close":84.55},{"t":1774877880000,"open":84.55,"high":84.6,"low":84.42,"close":84.42},{"t":1774877940000,"open":84.43,"high":84.47,"low":84.4,"close":84.41},{"t":1774878000000,"open":84.4,"high":84.41,"low":84.29,"close":84.29},{"t":1774878060000,"open":84.3,"high":84.3,"low":84.13,"close":84.18},{"t":1774878120000,"open":84.19,"high":84.3,"low":84.14,"close":84.28},{"t":1774878180000,"open":84.28,"high":84.3,"low":84.12,"close":84.25},{"t":1774878240000,"open":84.24,"high":84.24,"low":84.15,"close":84.17},{"t":1774878300000,"open":84.16,"high":84.33,"low":84.16,"close":84.3},{"t":1774878360000,"open":84.29,"high":84.31,"low":84.16,"close":84.19},{"t":1774878420000,"open":84.19,"high":84.3,"low":84.19,"close":84.27},{"t":1774878480000,"open":84.27,"high":84.31,"low":84.13,"close":84.21},{"t":1774878540000,"open":84.21,"high":84.21,"low":84.07,"close":84.08},{"t":1774878600000,"open":84.08,"high":84.22,"low":84.08,"close":84.14},{"t":1774878660000,"open":84.15,"high":84.23,"low":84.14,"close":84.23},{"t":1774878720000,"open":84.22,"high":84.28,"low":84.21,"close":84.28},{"t":1774878780000,"open":84.28,"high":84.35,"low":84.26,"close":84.27},{"t":1774878840000,"open":84.26,"high":84.28,"low":84.16,"close":84.18},{"t":1774878900000,"open":84.17,"high":84.17,"low":84.07,"close":84.08},{"t":1774878960000,"open":84.08,"high":84.1,"low":84.01,"close":84.04},{"t":1774879020000,"open":84.04,"high":84.08,"low":83.94,"close":84.03},{"t":1774879080000,"open":84.02,"high":84.06,"low":83.91,"close":83.99},{"t":1774879140000,"open":83.99,"high":83.99,"low":83.88,"close":83.96},{"t":1774879200000,"open":83.96,"high":84.07,"low":83.96,"close":83.97},{"t":1774879260000,"open":83.96,"high":83.97,"low":83.87,"close":83.88},{"t":1774879320000,"open":83.87,"high":84.08,"low":83.85,"close":84.07},{"t":1774879380000,"open":84.08,"high":84.17,"low":84.07,"close":84.11},{"t":1774879440000,"open":84.11,"high":84.12,"low":84.07,"close":84.1},{"t":1774879500000,"open":84.1,"high":84.13,"low":84.0,"close":84.13},{"t":1774879560000,"open":84.13,"high":84.18,"low":84.03,"close":84.16},{"t":1774879620000,"open":84.16,"high":84.24,"low":84.16,"close":84.2},{"t":1774879680000,"open":84.2,"high":84.33,"low":84.2,"close":84.3},{"t":1774879740000,"open":84.29,"high":84.43,"low":84.29,"close":84.42},{"t":1774879800000,"open":84.43,"high":84.5,"low":84.39,"close":84.42},{"t":1774879860000,"open":84.43,"high":84.58,"low":84.43,"close":84.57},{"t":1774879920000,"open":84.57,"high":84.59,"low":84.54,"close":84.57},{"t":1774879980000,"open":84.57,"high":84.6,"low":84.46,"close":84.55},{"t":1774880040000,"open":84.55,"high":84.59,"low":84.41,"close":84.43},{"t":1774880100000,"open":84.43,"high":84.48,"low":84.34,"close":84.39},{"t":1774880160000,"open":84.39,"high":84.45,"low":84.36,"close":84.38},{"t":1774880220000,"open":84.38,"high":84.5,"low":84.33,"close":84.48},{"t":1774880280000,"open":84.47,"high":84.49,"low":84.34,"close":84.37},{"t":1774880340000,"open":84.38,"high":84.4,"low":84.1,"close":84.21},{"t":1774880400000,"open":84.21,"high":84.37,"low":84.21,"close":84.3},{"t":1774880460000,"open":84.3,"high":84.33,"low":84.13,"close":84.17},{"t":1774880520000,"open":84.16,"high":84.26,"low":84.16,"close":84.23},{"t":1774880580000,"open":84.24,"high":84.34,"low":84.2,"close":84.29},{"t":1774880640000,"open":84.29,"high":84.29,"low":84.19,"close":84.27},{"t":1774880700000,"open":84.28,"high":84.31,"low":84.22,"close":84.27},{"t":1774880760000,"open":84.26,"high":84.32,"low":84.19,"close":84.2},{"t":1774880820000,"open":84.19,"high":84.22,"low":84.08,"close":84.11},{"t":1774880880000,"open":84.12,"high":84.14,"low":84.07,"close":84.07},{"t":1774880940000,"open":84.07,"high":84.1,"low":83.9,"close":84.05},{"t":1774881000000,"open":84.04,"high":84.15,"low":84.01,"close":84.08},{"t":1774881060000,"open":84.08,"high":84.16,"low":84.06,"close":84.09},{"t":1774881120000,"open":84.08,"high":84.11,"low":84.03,"close":84.09},{"t":1774881180000,"open":84.1,"high":84.2,"low":84.08,"close":84.11},{"t":1774881240000,"open":84.12,"high":84.12,"low":84.05,"close":84.06},{"t":1774881300000,"open":84.07,"high":84.1,"low":83.65,"close":83.73},{"t":1774881360000,"open":83.74,"high":83.81,"low":83.62,"close":83.66},{"t":1774881420000,"open":83.67,"high":83.73,"low":83.6,"close":83.72},{"t":1774881480000,"open":83.72,"high":83.87,"low":83.7,"close":83.84},{"t":1774881540000,"open":83.85,"high":83.88,"low":83.78,"close":83.88},{"t":1774881600000,"open":83.87,"high":83.95,"low":83.85,"close":83.92},{"t":1774881660000,"open":83.92,"high":83.92,"low":83.72,"close":83.75},{"t":1774881720000,"open":83.74,"high":83.78,"low":83.7,"close":83.76},{"t":1774881780000,"open":83.76,"high":83.8,"low":83.68,"close":83.72},{"t":1774881840000,"open":83.71,"high":83.74,"low":83.68,"close":83.7},{"t":1774881900000,"open":83.7,"high":83.77,"low":83.64,"close":83.76},{"t":1774881960000,"open":83.76,"high":83.89,"low":83.73,"close":83.82},{"t":1774882020000,"open":83.81,"high":83.94,"low":83.69,"close":83.92},{"t":1774882080000,"open":83.92,"high":83.94,"low":83.81,"close":83.84},{"t":1774882140000,"open":83.84,"high":83.84,"low":83.77,"close":83.77},{"t":1774882200000,"open":83.77,"high":83.85,"low":83.76,"close":83.81},{"t":1774882260000,"open":83.82,"high":83.89,"low":83.8,"close":83.83},{"t":1774882320000,"open":83.83,"high":83.94,"low":83.81,"close":83.92},{"t":1774882380000,"open":83.93,"high":84.1,"low":83.91,"close":84.06},{"t":1774882440000,"open":84.06,"high":84.27,"low":84.05,"close":84.17},{"t":1774882500000,"open":84.17,"high":84.2,"low":84.08,"close":84.11},{"t":1774882560000,"open":84.11,"high":84.38,"low":84.09,"close":84.33},{"t":1774882620000,"open":84.32,"high":84.59,"low":84.26,"close":84.5},{"t":1774882680000,"open":84.5,"high":84.5,"low":84.18,"close":84.3},{"t":1774882740000,"open":84.3,"high":84.37,"low":84.29,"close":84.33},{"t":1774882800000,"open":84.34,"high":84.46,"low":84.3,"close":84.37},{"t":1774882860000,"open":84.37,"high":84.4,"low":84.31,"close":84.37},{"t":1774882920000,"open":84.37,"high":84.4,"low":84.28,"close":84.32},{"t":1774882980000,"open":84.33,"high":84.35,"low":84.29,"close":84.35},{"t":1774883040000,"open":84.34,"high":84.39,"low":84.28,"close":84.39},{"t":1774883100000,"open":84.39,"high":84.54,"low":84.23,"close":84.32},{"t":1774883160000,"open":84.32,"high":84.37,"low":84.3,"close":84.32},{"t":1774883220000,"open":84.32,"high":84.36,"low":84.19,"close":84.19},{"t":1774883280000,"open":84.19,"high":84.22,"low":84.12,"close":84.12},{"t":1774883340000,"open":84.12,"high":84.13,"low":84.06,"close":84.09},{"t":1774883400000,"open":84.09,"high":84.12,"low":84.05,"close":84.06},{"t":1774883460000,"open":84.05,"high":84.14,"low":84.04,"close":84.13},{"t":1774883520000,"open":84.13,"high":84.19,"low":84.1,"close":84.18},{"t":1774883580000,"open":84.17,"high":84.23,"low":84.15,"close":84.23},{"t":1774883640000,"open":84.23,"high":84.23,"low":84.07,"close":84.07},{"t":1774883700000,"open":84.07,"high":84.1,"low":83.91,"close":83.96},{"t":1774883760000,"open":83.96,"high":83.98,"low":83.81,"close":83.95},{"t":1774883820000,"open":83.95,"high":84.0,"low":83.91,"close":83.93},{"t":1774883880000,"open":83.92,"high":84.0,"low":83.89,"close":83.98},{"t":1774883940000,"open":83.99,"high":84.0,"low":83.93,"close":83.97},{"t":1774884000000,"open":83.98,"high":84.03,"low":83.93,"close":84.01},{"t":1774884060000,"open":84.01,"high":84.01,"low":83.96,"close":83.99},{"t":1774884120000,"open":83.99,"high":83.99,"low":83.91,"close":83.95},{"t":1774884180000,"open":83.95,"high":84.05,"low":83.94,"close":84.04},{"t":1774884240000,"open":84.04,"high":84.08,"low":84.0,"close":84.02},{"t":1774884300000,"open":84.03,"high":84.12,"low":84.01,"close":84.03},{"t":1774884360000,"open":84.03,"high":84.06,"low":84.01,"close":84.05},{"t":1774884420000,"open":84.06,"high":84.18,"low":84.04,"close":84.14},{"t":1774884480000,"open":84.15,"high":84.15,"low":84.06,"close":84.11},{"t":1774884540000,"open":84.11,"high":84.11,"low":84.04,"close":84.06},{"t":1774884600000,"open":84.05,"high":84.08,"low":83.98,"close":84.04},{"t":1774884660000,"open":84.05,"high":84.11,"low":84.05,"close":84.11},{"t":1774884720000,"open":84.11,"high":84.3,"low":84.11,"close":84.23},{"t":1774884780000,"open":84.23,"high":84.42,"low":84.23,"close":84.34},{"t":1774884840000,"open":84.34,"high":84.47,"low":84.29,"close":84.44},{"t":1774884900000,"open":84.44,"high":84.49,"low":84.4,"close":84.49},{"t":1774884960000,"open":84.49,"high":84.63,"low":84.46,"close":84.6},{"t":1774885020000,"open":84.6,"high":84.69,"low":84.55,"close":84.62},{"t":1774885080000,"open":84.61,"high":84.64,"low":84.53,"close":84.55},{"t":1774885140000,"open":84.54,"high":84.61,"low":84.49,"close":84.6},{"t":1774885200000,"open":84.6,"high":84.6,"low":84.51,"close":84.59},{"t":1774885260000,"open":84.58,"high":84.7,"low":84.58,"close":84.61},{"t":1774885320000,"open":84.6,"high":84.71,"low":84.57,"close":84.68},{"t":1774885380000,"open":84.67,"high":84.68,"low":84.61,"close":84.63},{"t":1774885440000,"open":84.64,"high":84.66,"low":84.61,"close":84.66},{"t":1774885500000,"open":84.66,"high":84.68,"low":84.58,"close":84.62},{"t":1774885560000,"open":84.61,"high":84.63,"low":84.54,"close":84.56},{"t":1774885620000,"open":84.56,"high":84.57,"low":84.4,"close":84.48},{"t":1774885680000,"open":84.47,"high":84.51,"low":84.44,"close":84.49},{"t":1774885740000,"open":84.49,"high":84.5,"low":84.44,"close":84.47},{"t":1774885800000,"open":84.47,"high":84.56,"low":84.46,"close":84.55},{"t":1774885860000,"open":84.56,"high":84.65,"low":84.55,"close":84.63},{"t":1774885920000,"open":84.62,"high":84.64,"low":84.56,"close":84.57},{"t":1774885980000,"open":84.57,"high":84.65,"low":84.56,"close":84.63},{"t":1774886040000,"open":84.63,"high":84.63,"low":84.51,"close":84.51},{"t":1774886100000,"open":84.51,"high":84.57,"low":84.42,"close":84.56},{"t":1774886160000,"open":84.56,"high":84.57,"low":84.44,"close":84.46},{"t":1774886220000,"open":84.45,"high":84.48,"low":84.41,"close":84.47},{"t":1774886280000,"open":84.47,"high":84.5,"low":84.43,"close":84.46},{"t":1774886340000,"open":84.45,"high":84.47,"low":84.4,"close":84.45},{"t":1774886400000,"open":84.45,"high":84.49,"low":84.38,"close":84.41},{"t":1774886460000,"open":84.4,"high":84.4,"low":84.28,"close":84.28},{"t":1774886520000,"open":84.28,"high":84.32,"low":84.19,"close":84.25},{"t":1774886580000,"open":84.24,"high":84.25,"low":84.18,"close":84.2},{"t":1774886640000,"open":84.2,"high":84.22,"low":84.15,"close":84.19},{"t":1774886700000,"open":84.18,"high":84.18,"low":84.09,"close":84.14},{"t":1774886760000,"open":84.14,"high":84.22,"low":84.13,"close":84.19},{"t":1774886820000,"open":84.19,"high":84.28,"low":84.16,"close":84.23},{"t":1774886880000,"open":84.22,"high":84.25,"low":84.19,"close":84.21},{"t":1774886940000,"open":84.21,"high":84.27,"low":84.18,"close":84.21},{"t":1774887000000,"open":84.21,"high":84.32,"low":84.21,"close":84.31},{"t":1774887060000,"open":84.31,"high":84.33,"low":84.24,"close":84.25},{"t":1774887120000,"open":84.25,"high":84.29,"low":84.23,"close":84.25},{"t":1774887180000,"open":84.25,"high":84.25,"low":84.19,"close":84.23},{"t":1774887240000,"open":84.23,"high":84.29,"low":84.22,"close":84.23},{"t":1774887300000,"open":84.23,"high":84.25,"low":84.14,"close":84.17},{"t":1774887360000,"open":84.17,"high":84.21,"low":84.15,"close":84.16},{"t":1774887420000,"open":84.17,"high":84.24,"low":84.14,"close":84.15},{"t":1774887480000,"open":84.14,"high":84.15,"low":84.06,"close":84.1},{"t":1774887540000,"open":84.09,"high":84.15,"low":84.07,"close":84.09},{"t":1774887600000,"open":84.09,"high":84.16,"low":84.08,"close":84.1},{"t":1774887660000,"open":84.1,"high":84.1,"low":83.99,"close":84.01},{"t":1774887720000,"open":84.01,"high":84.07,"low":84.0,"close":84.07},{"t":1774887780000,"open":84.06,"high":84.08,"low":84.0,"close":84.03},{"t":1774887840000,"open":84.03,"high":84.06,"low":84.0,"close":84.03},{"t":1774887900000,"open":84.04,"high":84.08,"low":84.03,"close":84.06},{"t":1774887960000,"open":84.06,"high":84.06,"low":83.95,"close":84.03},{"t":1774888020000,"open":84.03,"high":84.09,"low":84.01,"close":84.04},{"t":1774888080000,"open":84.04,"high":84.07,"low":84.01,"close":84.01},{"t":1774888140000,"open":84.01,"high":84.06,"low":84.01,"close":84.04},{"t":1774888200000,"open":84.05,"high":84.06,"low":83.95,"close":83.99},{"t":1774888260000,"open":84.0,"high":84.09,"low":83.99,"close":84.0},{"t":1774888320000,"open":83.99,"high":84.07,"low":83.99,"close":84.03},{"t":1774888380000,"open":84.03,"high":84.12,"low":84.0,"close":84.08},{"t":1774888440000,"open":84.08,"high":84.08,"low":84.01,"close":84.04},{"t":1774888500000,"open":84.03,"high":84.1,"low":84.03,"close":84.07},{"t":1774888560000,"open":84.08,"high":84.15,"low":84.05,"close":84.15},{"t":1774888620000,"open":84.15,"high":84.18,"low":84.12,"close":84.13},{"t":1774888680000,"open":84.13,"high":84.17,"low":84.1,"close":84.1},{"t":1774888740000,"open":84.11,"high":84.18,"low":84.11,"close":84.12},{"t":1774888800000,"open":84.12,"high":84.12,"low":84.0,"close":84.0},{"t":1774888860000,"open":84.01,"high":84.04,"low":83.95,"close":84.03},{"t":1774888920000,"open":84.02,"high":84.07,"low":83.98,"close":84.0},{"t":1774888980000,"open":84.0,"high":84.09,"low":84.0,"close":84.09},{"t":1774889040000,"open":84.09,"high":84.1,"low":84.03,"close":84.04},{"t":1774889100000,"open":84.04,"high":84.1,"low":83.96,"close":84.09},{"t":1774889160000,"open":84.1,"high":84.18,"low":84.08,"close":84.16},{"t":1774889220000,"open":84.16,"high":84.17,"low":84.12,"close":84.13},{"t":1774889280000,"open":84.12,"high":84.17,"low":84.12,"close":84.16},{"t":1774889340000,"open":84.16,"high":84.17,"low":84.05,"close":84.06},{"t":1774889400000,"open":84.05,"high":84.08,"low":84.01,"close":84.02},{"t":1774889460000,"open":84.02,"high":84.12,"low":84.01,"close":84.11},{"t":1774889520000,"open":84.1,"high":84.14,"low":84.08,"close":84.09},{"t":1774889580000,"open":84.09,"high":84.09,"low":84.01,"close":84.03},{"t":1774889640000,"open":84.03,"high":84.03,"low":83.89,"close":83.9},{"t":1774889700000,"open":83.9,"high":83.94,"low":83.86,"close":83.93},{"t":1774889760000,"open":83.93,"high":84.01,"low":83.92,"close":84.0},{"t":1774889820000,"open":84.01,"high":84.03,"low":83.98,"close":84.0},{"t":1774889880000,"open":84.0,"high":84.13,"low":83.99,"close":84.08},{"t":1774889940000,"open":84.08,"high":84.18,"low":84.08,"close":84.16},{"t":1774890000000,"open":84.16,"high":84.27,"low":84.16,"close":84.22},{"t":1774890060000,"open":84.23,"high":84.36,"low":84.22,"close":84.23},{"t":1774890120000,"open":84.23,"high":84.23,"low":84.09,"close":84.13},{"t":1774890180000,"open":84.12,"high":84.15,"low":84.04,"close":84.04},{"t":1774890240000,"open":84.05,"high":84.05,"low":83.97,"close":83.99},{"t":1774890300000,"open":84.0,"high":84.04,"low":83.94,"close":84.03},{"t":1774890360000,"open":84.04,"high":84.14,"low":84.03,"close":84.1},{"t":1774890420000,"open":84.1,"high":84.11,"low":84.05,"close":84.07},{"t":1774890480000,"open":84.07,"high":84.08,"low":83.99,"close":84.05},{"t":1774890540000,"open":84.05,"high":84.05,"low":84.02,"close":84.03},{"t":1774890600000,"open":84.03,"high":84.04,"low":83.93,"close":83.93},{"t":1774890660000,"open":83.94,"high":83.95,"low":83.91,"close":83.95},{"t":1774890720000,"open":83.94,"high":83.99,"low":83.94,"close":83.97},{"t":1774890780000,"open":83.98,"high":83.98,"low":83.88,"close":83.88},{"t":1774890840000,"open":83.89,"high":83.89,"low":83.82,"close":83.85},{"t":1774890900000,"open":83.85,"high":83.85,"low":83.73,"close":83.8},{"t":1774890960000,"open":83.8,"high":83.8,"low":83.61,"close":83.73},{"t":1774891020000,"open":83.73,"high":83.81,"low":83.72,"close":83.78},{"t":1774891080000,"open":83.77,"high":83.81,"low":83.75,"close":83.81},{"t":1774891140000,"open":83.82,"high":83.85,"low":83.78,"close":83.83},{"t":1774891200000,"open":83.83,"high":83.87,"low":83.8,"close":83.82},{"t":1774891260000,"open":83.82,"high":83.82,"low":83.64,"close":83.72},{"t":1774891320000,"open":83.71,"high":83.72,"low":83.57,"close":83.65},{"t":1774891380000,"open":83.66,"high":83.69,"low":83.52,"close":83.6},{"t":1774891440000,"open":83.6,"high":83.6,"low":83.44,"close":83.48},{"t":1774891500000,"open":83.48,"high":83.48,"low":83.31,"close":83.35},{"t":1774891560000,"open":83.35,"high":83.4,"low":83.14,"close":83.17},{"t":1774891620000,"open":83.17,"high":83.2,"low":83.03,"close":83.19},{"t":1774891680000,"open":83.19,"high":83.26,"low":83.11,"close":83.25},{"t":1774891740000,"open":83.24,"high":83.35,"low":83.24,"close":83.35},{"t":1774891800000,"open":83.35,"high":83.46,"low":83.3,"close":83.46},{"t":1774891860000,"open":83.46,"high":83.47,"low":83.29,"close":83.34},{"t":1774891920000,"open":83.34,"high":83.35,"low":83.21,"close":83.27},{"t":1774891980000,"open":83.26,"high":83.37,"low":83.22,"close":83.33},{"t":1774892040000,"open":83.33,"high":83.46,"low":83.32,"close":83.36},{"t":1774892100000,"open":83.36,"high":83.38,"low":83.27,"close":83.3},{"t":1774892160000,"open":83.3,"high":83.39,"low":83.29,"close":83.34},{"t":1774892220000,"open":83.34,"high":83.44,"low":83.33,"close":83.41},{"t":1774892280000,"open":83.42,"high":83.42,"low":83.34,"close":83.36},{"t":1774892340000,"open":83.36,"high":83.47,"low":83.34,"close":83.4},{"t":1774892400000,"open":83.4,"high":83.41,"low":83.33,"close":83.36},{"t":1774892460000,"open":83.36,"high":83.37,"low":83.29,"close":83.33},{"t":1774892520000,"open":83.33,"high":83.38,"low":83.31,"close":83.32},{"t":1774892580000,"open":83.32,"high":83.37,"low":83.3,"close":83.37},{"t":1774892640000,"open":83.37,"high":83.43,"low":83.34,"close":83.42},{"t":1774892700000,"open":83.41,"high":83.5,"low":83.4,"close":83.43},{"t":1774892760000,"open":83.44,"high":83.44,"low":83.35,"close":83.35},{"t":1774892820000,"open":83.35,"high":83.48,"low":83.28,"close":83.38},{"t":1774892880000,"open":83.38,"high":83.38,"low":83.21,"close":83.33},{"t":1774892940000,"open":83.33,"high":83.35,"low":83.26,"close":83.26},{"t":1774893000000,"open":83.27,"high":83.27,"low":83.2,"close":83.26},{"t":1774893060000,"open":83.26,"high":83.32,"low":83.25,"close":83.3},{"t":1774893120000,"open":83.29,"high":83.3,"low":83.24,"close":83.24},{"t":1774893180000,"open":83.24,"high":83.28,"low":83.11,"close":83.18},{"t":1774893240000,"open":83.18,"high":83.2,"low":83.11,"close":83.14},{"t":1774893300000,"open":83.13,"high":83.2,"low":83.12,"close":83.19},{"t":1774893360000,"open":83.19,"high":83.21,"low":83.17,"close":83.18},{"t":1774893420000,"open":83.18,"high":83.19,"low":83.08,"close":83.12},{"t":1774893480000,"open":83.12,"high":83.15,"low":83.1,"close":83.12},{"t":1774893540000,"open":83.12,"high":83.23,"low":83.12,"close":83.2},{"t":1774893600000,"open":83.2,"high":83.24,"low":83.19,"close":83.23},{"t":1774893660000,"open":83.23,"high":83.27,"low":83.19,"close":83.25},{"t":1774893720000,"open":83.25,"high":83.34,"low":83.23,"close":83.33},{"t":1774893780000,"open":83.32,"high":83.39,"low":83.26,"close":83.26},{"t":1774893840000,"open":83.26,"high":83.27,"low":83.21,"close":83.21},{"t":1774893900000,"open":83.22,"high":83.28,"low":83.2,"close":83.26},{"t":1774893960000,"open":83.26,"high":83.27,"low":83.2,"close":83.25},{"t":1774894020000,"open":83.25,"high":83.26,"low":83.11,"close":83.17},{"t":1774894080000,"open":83.17,"high":83.18,"low":83.09,"close":83.1},{"t":1774894140000,"open":83.1,"high":83.11,"low":82.88,"close":82.92},{"t":1774894200000,"open":82.93,"high":83.03,"low":82.88,"close":82.99},{"t":1774894260000,"open":83.0,"high":83.05,"low":82.99,"close":83.05},{"t":1774894320000,"open":83.05,"high":83.12,"low":83.05,"close":83.12},{"t":1774894380000,"open":83.12,"high":83.14,"low":83.02,"close":83.03},{"t":1774894440000,"open":83.04,"high":83.08,"low":83.01,"close":83.02},{"t":1774894500000,"open":83.02,"high":83.03,"low":82.95,"close":82.98},{"t":1774894560000,"open":82.97,"high":83.01,"low":82.91,"close":82.94},{"t":1774894620000,"open":82.94,"high":83.04,"low":82.94,"close":83.02},{"t":1774894680000,"open":83.01,"high":83.05,"low":82.96,"close":82.96},{"t":1774894740000,"open":82.96,"high":83.02,"low":82.94,"close":82.98},{"t":1774894800000,"open":82.98,"high":83.09,"low":82.98,"close":83.08},{"t":1774894860000,"open":83.09,"high":83.09,"low":82.87,"close":82.91},{"t":1774894920000,"open":82.92,"high":82.95,"low":82.89,"close":82.92},{"t":1774894980000,"open":82.92,"high":82.93,"low":82.68,"close":82.77},{"t":1774895040000,"open":82.77,"high":82.83,"low":82.77,"close":82.81},{"t":1774895100000,"open":82.81,"high":82.85,"low":82.66,"close":82.67},{"t":1774895160000,"open":82.67,"high":82.72,"low":82.63,"close":82.7},{"t":1774895220000,"open":82.71,"high":82.77,"low":82.68,"close":82.77},{"t":1774895280000,"open":82.76,"high":82.82,"low":82.75,"close":82.79},{"t":1774895340000,"open":82.79,"high":82.8,"low":82.75,"close":82.78},{"t":1774895400000,"open":82.78,"high":82.8,"low":82.76,"close":82.8},{"t":1774895460000,"open":82.79,"high":82.8,"low":82.63,"close":82.65},{"t":1774895520000,"open":82.65,"high":82.73,"low":82.63,"close":82.69},{"t":1774895580000,"open":82.69,"high":82.87,"low":82.69,"close":82.87},{"t":1774895640000,"open":82.87,"high":82.95,"low":82.84,"close":82.91},{"t":1774895700000,"open":82.9,"high":82.98,"low":82.9,"close":82.92},{"t":1774895760000,"open":82.93,"high":82.98,"low":82.92,"close":82.98},{"t":1774895820000,"open":82.98,"high":83.01,"low":82.93,"close":82.93},{"t":1774895880000,"open":82.92,"high":82.96,"low":82.87,"close":82.87},{"t":1774895940000,"open":82.88,"high":82.88,"low":82.78,"close":82.79},{"t":1774896000000,"open":82.79,"high":82.87,"low":82.76,"close":82.87},{"t":1774896060000,"open":82.87,"high":82.88,"low":82.84,"close":82.85},{"t":1774896120000,"open":82.84,"high":82.9,"low":82.83,"close":82.87},{"t":1774896180000,"open":82.88,"high":82.88,"low":82.86,"close":82.88},{"t":1774896240000,"open":82.88,"high":82.91,"low":82.86,"close":82.87},{"t":1774896300000,"open":82.88,"high":82.95,"low":82.87,"close":82.94},{"t":1774896360000,"open":82.94,"high":82.94,"low":82.87,"close":82.87},{"t":1774896420000,"open":82.88,"high":82.88,"low":82.78,"close":82.79},{"t":1774896480000,"open":82.79,"high":82.82,"low":82.73,"close":82.74},{"t":1774896540000,"open":82.75,"high":82.76,"low":82.55,"close":82.58},{"t":1774896600000,"open":82.58,"high":82.58,"low":82.38,"close":82.45},{"t":1774896660000,"open":82.44,"high":82.53,"low":82.44,"close":82.52},{"t":1774896720000,"open":82.51,"high":82.55,"low":82.44,"close":82.47},{"t":1774896780000,"open":82.46,"high":82.56,"low":82.46,"close":82.52},{"t":1774896840000,"open":82.52,"high":82.53,"low":82.41,"close":82.49},{"t":1774896900000,"open":82.49,"high":82.57,"low":82.49,"close":82.53},{"t":1774896960000,"open":82.52,"high":82.55,"low":82.51,"close":82.54},{"t":1774897020000,"open":82.53,"high":82.54,"low":82.42,"close":82.43},{"t":1774897080000,"open":82.44,"high":82.53,"low":82.44,"close":82.52},{"t":1774897140000,"open":82.53,"high":82.64,"low":82.52,"close":82.63},{"t":1774897200000,"open":82.63,"high":82.64,"low":82.55,"close":82.58},{"t":1774897260000,"open":82.59,"high":82.64,"low":82.55,"close":82.62},{"t":1774897320000,"open":82.62,"high":82.64,"low":82.55,"close":82.55},{"t":1774897380000,"open":82.54,"high":82.56,"low":82.46,"close":82.5},{"t":1774897440000,"open":82.5,"high":82.61,"low":82.48,"close":82.57},{"t":1774897500000,"open":82.57,"high":82.59,"low":82.42,"close":82.46},{"t":1774897560000,"open":82.46,"high":82.51,"low":82.39,"close":82.48},{"t":1774897620000,"open":82.49,"high":82.5,"low":82.31,"close":82.38},{"t":1774897680000,"open":82.38,"high":82.46,"low":82.37,"close":82.46},{"t":1774897740000,"open":82.45,"high":82.54,"low":82.42,"close":82.53},{"t":1774897800000,"open":82.52,"high":82.54,"low":82.35,"close":82.37},{"t":1774897860000,"open":82.36,"high":82.43,"low":82.28,"close":82.4},{"t":1774897920000,"open":82.4,"high":82.44,"low":82.27,"close":82.31},{"t":1774897980000,"open":82.32,"high":82.38,"low":82.29,"close":82.38},{"t":1774898040000,"open":82.37,"high":82.46,"low":82.36,"close":82.44},{"t":1774898100000,"open":82.44,"high":82.5,"low":82.41,"close":82.45},{"t":1774898160000,"open":82.44,"high":82.49,"low":82.37,"close":82.45},{"t":1774898220000,"open":82.45,"high":82.51,"low":82.41,"close":82.42},{"t":1774898280000,"open":82.41,"high":82.46,"low":82.39,"close":82.41},{"t":1774898340000,"open":82.4,"high":82.41,"low":82.33,"close":82.38},{"t":1774898400000,"open":82.38,"high":82.42,"low":82.36,"close":82.41},{"t":1774898460000,"open":82.41,"high":82.44,"low":82.35,"close":82.37},{"t":1774898520000,"open":82.37,"high":82.41,"low":82.32,"close":82.32},{"t":1774898580000,"open":82.33,"high":82.35,"low":82.21,"close":82.21},{"t":1774898640000,"open":82.21,"high":82.22,"low":82.11,"close":82.12},{"t":1774898700000,"open":82.13,"high":82.28,"low":82.12,"close":82.24},{"t":1774898760000,"open":82.24,"high":82.26,"low":82.19,"close":82.21},{"t":1774898820000,"open":82.21,"high":82.23,"low":82.15,"close":82.21},{"t":1774898880000,"open":82.2,"high":82.23,"low":82.06,"close":82.07},{"t":1774898940000,"open":82.07,"high":82.14,"low":81.9,"close":82.13},{"t":1774899000000,"open":82.13,"high":82.21,"low":82.01,"close":82.08},{"t":1774899060000,"open":82.07,"high":82.19,"low":82.07,"close":82.14},{"t":1774899120000,"open":82.14,"high":82.15,"low":82.01,"close":82.05},{"t":1774899180000,"open":82.06,"high":82.17,"low":82.06,"close":82.14},{"t":1774899240000,"open":82.14,"high":82.21,"low":82.11,"close":82.11},{"t":1774899300000,"open":82.11,"high":82.16,"low":82.09,"close":82.09},{"t":1774899360000,"open":82.09,"high":82.22,"low":82.07,"close":82.17},{"t":1774899420000,"open":82.17,"high":82.25,"low":82.16,"close":82.18},{"t":1774899480000,"open":82.18,"high":82.21,"low":82.13,"close":82.15},{"t":1774899540000,"open":82.15,"high":82.19,"low":82.12,"close":82.17},{"t":1774899600000,"open":82.17,"high":82.21,"low":82.16,"close":82.17},{"t":1774899660000,"open":82.17,"high":82.18,"low":82.03,"close":82.14},{"t":1774899720000,"open":82.13,"high":82.14,"low":82.04,"close":82.1},{"t":1774899780000,"open":82.1,"high":82.12,"low":82.02,"close":82.08},{"t":1774899840000,"open":82.09,"high":82.14,"low":82.07,"close":82.1},{"t":1774899900000,"open":82.1,"high":82.15,"low":82.05,"close":82.07},{"t":1774899960000,"open":82.07,"high":82.14,"low":82.02,"close":82.13},{"t":1774900020000,"open":82.13,"high":82.25,"low":82.13,"close":82.24},{"t":1774900080000,"open":82.24,"high":82.28,"low":82.16,"close":82.2},{"t":1774900140000,"open":82.2,"high":82.22,"low":82.18,"close":82.2},{"t":1774900200000,"open":82.21,"high":82.3,"low":82.15,"close":82.26},{"t":1774900260000,"open":82.25,"high":82.31,"low":82.23,"close":82.3},{"t":1774900320000,"open":82.3,"high":82.3,"low":82.22,"close":82.24},{"t":1774900380000,"open":82.23,"high":82.3,"low":82.19,"close":82.29},{"t":1774900440000,"open":82.29,"high":82.38,"low":82.27,"close":82.35},{"t":1774900500000,"open":82.35,"high":82.44,"low":82.35,"close":82.4},{"t":1774900560000,"open":82.4,"high":82.41,"low":82.37,"close":82.38},{"t":1774900620000,"open":82.38,"high":82.4,"low":82.36,"close":82.36},{"t":1774900680000,"open":82.36,"high":82.37,"low":82.3,"close":82.34},{"t":1774900740000,"open":82.34,"high":82.36,"low":82.26,"close":82.32},{"t":1774900800000,"open":82.32,"high":82.36,"low":82.29,"close":82.3},{"t":1774900860000,"open":82.31,"high":82.42,"low":82.3,"close":82.42},{"t":1774900920000,"open":82.42,"high":82.46,"low":82.4,"close":82.42},{"t":1774900980000,"open":82.43,"high":82.45,"low":82.42,"close":82.44},{"t":1774901040000,"open":82.44,"high":82.46,"low":82.41,"close":82.44},{"t":1774901100000,"open":82.45,"high":82.6,"low":82.45,"close":82.49},{"t":1774901160000,"open":82.49,"high":82.78,"low":82.46,"close":82.61},{"t":1774901220000,"open":82.61,"high":82.63,"low":82.56,"close":82.56},{"t":1774901280000,"open":82.56,"high":82.66,"low":82.55,"close":82.58},{"t":1774901340000,"open":82.58,"high":82.66,"low":82.58,"close":82.63},{"t":1774901400000,"open":82.63,"high":82.7,"low":82.62,"close":82.65},{"t":1774901460000,"open":82.65,"high":82.68,"low":82.65,"close":82.68},{"t":1774901520000,"open":82.69,"high":82.77,"low":82.67,"close":82.67},{"t":1774901580000,"open":82.68,"high":82.7,"low":82.66,"close":82.66},{"t":1774901640000,"open":82.66,"high":82.71,"low":82.66,"close":82.69},{"t":1774901700000,"open":82.69,"high":82.73,"low":82.65,"close":82.65},{"t":1774901760000,"open":82.65,"high":82.69,"low":82.6,"close":82.69},{"t":1774901820000,"open":82.68,"high":82.69,"low":82.63,"close":82.64},{"t":1774901880000,"open":82.64,"high":82.71,"low":82.63,"close":82.7},{"t":1774901940000,"open":82.7,"high":82.76,"low":82.7,"close":82.76},{"t":1774902000000,"open":82.75,"high":82.84,"low":82.75,"close":82.83},{"t":1774902060000,"open":82.84,"high":82.85,"low":82.8,"close":82.81},{"t":1774902120000,"open":82.8,"high":82.82,"low":82.77,"close":82.77},{"t":1774902180000,"open":82.77,"high":82.82,"low":82.75,"close":82.81},{"t":1774902240000,"open":82.81,"high":82.84,"low":82.81,"close":82.82},{"t":1774902300000,"open":82.81,"high":82.82,"low":82.75,"close":82.78},{"t":1774902360000,"open":82.77,"high":82.79,"low":82.72,"close":82.73},{"t":1774902420000,"open":82.73,"high":82.75,"low":82.73,"close":82.75},{"t":1774902480000,"open":82.74,"high":82.76,"low":82.74,"close":82.74},{"t":1774902540000,"open":82.75,"high":82.84,"low":82.75,"close":82.8},{"t":1774902600000,"open":82.8,"high":82.81,"low":82.79,"close":82.79},{"t":1774902660000,"open":82.79,"high":82.8,"low":82.77,"close":82.79},{"t":1774902720000,"open":82.79,"high":82.8,"low":82.72,"close":82.72},{"t":1774902780000,"open":82.72,"high":82.73,"low":82.68,"close":82.69},{"t":1774902840000,"open":82.68,"high":82.68,"low":82.57,"close":82.64},{"t":1774902900000,"open":82.65,"high":82.65,"low":82.58,"close":82.58},{"t":1774902960000,"open":82.59,"high":82.6,"low":82.55,"close":82.57},{"t":1774903020000,"open":82.57,"high":82.58,"low":82.54,"close":82.54},{"t":1774903080000,"open":82.54,"high":82.64,"low":82.54,"close":82.63},{"t":1774903140000,"open":82.63,"high":82.73,"low":82.63,"close":82.72},{"t":1774903200000,"open":82.72,"high":82.77,"low":82.7,"close":82.71},{"t":1774903260000,"open":82.71,"high":82.72,"low":82.68,"close":82.68},{"t":1774903320000,"open":82.69,"high":82.7,"low":82.66,"close":82.67},{"t":1774903380000,"open":82.66,"high":82.69,"low":82.66,"close":82.68},{"t":1774903440000,"open":82.69,"high":82.72,"low":82.69,"close":82.71},{"t":1774903500000,"open":82.71,"high":82.75,"low":82.71,"close":82.71},{"t":1774903560000,"open":82.72,"high":82.73,"low":82.71,"close":82.73},{"t":1774903620000,"open":82.73,"high":82.74,"low":82.68,"close":82.68},{"t":1774903680000,"open":82.68,"high":82.68,"low":82.63,"close":82.67},{"t":1774903740000,"open":82.66,"high":82.72,"low":82.66,"close":82.69},{"t":1774903800000,"open":82.7,"high":82.71,"low":82.69,"close":82.71},{"t":1774903860000,"open":82.71,"high":82.71,"low":82.67,"close":82.69},{"t":1774903920000,"open":82.69,"high":82.69,"low":82.64,"close":82.64},{"t":1774903980000,"open":82.64,"high":82.71,"low":82.64,"close":82.7},{"t":1774904040000,"open":82.71,"high":82.75,"low":82.71,"close":82.75},{"t":1774904100000,"open":82.75,"high":82.78,"low":82.73,"close":82.78},{"t":1774904160000,"open":82.77,"high":82.79,"low":82.74,"close":82.75},{"t":1774904220000,"open":82.76,"high":82.76,"low":82.72,"close":82.72},{"t":1774904280000,"open":82.73,"high":82.79,"low":82.72,"close":82.76},{"t":1774904340000,"open":82.77,"high":82.77,"low":82.73,"close":82.73},{"t":1774904400000,"open":82.73,"high":82.73,"low":82.68,"close":82.73},{"t":1774904460000,"open":82.72,"high":82.76,"low":82.69,"close":82.71},{"t":1774904520000,"open":82.71,"high":82.71,"low":82.7,"close":82.7},{"t":1774904580000,"open":82.7,"high":82.71,"low":82.67,"close":82.71},{"t":1774904640000,"open":82.7,"high":82.71,"low":82.67,"close":82.67},{"t":1774904700000,"open":82.67,"high":82.68,"low":82.63,"close":82.67},{"t":1774904760000,"open":82.66,"high":82.69,"low":82.66,"close":82.69},{"t":1774904820000,"open":82.69,"high":82.69,"low":82.68,"close":82.68},{"t":1774904880000,"open":82.69,"high":82.8,"low":82.68,"close":82.79},{"t":1774904940000,"open":82.8,"high":82.91,"low":82.79,"close":82.89},{"t":1774905000000,"open":82.88,"high":83.08,"low":82.88,"close":82.97},{"t":1774905060000,"open":82.97,"high":83.12,"low":82.94,"close":83.08},{"t":1774905120000,"open":83.08,"high":83.48,"low":83.07,"close":83.23},{"t":1774905180000,"open":83.23,"high":83.28,"low":83.11,"close":83.13},{"t":1774905240000,"open":83.13,"high":83.28,"low":83.13,"close":83.23},{"t":1774905300000,"open":83.23,"high":83.27,"low":83.2,"close":83.27},{"t":1774905360000,"open":83.27,"high":83.41,"low":83.26,"close":83.38},{"t":1774905420000,"open":83.38,"high":83.41,"low":83.29,"close":83.29},{"t":1774905480000,"open":83.29,"high":83.36,"low":83.29,"close":83.32},{"t":1774905540000,"open":83.32,"high":83.34,"low":83.31,"close":83.34},{"t":1774905600000,"open":83.33,"high":83.44,"low":83.33,"close":83.39},{"t":1774905660000,"open":83.39,"high":83.45,"low":83.36,"close":83.38},{"t":1774905720000,"open":83.38,"high":83.45,"low":83.31,"close":83.44},{"t":1774905780000,"open":83.44,"high":83.55,"low":83.36,"close":83.54},{"t":1774905840000,"open":83.54,"high":83.66,"low":83.54,"close":83.55},{"t":1774905900000,"open":83.54,"high":83.54,"low":83.27,"close":83.28},{"t":1774905960000,"open":83.28,"high":83.33,"low":83.24,"close":83.33},{"t":1774906020000,"open":83.34,"high":83.36,"low":83.31,"close":83.33},{"t":1774906080000,"open":83.33,"high":83.36,"low":83.32,"close":83.35},{"t":1774906140000,"open":83.36,"high":83.37,"low":83.31,"close":83.32},{"t":1774906200000,"open":83.32,"high":83.38,"low":83.32,"close":83.33},{"t":1774906260000,"open":83.32,"high":83.33,"low":83.26,"close":83.3},{"t":1774906320000,"open":83.3,"high":83.33,"low":83.29,"close":83.31},{"t":1774906380000,"open":83.31,"high":83.32,"low":83.3,"close":83.32},{"t":1774906440000,"open":83.31,"high":83.36,"low":83.31,"close":83.34},{"t":1774906500000,"open":83.33,"high":83.33,"low":83.26,"close":83.26},{"t":1774906560000,"open":83.26,"high":83.32,"low":83.26,"close":83.31},{"t":1774906620000,"open":83.32,"high":83.32,"low":83.25,"close":83.27},{"t":1774906680000,"open":83.27,"high":83.35,"low":83.26,"close":83.33},{"t":1774906740000,"open":83.33,"high":83.44,"low":83.33,"close":83.39},{"t":1774906800000,"open":83.39,"high":83.4,"low":83.33,"close":83.4},{"t":1774906860000,"open":83.39,"high":83.4,"low":83.34,"close":83.37},{"t":1774906920000,"open":83.38,"high":83.46,"low":83.37,"close":83.45},{"t":1774906980000,"open":83.45,"high":83.46,"low":83.42,"close":83.42},{"t":1774907040000,"open":83.43,"high":83.43,"low":83.35,"close":83.35},{"t":1774907100000,"open":83.36,"high":83.39,"low":83.29,"close":83.3},{"t":1774907160000,"open":83.29,"high":83.32,"low":83.25,"close":83.27},{"t":1774907220000,"open":83.27,"high":83.3,"low":83.26,"close":83.29},{"t":1774907280000,"open":83.3,"high":83.34,"low":83.29,"close":83.34},{"t":1774907340000,"open":83.33,"high":83.35,"low":83.31,"close":83.31},{"t":1774907400000,"open":83.31,"high":83.35,"low":83.3,"close":83.35},{"t":1774907460000,"open":83.34,"high":83.36,"low":83.33,"close":83.34},{"t":1774907520000,"open":83.33,"high":83.36,"low":83.31,"close":83.31},{"t":1774907580000,"open":83.32,"high":83.34,"low":83.31,"close":83.31},{"t":1774907640000,"open":83.32,"high":83.32,"low":83.21,"close":83.26},{"t":1774907700000,"open":83.26,"high":83.28,"low":83.21,"close":83.21},{"t":1774907760000,"open":83.21,"high":83.22,"low":83.16,"close":83.19},{"t":1774907820000,"open":83.2,"high":83.25,"low":83.18,"close":83.18},{"t":1774907880000,"open":83.19,"high":83.19,"low":83.09,"close":83.1},{"t":1774907940000,"open":83.09,"high":83.17,"low":83.09,"close":83.09},{"t":1774908000000,"open":83.1,"high":83.19,"low":83.1,"close":83.18},{"t":1774908060000,"open":83.19,"high":83.19,"low":83.11,"close":83.17},{"t":1774908120000,"open":83.18,"high":83.18,"low":83.1,"close":83.1},{"t":1774908180000,"open":83.1,"high":83.26,"low":83.1,"close":83.25},{"t":1774908240000,"open":83.26,"high":83.45,"low":83.25,"close":83.42},{"t":1774908300000,"open":83.42,"high":83.43,"low":83.31,"close":83.32},{"t":1774908360000,"open":83.32,"high":83.34,"low":83.25,"close":83.26},{"t":1774908420000,"open":83.27,"high":83.27,"low":82.95,"close":82.98},{"t":1774908480000,"open":82.97,"high":83.06,"low":82.95,"close":83.02},{"t":1774908540000,"open":83.01,"high":83.01,"low":82.86,"close":82.9},{"t":1774908600000,"open":82.9,"high":82.93,"low":82.82,"close":82.89},{"t":1774908660000,"open":82.89,"high":82.91,"low":82.84,"close":82.85},{"t":1774908720000,"open":82.85,"high":82.88,"low":82.81,"close":82.88},{"t":1774908780000,"open":82.88,"high":82.93,"low":82.83,"close":82.93},{"t":1774908840000,"open":82.93,"high":82.98,"low":82.86,"close":82.87},{"t":1774908900000,"open":82.87,"high":82.91,"low":82.78,"close":82.85},{"t":1774908960000,"open":82.84,"high":82.91,"low":82.83,"close":82.87},{"t":1774909020000,"open":82.88,"high":82.92,"low":82.82,"close":82.91},{"t":1774909080000,"open":82.91,"high":82.91,"low":82.84,"close":82.85},{"t":1774909140000,"open":82.86,"high":82.89,"low":82.83,"close":82.84},{"t":1774909200000,"open":82.84,"high":82.85,"low":82.8,"close":82.82},{"t":1774909260000,"open":82.82,"high":82.85,"low":82.8,"close":82.82},{"t":1774909320000,"open":82.83,"high":82.89,"low":82.82,"close":82.87},{"t":1774909380000,"open":82.87,"high":82.88,"low":82.86,"close":82.87},{"t":1774909440000,"open":82.87,"high":82.89,"low":82.86,"close":82.89},{"t":1774909500000,"open":82.9,"high":83.01,"low":82.89,"close":82.93},{"t":1774909560000,"open":82.93,"high":82.97,"low":82.92,"close":82.96},{"t":1774909620000,"open":82.97,"high":82.97,"low":82.89,"close":82.9},{"t":1774909680000,"open":82.89,"high":82.89,"low":82.82,"close":82.85},{"t":1774909740000,"open":82.85,"high":82.9,"low":82.85,"close":82.87},{"t":1774909800000,"open":82.88,"high":82.89,"low":82.78,"close":82.81},{"t":1774909860000,"open":82.8,"high":82.83,"low":82.74,"close":82.8},{"t":1774909920000,"open":82.8,"high":82.85,"low":82.8,"close":82.85},{"t":1774909980000,"open":82.84,"high":82.87,"low":82.83,"close":82.83},{"t":1774910040000,"open":82.84,"high":82.84,"low":82.82,"close":82.82},{"t":1774910100000,"open":82.81,"high":82.81,"low":82.76,"close":82.78},{"t":1774910160000,"open":82.79,"high":82.83,"low":82.78,"close":82.82},{"t":1774910220000,"open":82.82,"high":82.89,"low":82.82,"close":82.88},{"t":1774910280000,"open":82.88,"high":82.9,"low":82.86,"close":82.86},{"t":1774910340000,"open":82.87,"high":82.89,"low":82.85,"close":82.87},{"t":1774910400000,"open":82.87,"high":82.94,"low":82.87,"close":82.92},{"t":1774910460000,"open":82.92,"high":82.95,"low":82.91,"close":82.95},{"t":1774910520000,"open":82.95,"high":82.95,"low":82.9,"close":82.92},{"t":1774910580000,"open":82.92,"high":82.92,"low":82.9,"close":82.91},{"t":1774910640000,"open":82.91,"high":82.92,"low":82.9,"close":82.91},{"t":1774910700000,"open":82.92,"high":82.92,"low":82.9,"close":82.9},{"t":1774910760000,"open":82.9,"high":82.93,"low":82.88,"close":82.92},{"t":1774910820000,"open":82.93,"high":82.93,"low":82.8,"close":82.82},{"t":1774910880000,"open":82.81,"high":82.81,"low":82.59,"close":82.62},{"t":1774910940000,"open":82.62,"high":82.72,"low":82.62,"close":82.67},{"t":1774911000000,"open":82.67,"high":82.69,"low":82.67,"close":82.69},{"t":1774911060000,"open":82.68,"high":82.74,"low":82.68,"close":82.74},{"t":1774911120000,"open":82.74,"high":82.75,"low":82.71,"close":82.74},{"t":1774911180000,"open":82.75,"high":82.75,"low":82.72,"close":82.72},{"t":1774911240000,"open":82.73,"high":82.76,"low":82.71,"close":82.76},{"t":1774911300000,"open":82.77,"high":82.79,"low":82.77,"close":82.77},{"t":1774911360000,"open":82.78,"high":82.8,"low":82.76,"close":82.8},{"t":1774911420000,"open":82.8,"high":82.86,"low":82.77,"close":82.84},{"t":1774911480000,"open":82.83,"high":82.84,"low":82.79,"close":82.8},{"t":1774911540000,"open":82.8,"high":82.81,"low":82.76,"close":82.76},{"t":1774911600000,"open":82.77,"high":82.77,"low":82.66,"close":82.67},{"t":1774911660000,"open":82.67,"high":82.71,"low":82.55,"close":82.57},{"t":1774911720000,"open":82.57,"high":82.59,"low":82.28,"close":82.35},{"t":1774911780000,"open":82.34,"high":82.38,"low":82.23,"close":82.38},{"t":1774911840000,"open":82.38,"high":82.44,"low":82.32,"close":82.37},{"t":1774911900000,"open":82.37,"high":82.39,"low":82.23,"close":82.23},{"t":1774911960000,"open":82.23,"high":82.36,"low":82.22,"close":82.36},{"t":1774912020000,"open":82.37,"high":82.45,"low":82.25,"close":82.25},{"t":1774912080000,"open":82.26,"high":82.36,"low":82.16,"close":82.23},{"t":1774912140000,"open":82.23,"high":82.24,"low":82.15,"close":82.15},{"t":1774912200000,"open":82.16,"high":82.24,"low":82.13,"close":82.22},{"t":1774912260000,"open":82.22,"high":82.23,"low":82.12,"close":82.13},{"t":1774912320000,"open":82.13,"high":82.17,"low":82.08,"close":82.15},{"t":1774912380000,"open":82.14,"high":82.25,"low":82.13,"close":82.24},{"t":1774912440000,"open":82.24,"high":82.29,"low":82.23,"close":82.28},{"t":1774912500000,"open":82.28,"high":82.28,"low":82.23,"close":82.27},{"t":1774912560000,"open":82.27,"high":82.33,"low":82.25,"close":82.29},{"t":1774912620000,"open":82.3,"high":82.31,"low":82.27,"close":82.29},{"t":1774912680000,"open":82.29,"high":82.39,"low":82.28,"close":82.34},{"t":1774912740000,"open":82.35,"high":82.36,"low":82.3,"close":82.33},{"t":1774912800000,"open":82.32,"high":82.4,"low":82.3,"close":82.36},{"t":1774912860000,"open":82.37,"high":82.37,"low":82.32,"close":82.32},{"t":1774912920000,"open":82.32,"high":82.39,"low":82.32,"close":82.39},{"t":1774912980000,"open":82.39,"high":82.4,"low":82.35,"close":82.36},{"t":1774913040000,"open":82.36,"high":82.47,"low":82.36,"close":82.45},{"t":1774913100000,"open":82.44,"high":82.45,"low":82.37,"close":82.39},{"t":1774913160000,"open":82.4,"high":82.46,"low":82.39,"close":82.46},{"t":1774913220000,"open":82.46,"high":82.47,"low":82.44,"close":82.46},{"t":1774913280000,"open":82.47,"high":82.48,"low":82.46,"close":82.47},{"t":1774913340000,"open":82.46,"high":82.48,"low":82.46,"close":82.47},{"t":1774913400000,"open":82.48,"high":82.48,"low":82.42,"close":82.42},{"t":1774913460000,"open":82.43,"high":82.44,"low":82.38,"close":82.42},{"t":1774913520000,"open":82.42,"high":82.44,"low":82.42,"close":82.42},{"t":1774913580000,"open":82.43,"high":82.53,"low":82.41,"close":82.53},{"t":1774913640000,"open":82.52,"high":82.53,"low":82.5,"close":82.53},{"t":1774913700000,"open":82.52,"high":82.52,"low":82.48,"close":82.5},{"t":1774913760000,"open":82.51,"high":82.56,"low":82.5,"close":82.55},{"t":1774913820000,"open":82.56,"high":82.56,"low":82.49,"close":82.49},{"t":1774913880000,"open":82.5,"high":82.5,"low":82.47,"close":82.47},{"t":1774913940000,"open":82.47,"high":82.49,"low":82.41,"close":82.41},{"t":1774914000000,"open":82.42,"high":82.44,"low":82.4,"close":82.41},{"t":1774914060000,"open":82.41,"high":82.45,"low":82.39,"close":82.4},{"t":1774914120000,"open":82.41,"high":82.42,"low":82.4,"close":82.4},{"t":1774914180000,"open":82.4,"high":82.51,"low":82.4,"close":82.49},{"t":1774914240000,"open":82.49,"high":82.51,"low":82.46,"close":82.49},{"t":1774914300000,"open":82.5,"high":82.5,"low":82.39,"close":82.42},{"t":1774914360000,"open":82.42,"high":82.45,"low":82.41,"close":82.42},{"t":1774914420000,"open":82.42,"high":82.49,"low":82.37,"close":82.4},{"t":1774914480000,"open":82.4,"high":82.5,"low":82.4,"close":82.47},{"t":1774914540000,"open":82.47,"high":82.48,"low":82.43,"close":82.44},{"t":1774914600000,"open":82.44,"high":82.5,"low":82.44,"close":82.47},{"t":1774914660000,"open":82.48,"high":82.5,"low":82.46,"close":82.48},{"t":1774914720000,"open":82.48,"high":82.49,"low":82.45,"close":82.48},{"t":1774914780000,"open":82.49,"high":82.49,"low":82.42,"close":82.43},{"t":1774914840000,"open":82.44,"high":82.46,"low":82.42,"close":82.43},{"t":1774914900000,"open":82.44,"high":82.46,"low":82.43,"close":82.44},{"t":1774914960000,"open":82.44,"high":82.48,"low":82.44,"close":82.48},{"t":1774915020000,"open":82.48,"high":82.49,"low":82.38,"close":82.45},{"t":1774915080000,"open":82.44,"high":82.45,"low":82.42,"close":82.42},{"t":1774915140000,"open":82.42,"high":82.51,"low":82.42,"close":82.51},{"t":1774915200000,"open":82.51,"high":82.56,"low":82.38,"close":82.43},{"t":1774915260000,"open":82.43,"high":82.47,"low":82.37,"close":82.4},{"t":1774915320000,"open":82.4,"high":82.56,"low":82.4,"close":82.46},{"t":1774915380000,"open":82.45,"high":82.47,"low":82.42,"close":82.45},{"t":1774915440000,"open":82.45,"high":82.54,"low":82.41,"close":82.54},{"t":1774915500000,"open":82.54,"high":82.54,"low":82.4,"close":82.42},{"t":1774915560000,"open":82.41,"high":82.45,"low":82.4,"close":82.43},{"t":1774915620000,"open":82.43,"high":82.44,"low":82.39,"close":82.4},{"t":1774915680000,"open":82.39,"high":82.41,"low":82.33,"close":82.38},{"t":1774915740000,"open":82.37,"high":82.41,"low":82.36,"close":82.4},{"t":1774915800000,"open":82.4,"high":82.41,"low":82.33,"close":82.34},{"t":1774915860000,"open":82.33,"high":82.34,"low":82.15,"close":82.22},{"t":1774915920000,"open":82.21,"high":82.26,"low":82.13,"close":82.21},{"t":1774915980000,"open":82.21,"high":82.36,"low":82.19,"close":82.34},{"t":1774916040000,"open":82.34,"high":82.4,"low":82.33,"close":82.36},{"t":1774916100000,"open":82.36,"high":82.4,"low":82.3,"close":82.32},{"t":1774916160000,"open":82.33,"high":82.35,"low":82.27,"close":82.29},{"t":1774916220000,"open":82.29,"high":82.3,"low":82.21,"close":82.28},{"t":1774916280000,"open":82.28,"high":82.28,"low":82.17,"close":82.21},{"t":1774916340000,"open":82.22,"high":82.29,"low":82.2,"close":82.29},{"t":1774916400000,"open":82.3,"high":82.37,"low":82.3,"close":82.35},{"t":1774916460000,"open":82.35,"high":82.36,"low":82.24,"close":82.25},{"t":1774916520000,"open":82.25,"high":82.31,"low":82.21,"close":82.28},{"t":1774916580000,"open":82.28,"high":82.32,"low":82.09,"close":82.16},{"t":1774916640000,"open":82.17,"high":82.3,"low":82.15,"close":82.26},{"t":1774916700000,"open":82.26,"high":82.3,"low":82.24,"close":82.29},{"t":1774916760000,"open":82.29,"high":82.41,"low":82.29,"close":82.38},{"t":1774916820000,"open":82.38,"high":82.39,"low":82.32,"close":82.33},{"t":1774916880000,"open":82.33,"high":82.37,"low":82.28,"close":82.36},{"t":1774916940000,"open":82.36,"high":82.41,"low":82.32,"close":82.35},{"t":1774917000000,"open":82.35,"high":82.38,"low":82.29,"close":82.35},{"t":1774917060000,"open":82.36,"high":82.37,"low":82.3,"close":82.3},{"t":1774917120000,"open":82.3,"high":82.31,"low":82.2,"close":82.27},{"t":1774917180000,"open":82.27,"high":82.3,"low":82.24,"close":82.27},{"t":1774917240000,"open":82.28,"high":82.32,"low":82.25,"close":82.26},{"t":1774917300000,"open":82.26,"high":82.37,"low":82.26,"close":82.35},{"t":1774917360000,"open":82.34,"high":82.38,"low":82.31,"close":82.36},{"t":1774917420000,"open":82.36,"high":82.37,"low":82.26,"close":82.27},{"t":1774917480000,"open":82.27,"high":82.51,"low":82.22,"close":82.47},{"t":1774917540000,"open":82.47,"high":82.52,"low":82.37,"close":82.45},{"t":1774917600000,"open":82.45,"high":82.47,"low":82.3,"close":82.3},{"t":1774917660000,"open":82.31,"high":82.35,"low":82.2,"close":82.27},{"t":1774917720000,"open":82.27,"high":82.3,"low":82.25,"close":82.26},{"t":1774917780000,"open":82.27,"high":82.34,"low":82.24,"close":82.3},{"t":1774917840000,"open":82.3,"high":82.45,"low":82.3,"close":82.44},{"t":1774917900000,"open":82.45,"high":82.89,"low":82.43,"close":82.89},{"t":1774917960000,"open":82.89,"high":82.89,"low":82.76,"close":82.78},{"t":1774918020000,"open":82.78,"high":82.82,"low":82.72,"close":82.8},{"t":1774918080000,"open":82.8,"high":82.88,"low":82.64,"close":82.74},{"t":1774918140000,"open":82.75,"high":82.91,"low":82.75,"close":82.79},{"t":1774918200000,"open":82.79,"high":82.79,"low":82.63,"close":82.64},{"t":1774918260000,"open":82.63,"high":82.64,"low":82.46,"close":82.46},{"t":1774918320000,"open":82.46,"high":82.52,"low":82.41,"close":82.5},{"t":1774918380000,"open":82.51,"high":82.63,"low":82.5,"close":82.58},{"t":1774918440000,"open":82.58,"high":82.67,"low":82.56,"close":82.59},{"t":1774918500000,"open":82.59,"high":82.65,"low":82.53,"close":82.54},{"t":1774918560000,"open":82.54,"high":82.66,"low":82.54,"close":82.58},{"t":1774918620000,"open":82.58,"high":82.62,"low":82.52,"close":82.58},{"t":1774918680000,"open":82.59,"high":82.6,"low":82.54,"close":82.56},{"t":1774918740000,"open":82.57,"high":82.69,"low":82.56,"close":82.68},{"t":1774918800000,"open":82.69,"high":82.79,"low":82.67,"close":82.75},{"t":1774918860000,"open":82.76,"high":82.84,"low":82.74,"close":82.84},{"t":1774918920000,"open":82.83,"high":82.87,"low":82.78,"close":82.78},{"t":1774918980000,"open":82.79,"high":82.79,"low":82.67,"close":82.75},{"t":1774919040000,"open":82.76,"high":82.76,"low":82.63,"close":82.69},{"t":1774919100000,"open":82.7,"high":82.76,"low":82.66,"close":82.66},{"t":1774919160000,"open":82.67,"high":82.69,"low":82.55,"close":82.64},{"t":1774919220000,"open":82.64,"high":82.64,"low":82.55,"close":82.63},{"t":1774919280000,"open":82.63,"high":82.65,"low":82.61,"close":82.63},{"t":1774919340000,"open":82.64,"high":82.74,"low":82.64,"close":82.68},{"t":1774919400000,"open":82.67,"high":82.87,"low":82.67,"close":82.86},{"t":1774919460000,"open":82.86,"high":83.01,"low":82.84,"close":82.85},{"t":1774919520000,"open":82.85,"high":82.91,"low":82.82,"close":82.91},{"t":1774919580000,"open":82.91,"high":82.92,"low":82.87,"close":82.91},{"t":1774919640000,"open":82.92,"high":82.99,"low":82.91,"close":82.96},{"t":1774919700000,"open":82.96,"high":83.12,"low":82.96,"close":83.08},{"t":1774919760000,"open":83.09,"high":83.1,"low":83.03,"close":83.03},{"t":1774919820000,"open":83.03,"high":83.03,"low":82.94,"close":82.99},{"t":1774919880000,"open":82.99,"high":83.09,"low":82.98,"close":83.04},{"t":1774919940000,"open":83.05,"high":83.22,"low":83.03,"close":83.16},{"t":1774920000000,"open":83.16,"high":83.17,"low":83.08,"close":83.12},{"t":1774920060000,"open":83.12,"high":83.24,"low":83.11,"close":83.2},{"t":1774920120000,"open":83.2,"high":83.2,"low":83.14,"close":83.2},{"t":1774920180000,"open":83.2,"high":83.5,"low":83.17,"close":83.47},{"t":1774920240000,"open":83.47,"high":83.73,"low":83.47,"close":83.68},{"t":1774920300000,"open":83.68,"high":83.77,"low":83.61,"close":83.64},{"t":1774920360000,"open":83.64,"high":83.83,"low":83.61,"close":83.61},{"t":1774920420000,"open":83.61,"high":83.62,"low":83.48,"close":83.58},{"t":1774920480000,"open":83.57,"high":83.64,"low":83.54,"close":83.63},{"t":1774920540000,"open":83.64,"high":83.72,"low":83.58,"close":83.72},{"t":1774920600000,"open":83.71,"high":83.82,"low":83.66,"close":83.69},{"t":1774920660000,"open":83.69,"high":83.77,"low":83.6,"close":83.74},{"t":1774920720000,"open":83.73,"high":84.11,"low":83.69,"close":84.09},{"t":1774920780000,"open":84.1,"high":84.34,"low":84.02,"close":84.25},{"t":1774920840000,"open":84.25,"high":84.6,"low":84.21,"close":84.44},{"t":1774920900000,"open":84.43,"high":84.52,"low":84.2,"close":84.26},{"t":1774920960000,"open":84.27,"high":84.32,"low":84.1,"close":84.2},{"t":1774921020000,"open":84.2,"high":84.38,"low":84.13,"close":84.19},{"t":1774921080000,"open":84.19,"high":84.24,"low":84.02,"close":84.07},{"t":1774921140000,"open":84.06,"high":84.09,"low":83.96,"close":84.06},{"t":1774921200000,"open":84.07,"high":84.09,"low":83.94,"close":83.97},{"t":1774921260000,"open":83.97,"high":84.01,"low":83.86,"close":83.88},{"t":1774921320000,"open":83.88,"high":83.89,"low":83.73,"close":83.77},{"t":1774921380000,"open":83.78,"high":83.78,"low":83.65,"close":83.75},{"t":1774921440000,"open":83.75,"high":83.83,"low":83.74,"close":83.77},{"t":1774921500000,"open":83.76,"high":83.85,"low":83.76,"close":83.8},{"t":1774921560000,"open":83.81,"high":83.82,"low":83.57,"close":83.57},{"t":1774921620000,"open":83.58,"high":83.72,"low":83.52,"close":83.71},{"t":1774921680000,"open":83.72,"high":83.78,"low":83.71,"close":83.74},{"t":1774921740000,"open":83.74,"high":83.83,"low":83.71,"close":83.73},{"t":1774921800000,"open":83.72,"high":83.73,"low":83.67,"close":83.67},{"t":1774921860000,"open":83.66,"high":83.81,"low":83.65,"close":83.8},{"t":1774921920000,"open":83.79,"high":83.89,"low":83.74,"close":83.78},{"t":1774921980000,"open":83.77,"high":83.82,"low":83.75,"close":83.79},{"t":1774922040000,"open":83.78,"high":83.82,"low":83.74,"close":83.81},{"t":1774922100000,"open":83.82,"high":83.89,"low":83.8,"close":83.85},{"t":1774922160000,"open":83.84,"high":83.9,"low":83.83,"close":83.85},{"t":1774922220000,"open":83.85,"high":83.88,"low":83.79,"close":83.82},{"t":1774922280000,"open":83.81,"high":83.86,"low":83.81,"close":83.84},{"t":1774922340000,"open":83.84,"high":83.93,"low":83.79,"close":83.79},{"t":1774922400000,"open":83.8,"high":83.85,"low":83.79,"close":83.8},{"t":1774922460000,"open":83.79,"high":83.82,"low":83.66,"close":83.71},{"t":1774922520000,"open":83.71,"high":83.73,"low":83.6,"close":83.61},{"t":1774922580000,"open":83.62,"high":83.65,"low":83.53,"close":83.61},{"t":1774922640000,"open":83.6,"high":83.69,"low":83.58,"close":83.68},{"t":1774922700000,"open":83.67,"high":83.76,"low":83.67,"close":83.72},{"t":1774922760000,"open":83.73,"high":83.83,"low":83.72,"close":83.82},{"t":1774922820000,"open":83.82,"high":83.87,"low":83.73,"close":83.74},{"t":1774922880000,"open":83.73,"high":83.78,"low":83.66,"close":83.71},{"t":1774922940000,"open":83.72,"high":83.72,"low":83.64,"close":83.65},{"t":1774923000000,"open":83.66,"high":83.73,"low":83.65,"close":83.7},{"t":1774923060000,"open":83.7,"high":83.73,"low":83.66,"close":83.66},{"t":1774923120000,"open":83.67,"high":83.71,"low":83.62,"close":83.68},{"t":1774923180000,"open":83.67,"high":83.71,"low":83.64,"close":83.65},{"t":1774923240000,"open":83.65,"high":83.71,"low":83.64,"close":83.69},{"t":1774923300000,"open":83.69,"high":83.88,"low":83.69,"close":83.81},{"t":1774923360000,"open":83.8,"high":83.82,"low":83.75,"close":83.8},{"t":1774923420000,"open":83.8,"high":83.93,"low":83.8,"close":83.91},{"t":1774923480000,"open":83.92,"high":84.02,"low":83.9,"close":83.94},{"t":1774923540000,"open":83.94,"high":83.95,"low":83.89,"close":83.91},{"t":1774923600000,"open":83.9,"high":83.93,"low":83.86,"close":83.91},{"t":1774923660000,"open":83.91,"high":83.91,"low":83.78,"close":83.82},{"t":1774923720000,"open":83.81,"high":83.89,"low":83.78,"close":83.87},{"t":1774923780000,"open":83.86,"high":83.92,"low":83.86,"close":83.88},{"t":1774923840000,"open":83.88,"high":83.98,"low":83.88,"close":83.98},{"t":1774923900000,"open":83.97,"high":83.98,"low":83.84,"close":83.87},{"t":1774923960000,"open":83.87,"high":83.87,"low":83.81,"close":83.81},{"t":1774924020000,"open":83.81,"high":83.91,"low":83.81,"close":83.91},{"t":1774924080000,"open":83.9,"high":83.91,"low":83.86,"close":83.87},{"t":1774924140000,"open":83.87,"high":83.91,"low":83.83,"close":83.91},{"t":1774924200000,"open":83.92,"high":83.96,"low":83.9,"close":83.92},{"t":1774924260000,"open":83.92,"high":83.96,"low":83.8,"close":83.8},{"t":1774924320000,"open":83.8,"high":83.84,"low":83.73,"close":83.79},{"t":1774924380000,"open":83.79,"high":83.82,"low":83.69,"close":83.7},{"t":1774924440000,"open":83.7,"high":83.79,"low":83.66,"close":83.79},{"t":1774924500000,"open":83.79,"high":83.81,"low":83.77,"close":83.77},{"t":1774924560000,"open":83.77,"high":83.8,"low":83.76,"close":83.8},{"t":1774924620000,"open":83.79,"high":83.89,"low":83.78,"close":83.88},{"t":1774924680000,"open":83.89,"high":83.89,"low":83.81,"close":83.84},{"t":1774924740000,"open":83.84,"high":83.85,"low":83.79,"close":83.79},{"t":1774924800000,"open":83.8,"high":83.81,"low":83.76,"close":83.76},{"t":1774924860000,"open":83.77,"high":83.81,"low":83.75,"close":83.81},{"t":1774924920000,"open":83.8,"high":83.88,"low":83.79,"close":83.88},{"t":1774924980000,"open":83.88,"high":83.88,"low":83.82,"close":83.83},{"t":1774925040000,"open":83.82,"high":83.91,"low":83.82,"close":83.87},{"t":1774925100000,"open":83.86,"high":83.91,"low":83.85,"close":83.86},{"t":1774925160000,"open":83.87,"high":83.88,"low":83.78,"close":83.86},{"t":1774925220000,"open":83.87,"high":83.88,"low":83.84,"close":83.85},{"t":1774925280000,"open":83.85,"high":83.85,"low":83.76,"close":83.76},{"t":1774925340000,"open":83.77,"high":83.85,"low":83.76,"close":83.84},{"t":1774925400000,"open":83.84,"high":83.92,"low":83.84,"close":83.89},{"t":1774925460000,"open":83.88,"high":83.98,"low":83.88,"close":83.89},{"t":1774925520000,"open":83.9,"high":84.03,"low":83.88,"close":84.0},{"t":1774925580000,"open":84.0,"high":84.05,"low":83.91,"close":83.92},{"t":1774925640000,"open":83.92,"high":83.96,"low":83.86,"close":83.88},{"t":1774925700000,"open":83.89,"high":83.89,"low":83.8,"close":83.82},{"t":1774925760000,"open":83.81,"high":83.84,"low":83.78,"close":83.83},{"t":1774925820000,"open":83.83,"high":83.88,"low":83.81,"close":83.85},{"t":1774925880000,"open":83.85,"high":83.89,"low":83.85,"close":83.88},{"t":1774925940000,"open":83.88,"high":83.88,"low":83.77,"close":83.78},{"t":1774926000000,"open":83.78,"high":83.78,"low":83.58,"close":83.58},{"t":1774926060000,"open":83.58,"high":83.63,"low":83.52,"close":83.62},{"t":1774926120000,"open":83.62,"high":83.7,"low":83.61,"close":83.67},{"t":1774926180000,"open":83.68,"high":83.68,"low":83.59,"close":83.62},{"t":1774926240000,"open":83.63,"high":83.7,"low":83.62,"close":83.7},{"t":1774926300000,"open":83.7,"high":83.7,"low":83.62,"close":83.68},{"t":1774926360000,"open":83.69,"high":83.79,"low":83.67,"close":83.75},{"t":1774926420000,"open":83.75,"high":83.89,"low":83.75,"close":83.87},{"t":1774926480000,"open":83.87,"high":83.87,"low":83.84,"close":83.84},{"t":1774926540000,"open":83.84,"high":83.84,"low":83.75,"close":83.8},{"t":1774926600000,"open":83.79,"high":83.79,"low":83.73,"close":83.77},{"t":1774926660000,"open":83.78,"high":83.81,"low":83.77,"close":83.79},{"t":1774926720000,"open":83.79,"high":83.82,"low":83.72,"close":83.74},{"t":1774926780000,"open":83.75,"high":83.76,"low":83.7,"close":83.71},{"t":1774926840000,"open":83.7,"high":83.7,"low":83.64,"close":83.67},{"t":1774926900000,"open":83.68,"high":83.72,"low":83.64,"close":83.66},{"t":1774926960000,"open":83.66,"high":83.66,"low":83.57,"close":83.59},{"t":1774927020000,"open":83.58,"high":83.66,"low":83.56,"close":83.59},{"t":1774927080000,"open":83.59,"high":83.6,"low":83.55,"close":83.58},{"t":1774927140000,"open":83.58,"high":83.59,"low":83.52,"close":83.52},{"t":1774927200000,"open":83.52,"high":83.53,"low":83.36,"close":83.46},{"t":1774927260000,"open":83.46,"high":83.51,"low":83.46,"close":83.49},{"t":1774927320000,"open":83.5,"high":83.55,"low":83.48,"close":83.54},{"t":1774927380000,"open":83.53,"high":83.58,"low":83.53,"close":83.53},{"t":1774927440000,"open":83.54,"high":83.54,"low":83.46,"close":83.47},{"t":1774927500000,"open":83.47,"high":83.56,"low":83.46,"close":83.53},{"t":1774927560000,"open":83.53,"high":83.56,"low":83.52,"close":83.53},{"t":1774927620000,"open":83.53,"high":83.58,"low":83.52,"close":83.54},{"t":1774927680000,"open":83.53,"high":83.53,"low":83.46,"close":83.47},{"t":1774927740000,"open":83.46,"high":83.49,"low":83.46,"close":83.48},{"t":1774927800000,"open":83.49,"high":83.52,"low":83.43,"close":83.44},{"t":1774927860000,"open":83.43,"high":83.47,"low":83.39,"close":83.46},{"t":1774927920000,"open":83.46,"high":83.46,"low":83.42,"close":83.43},{"t":1774927980000,"open":83.43,"high":83.5,"low":83.4,"close":83.49},{"t":1774928040000,"open":83.5,"high":83.58,"low":83.48,"close":83.54},{"t":1774928100000,"open":83.54,"high":83.54,"low":83.45,"close":83.47},{"t":1774928160000,"open":83.46,"high":83.46,"low":83.39,"close":83.4},{"t":1774928220000,"open":83.39,"high":83.43,"low":83.37,"close":83.38},{"t":1774928280000,"open":83.38,"high":83.38,"low":83.28,"close":83.29},{"t":1774928340000,"open":83.3,"high":83.33,"low":83.21,"close":83.32},{"t":1774928400000,"open":83.31,"high":83.34,"low":83.29,"close":83.34},{"t":1774928460000,"open":83.33,"high":83.36,"low":83.3,"close":83.35},{"t":1774928520000,"open":83.36,"high":83.36,"low":83.31,"close":83.32},{"t":1774928580000,"open":83.33,"high":83.38,"low":83.32,"close":83.37},{"t":1774928640000,"open":83.37,"high":83.41,"low":83.36,"close":83.38},{"t":1774928700000,"open":83.39,"high":83.4,"low":83.38,"close":83.38},{"t":1774928760000,"open":83.38,"high":83.44,"low":83.34,"close":83.39},{"t":1774928820000,"open":83.4,"high":83.4,"low":83.37,"close":83.38},{"t":1774928880000,"open":83.37,"high":83.38,"low":83.31,"close":83.34},{"t":1774928940000,"open":83.34,"high":83.38,"low":83.33,"close":83.35},{"t":1774929000000,"open":83.36,"high":83.5,"low":83.35,"close":83.48},{"t":1774929060000,"open":83.48,"high":83.5,"low":83.41,"close":83.49},{"t":1774929120000,"open":83.5,"high":83.53,"low":83.48,"close":83.51},{"t":1774929180000,"open":83.51,"high":83.56,"low":83.48,"close":83.56},{"t":1774929240000,"open":83.56,"high":83.59,"low":83.49,"close":83.53},{"t":1774929300000,"open":83.52,"high":83.52,"low":83.48,"close":83.51},{"t":1774929360000,"open":83.52,"high":83.55,"low":83.49,"close":83.5},{"t":1774929420000,"open":83.51,"high":83.53,"low":83.47,"close":83.48},{"t":1774929480000,"open":83.48,"high":83.51,"low":83.47,"close":83.51},{"t":1774929540000,"open":83.5,"high":83.57,"low":83.5,"close":83.57},{"t":1774929600000,"open":83.57,"high":83.65,"low":83.56,"close":83.64},{"t":1774929660000,"open":83.65,"high":83.7,"low":83.53,"close":83.57},{"t":1774929720000,"open":83.57,"high":83.59,"low":83.41,"close":83.52},{"t":1774929780000,"open":83.52,"high":83.54,"low":83.49,"close":83.53},{"t":1774929840000,"open":83.52,"high":83.57,"low":83.47,"close":83.55},{"t":1774929900000,"open":83.54,"high":83.57,"low":83.5,"close":83.55},{"t":1774929960000,"open":83.56,"high":83.66,"low":83.55,"close":83.62},{"t":1774930020000,"open":83.61,"high":83.7,"low":83.61,"close":83.63},{"t":1774930080000,"open":83.63,"high":83.68,"low":83.63,"close":83.65},{"t":1774930140000,"open":83.65,"high":83.7,"low":83.54,"close":83.54},{"t":1774930200000,"open":83.55,"high":83.57,"low":83.49,"close":83.56},{"t":1774930260000,"open":83.55,"high":83.59,"low":83.5,"close":83.52},{"t":1774930320000,"open":83.52,"high":83.54,"low":83.49,"close":83.5},{"t":1774930380000,"open":83.5,"high":83.51,"low":83.41,"close":83.42},{"t":1774930440000,"open":83.42,"high":83.56,"low":83.41,"close":83.55},{"t":1774930500000,"open":83.56,"high":83.58,"low":83.53,"close":83.57},{"t":1774930560000,"open":83.56,"high":83.66,"low":83.56,"close":83.65},{"t":1774930620000,"open":83.65,"high":83.67,"low":83.63,"close":83.64},{"t":1774930680000,"open":83.65,"high":83.68,"low":83.63,"close":83.68},{"t":1774930740000,"open":83.68,"high":83.71,"low":83.67,"close":83.68},{"t":1774930800000,"open":83.68,"high":83.88,"low":83.67,"close":83.82},{"t":1774930860000,"open":83.82,"high":83.85,"low":83.76,"close":83.84},{"t":1774930920000,"open":83.84,"high":83.84,"low":83.63,"close":83.64},{"t":1774930980000,"open":83.65,"high":83.66,"low":83.62,"close":83.64},{"t":1774931040000,"open":83.63,"high":83.64,"low":83.6,"close":83.6},{"t":1774931100000,"open":83.61,"high":83.62,"low":83.49,"close":83.5},{"t":1774931160000,"open":83.51,"high":83.55,"low":83.49,"close":83.51},{"t":1774931220000,"open":83.51,"high":83.51,"low":83.28,"close":83.29},{"t":1774931280000,"open":83.29,"high":83.37,"low":83.25,"close":83.33},{"t":1774931340000,"open":83.34,"high":83.34,"low":83.26,"close":83.3},{"t":1774931400000,"open":83.3,"high":83.31,"low":83.24,"close":83.3},{"t":1774931460000,"open":83.31,"high":83.36,"low":83.26,"close":83.36},{"t":1774931520000,"open":83.36,"high":83.43,"low":83.35,"close":83.42},{"t":1774931580000,"open":83.42,"high":83.45,"low":83.39,"close":83.42},{"t":1774931640000,"open":83.41,"high":83.45,"low":83.38,"close":83.39},{"t":1774931700000,"open":83.38,"high":83.4,"low":83.28,"close":83.3},{"t":1774931760000,"open":83.3,"high":83.38,"low":83.3,"close":83.36},{"t":1774931820000,"open":83.36,"high":83.38,"low":83.31,"close":83.34},{"t":1774931880000,"open":83.35,"high":83.37,"low":83.33,"close":83.35},{"t":1774931940000,"open":83.34,"high":83.4,"low":83.34,"close":83.36},{"t":1774932000000,"open":83.36,"high":83.36,"low":83.29,"close":83.33},{"t":1774932060000,"open":83.32,"high":83.37,"low":83.31,"close":83.35},{"t":1774932120000,"open":83.35,"high":83.38,"low":83.32,"close":83.37},{"t":1774932180000,"open":83.37,"high":83.38,"low":83.34,"close":83.35},{"t":1774932240000,"open":83.35,"high":83.39,"low":83.33,"close":83.36},{"t":1774932300000,"open":83.36,"high":83.42,"low":83.35,"close":83.42},{"t":1774932360000,"open":83.42,"high":83.45,"low":83.37,"close":83.38},{"t":1774932420000,"open":83.37,"high":83.42,"low":83.37,"close":83.39},{"t":1774932480000,"open":83.4,"high":83.42,"low":83.38,"close":83.41},{"t":1774932540000,"open":83.42,"high":83.42,"low":83.36,"close":83.38},{"t":1774932600000,"open":83.37,"high":83.43,"low":83.36,"close":83.41},{"t":1774932660000,"open":83.42,"high":83.51,"low":83.42,"close":83.5},{"t":1774932720000,"open":83.51,"high":83.52,"low":83.4,"close":83.4},{"t":1774932780000,"open":83.41,"high":83.43,"low":83.34,"close":83.36},{"t":1774932840000,"open":83.37,"high":83.44,"low":83.36,"close":83.4},{"t":1774932900000,"open":83.4,"high":83.4,"low":83.34,"close":83.39},{"t":1774932960000,"open":83.4,"high":83.42,"low":83.32,"close":83.32},{"t":1774933020000,"open":83.32,"high":83.34,"low":83.29,"close":83.29},{"t":1774933080000,"open":83.29,"high":83.33,"low":83.26,"close":83.33},{"t":1774933140000,"open":83.32,"high":83.33,"low":83.28,"close":83.28},{"t":1774933200000,"open":83.29,"high":83.31,"low":83.19,"close":83.23},{"t":1774933260000,"open":83.23,"high":83.25,"low":83.2,"close":83.2},{"t":1774933320000,"open":83.2,"high":83.2,"low":83.06,"close":83.11},{"t":1774933380000,"open":83.1,"high":83.25,"low":83.07,"close":83.24},{"t":1774933440000,"open":83.23,"high":83.26,"low":83.19,"close":83.22},{"t":1774933500000,"open":83.23,"high":83.3,"low":83.18,"close":83.2},{"t":1774933560000,"open":83.21,"high":83.22,"low":83.15,"close":83.16},{"t":1774933620000,"open":83.17,"high":83.18,"low":83.11,"close":83.14},{"t":1774933680000,"open":83.13,"high":83.18,"low":83.12,"close":83.16},{"t":1774933740000,"open":83.16,"high":83.17,"low":83.08,"close":83.1},{"t":1774933800000,"open":83.1,"high":83.11,"low":83.01,"close":83.02},{"t":1774933860000,"open":83.02,"high":83.12,"low":83.01,"close":83.1},{"t":1774933920000,"open":83.1,"high":83.11,"low":83.07,"close":83.09},{"t":1774933980000,"open":83.09,"high":83.09,"low":82.97,"close":82.99},{"t":1774934040000,"open":82.99,"high":83.01,"low":82.85,"close":82.93},{"t":1774934100000,"open":82.92,"high":82.95,"low":82.87,"close":82.95},{"t":1774934160000,"open":82.95,"high":82.97,"low":82.92,"close":82.97},{"t":1774934220000,"open":82.98,"high":83.07,"low":82.97,"close":82.98},{"t":1774934280000,"open":82.98,"high":83.0,"low":82.96,"close":82.99},{"t":1774934340000,"open":82.98,"high":83.02,"low":82.95,"close":82.99},{"t":1774934400000,"open":82.98,"high":83.07,"low":82.97,"close":83.0},{"t":1774934460000,"open":83.0,"high":83.05,"low":82.98,"close":83.04},{"t":1774934520000,"open":83.04,"high":83.09,"low":83.01,"close":83.08},{"t":1774934580000,"open":83.08,"high":83.11,"low":83.01,"close":83.1},{"t":1774934640000,"open":83.11,"high":83.18,"low":83.07,"close":83.18},{"t":1774934700000,"open":83.18,"high":83.25,"low":83.15,"close":83.25},{"t":1774934760000,"open":83.24,"high":83.26,"low":83.17,"close":83.17},{"t":1774934820000,"open":83.17,"high":83.2,"low":83.16,"close":83.16},{"t":1774934880000,"open":83.16,"high":83.22,"low":83.15,"close":83.22},{"t":1774934940000,"open":83.22,"high":83.23,"low":83.14,"close":83.14},{"t":1774935000000,"open":83.15,"high":83.29,"low":83.08,"close":83.25},{"t":1774935060000,"open":83.25,"high":83.31,"low":83.24,"close":83.26},{"t":1774935120000,"open":83.26,"high":83.26,"low":83.18,"close":83.21},{"t":1774935180000,"open":83.21,"high":83.33,"low":83.21,"close":83.31},{"t":1774935240000,"open":83.32,"high":83.35,"low":83.23,"close":83.29},{"t":1774935300000,"open":83.29,"high":83.32,"low":83.26,"close":83.28},{"t":1774935360000,"open":83.29,"high":83.33,"low":83.27,"close":83.29},{"t":1774935420000,"open":83.28,"high":83.35,"low":83.27,"close":83.28},{"t":1774935480000,"open":83.28,"high":83.32,"low":83.26,"close":83.28},{"t":1774935540000,"open":83.28,"high":83.34,"low":83.26,"close":83.34},{"t":1774935600000,"open":83.34,"high":83.38,"low":83.31,"close":83.35},{"t":1774935660000,"open":83.35,"high":83.35,"low":83.28,"close":83.3},{"t":1774935720000,"open":83.31,"high":83.33,"low":83.29,"close":83.31},{"t":1774935780000,"open":83.32,"high":83.36,"low":83.28,"close":83.31},{"t":1774935840000,"open":83.32,"high":83.38,"low":83.28,"close":83.37},{"t":1774935900000,"open":83.38,"high":83.46,"low":83.37,"close":83.46},{"t":1774935960000,"open":83.46,"high":83.53,"low":83.43,"close":83.51},{"t":1774936020000,"open":83.5,"high":83.58,"low":83.49,"close":83.55},{"t":1774936080000,"open":83.54,"high":83.61,"low":83.51,"close":83.6},{"t":1774936140000,"open":83.6,"high":83.61,"low":83.52,"close":83.58},{"t":1774936200000,"open":83.58,"high":83.6,"low":83.56,"close":83.57},{"t":1774936260000,"open":83.58,"high":83.64,"low":83.55,"close":83.62},{"t":1774936320000,"open":83.62,"high":83.62,"low":83.56,"close":83.6},{"t":1774936380000,"open":83.59,"high":83.64,"low":83.59,"close":83.6},{"t":1774936440000,"open":83.6,"high":83.67,"low":83.57,"close":83.65},{"t":1774936500000,"open":83.65,"high":83.67,"low":83.6,"close":83.66},{"t":1774936560000,"open":83.65,"high":83.66,"low":83.57,"close":83.58},{"t":1774936620000,"open":83.57,"high":83.58,"low":83.54,"close":83.57},{"t":1774936680000,"open":83.57,"high":83.6,"low":83.57,"close":83.59},{"t":1774936740000,"open":83.6,"high":83.73,"low":83.59,"close":83.73},{"t":1774936800000,"open":83.73,"high":83.75,"low":83.61,"close":83.62},{"t":1774936860000,"open":83.62,"high":83.63,"low":83.54,"close":83.55},{"t":1774936920000,"open":83.55,"high":83.55,"low":83.44,"close":83.54},{"t":1774936980000,"open":83.53,"high":83.55,"low":83.48,"close":83.5},{"t":1774937040000,"open":83.5,"high":83.78,"low":83.47,"close":83.78},{"t":1774937100000,"open":83.78,"high":83.78,"low":83.42,"close":83.43},{"t":1774937160000,"open":83.42,"high":83.45,"low":83.37,"close":83.43},{"t":1774937220000,"open":83.42,"high":83.51,"low":83.42,"close":83.46},{"t":1774937280000,"open":83.46,"high":83.46,"low":83.38,"close":83.41},{"t":1774937340000,"open":83.41,"high":83.44,"low":83.4,"close":83.41},{"t":1774937400000,"open":83.4,"high":83.4,"low":83.31,"close":83.36},{"t":1774937460000,"open":83.36,"high":83.41,"low":83.34,"close":83.38},{"t":1774937520000,"open":83.38,"high":83.4,"low":83.32,"close":83.33},{"t":1774937580000,"open":83.34,"high":83.36,"low":83.32,"close":83.32},{"t":1774937640000,"open":83.33,"high":83.35,"low":83.27,"close":83.35},{"t":1774937700000,"open":83.35,"high":83.38,"low":83.32,"close":83.37},{"t":1774937760000,"open":83.37,"high":83.38,"low":83.27,"close":83.29},{"t":1774937820000,"open":83.3,"high":83.32,"low":83.23,"close":83.26},{"t":1774937880000,"open":83.26,"high":83.32,"low":83.24,"close":83.27},{"t":1774937940000,"open":83.27,"high":83.27,"low":83.18,"close":83.25},{"t":1774938000000,"open":83.25,"high":83.26,"low":83.2,"close":83.21},{"t":1774938060000,"open":83.21,"high":83.29,"low":83.21,"close":83.29},{"t":1774938120000,"open":83.29,"high":83.34,"low":83.24,"close":83.26},{"t":1774938180000,"open":83.26,"high":83.27,"low":83.21,"close":83.22},{"t":1774938240000,"open":83.22,"high":83.26,"low":83.18,"close":83.2},{"t":1774938300000,"open":83.2,"high":83.25,"low":83.15,"close":83.16},{"t":1774938360000,"open":83.17,"high":83.19,"low":83.09,"close":83.09},{"t":1774938420000,"open":83.09,"high":83.15,"low":83.04,"close":83.14},{"t":1774938480000,"open":83.14,"high":83.19,"low":83.13,"close":83.15},{"t":1774938540000,"open":83.14,"high":83.14,"low":83.09,"close":83.13},{"t":1774938600000,"open":83.12,"high":83.15,"low":83.02,"close":83.04},{"t":1774938660000,"open":83.03,"high":83.1,"low":83.03,"close":83.06},{"t":1774938720000,"open":83.06,"high":83.12,"low":83.06,"close":83.06},{"t":1774938780000,"open":83.06,"high":83.12,"low":83.06,"close":83.07},{"t":1774938840000,"open":83.08,"high":83.12,"low":83.07,"close":83.09},{"t":1774938900000,"open":83.09,"high":83.09,"low":83.01,"close":83.07},{"t":1774938960000,"open":83.07,"high":83.16,"low":83.05,"close":83.09},{"t":1774939020000,"open":83.1,"high":83.14,"low":83.08,"close":83.11},{"t":1774939080000,"open":83.1,"high":83.12,"low":83.05,"close":83.06},{"t":1774939140000,"open":83.06,"high":83.1,"low":83.06,"close":83.1},{"t":1774939200000,"open":83.1,"high":83.2,"low":83.09,"close":83.13},{"t":1774939260000,"open":83.13,"high":83.3,"low":83.04,"close":83.24},{"t":1774939320000,"open":83.24,"high":83.26,"low":83.18,"close":83.18},{"t":1774939380000,"open":83.19,"high":83.24,"low":83.18,"close":83.2},{"t":1774939440000,"open":83.2,"high":83.25,"low":83.19,"close":83.2},{"t":1774939500000,"open":83.19,"high":83.24,"low":83.19,"close":83.23},{"t":1774939560000,"open":83.24,"high":83.27,"low":83.2,"close":83.21},{"t":1774939620000,"open":83.2,"high":83.25,"low":83.18,"close":83.25},{"t":1774939680000,"open":83.25,"high":83.26,"low":83.18,"close":83.19},{"t":1774939740000,"open":83.19,"high":83.22,"low":83.19,"close":83.2},{"t":1774939800000,"open":83.2,"high":83.24,"low":83.2,"close":83.23},{"t":1774939860000,"open":83.23,"high":83.34,"low":83.22,"close":83.34},{"t":1774939920000,"open":83.33,"high":83.34,"low":83.26,"close":83.28},{"t":1774939980000,"open":83.28,"high":83.35,"low":83.28,"close":83.32},{"t":1774940040000,"open":83.33,"high":83.41,"low":83.32,"close":83.39},{"t":1774940100000,"open":83.39,"high":83.49,"low":83.39,"close":83.44},{"t":1774940160000,"open":83.44,"high":83.49,"low":83.41,"close":83.42},{"t":1774940220000,"open":83.42,"high":83.42,"low":83.31,"close":83.31},{"t":1774940280000,"open":83.31,"high":83.37,"low":83.31,"close":83.37},{"t":1774940340000,"open":83.36,"high":83.38,"low":83.36,"close":83.36},{"t":1774940400000,"open":83.37,"high":83.39,"low":83.3,"close":83.33},{"t":1774940460000,"open":83.33,"high":83.39,"low":83.26,"close":83.27},{"t":1774940520000,"open":83.28,"high":83.36,"low":83.26,"close":83.35},{"t":1774940580000,"open":83.36,"high":83.37,"low":83.28,"close":83.3},{"t":1774940640000,"open":83.3,"high":83.37,"low":83.3,"close":83.33},{"t":1774940700000,"open":83.33,"high":83.33,"low":83.27,"close":83.28},{"t":1774940760000,"open":83.28,"high":83.29,"low":83.16,"close":83.22},{"t":1774940820000,"open":83.22,"high":83.24,"low":83.21,"close":83.22},{"t":1774940880000,"open":83.23,"high":83.26,"low":83.19,"close":83.19},{"t":1774940940000,"open":83.2,"high":83.2,"low":83.17,"close":83.19},{"t":1774941000000,"open":83.19,"high":83.24,"low":83.18,"close":83.24},{"t":1774941060000,"open":83.25,"high":83.25,"low":83.03,"close":83.04},{"t":1774941120000,"open":83.03,"high":83.11,"low":82.95,"close":83.04},{"t":1774941180000,"open":83.05,"high":83.07,"low":83.0,"close":83.0},{"t":1774941240000,"open":83.0,"high":83.06,"low":83.0,"close":83.01},{"t":1774941300000,"open":83.02,"high":83.05,"low":82.93,"close":83.01},{"t":1774941360000,"open":83.01,"high":83.02,"low":82.91,"close":82.92},{"t":1774941420000,"open":82.93,"high":82.96,"low":82.79,"close":82.81},{"t":1774941480000,"open":82.81,"high":82.81,"low":82.64,"close":82.7},{"t":1774941540000,"open":82.69,"high":82.71,"low":82.64,"close":82.71},{"t":1774941600000,"open":82.7,"high":82.85,"low":82.67,"close":82.82},{"t":1774941660000,"open":82.81,"high":82.91,"low":82.78,"close":82.87},{"t":1774941720000,"open":82.87,"high":82.9,"low":82.8,"close":82.87},{"t":1774941780000,"open":82.87,"high":82.87,"low":82.77,"close":82.78},{"t":1774941840000,"open":82.78,"high":82.82,"low":82.7,"close":82.7},{"t":1774941900000,"open":82.71,"high":82.76,"low":82.64,"close":82.75},{"t":1774941960000,"open":82.75,"high":82.76,"low":82.7,"close":82.75},{"t":1774942020000,"open":82.76,"high":82.95,"low":82.75,"close":82.94},{"t":1774942080000,"open":82.94,"high":82.94,"low":82.86,"close":82.86},{"t":1774942140000,"open":82.85,"high":82.87,"low":82.82,"close":82.82},{"t":1774942200000,"open":82.83,"high":82.88,"low":82.79,"close":82.85},{"t":1774942260000,"open":82.85,"high":82.86,"low":82.78,"close":82.8},{"t":1774942320000,"open":82.79,"high":82.85,"low":82.79,"close":82.85},{"t":1774942380000,"open":82.85,"high":82.97,"low":82.85,"close":82.96},{"t":1774942440000,"open":82.97,"high":82.98,"low":82.9,"close":82.95},{"t":1774942500000,"open":82.95,"high":83.07,"low":82.75,"close":82.79},{"t":1774942560000,"open":82.79,"high":82.9,"low":82.78,"close":82.88},{"t":1774942620000,"open":82.88,"high":82.94,"low":82.88,"close":82.92},{"t":1774942680000,"open":82.93,"high":82.96,"low":82.91,"close":82.93},{"t":1774942740000,"open":82.94,"high":82.99,"low":82.93,"close":82.98},{"t":1774942800000,"open":82.98,"high":83.02,"low":82.95,"close":82.95},{"t":1774942860000,"open":82.96,"high":82.99,"low":82.93,"close":82.99},{"t":1774942920000,"open":82.98,"high":83.02,"low":82.91,"close":82.91},{"t":1774942980000,"open":82.92,"high":82.94,"low":82.9,"close":82.93},{"t":1774943040000,"open":82.94,"high":82.95,"low":82.93,"close":82.93},{"t":1774943100000,"open":82.94,"high":83.07,"low":82.93,"close":83.04},{"t":1774943160000,"open":83.05,"high":83.11,"low":83.04,"close":83.08},{"t":1774943220000,"open":83.09,"high":83.11,"low":83.03,"close":83.04},{"t":1774943280000,"open":83.04,"high":83.1,"low":83.04,"close":83.04},{"t":1774943340000,"open":83.05,"high":83.06,"low":83.0,"close":83.02},{"t":1774943400000,"open":83.03,"high":83.04,"low":82.98,"close":83.01},{"t":1774943460000,"open":83.02,"high":83.07,"low":83.01,"close":83.01},{"t":1774943520000,"open":83.02,"high":83.05,"low":83.0,"close":83.02},{"t":1774943580000,"open":83.01,"high":83.06,"low":83.01,"close":83.06},{"t":1774943640000,"open":83.06,"high":83.13,"low":83.05,"close":83.08},{"t":1774943700000,"open":83.07,"high":83.1,"low":83.06,"close":83.09},{"t":1774943760000,"open":83.09,"high":83.11,"low":83.04,"close":83.06},{"t":1774943820000,"open":83.06,"high":83.09,"low":83.0,"close":83.02},{"t":1774943880000,"open":83.02,"high":83.06,"low":83.01,"close":83.04},{"t":1774943940000,"open":83.05,"high":83.06,"low":83.04,"close":83.05},{"t":1774944000000,"open":83.06,"high":83.08,"low":82.93,"close":82.98},{"t":1774944060000,"open":82.97,"high":82.98,"low":82.85,"close":82.87},{"t":1774944120000,"open":82.87,"high":82.93,"low":82.81,"close":82.93},{"t":1774944180000,"open":82.93,"high":83.11,"low":82.92,"close":83.1},{"t":1774944240000,"open":83.1,"high":83.13,"low":83.07,"close":83.12},{"t":1774944300000,"open":83.12,"high":83.15,"low":83.07,"close":83.15},{"t":1774944360000,"open":83.15,"high":83.15,"low":83.08,"close":83.09},{"t":1774944420000,"open":83.1,"high":83.11,"low":83.02,"close":83.05},{"t":1774944480000,"open":83.04,"high":83.12,"low":83.04,"close":83.11},{"t":1774944540000,"open":83.12,"high":83.2,"low":83.09,"close":83.17},{"t":1774944600000,"open":83.16,"high":83.17,"low":83.06,"close":83.07},{"t":1774944660000,"open":83.08,"high":83.09,"low":83.01,"close":83.04},{"t":1774944720000,"open":83.03,"high":83.06,"low":82.95,"close":82.95},{"t":1774944780000,"open":82.96,"high":83.07,"low":82.95,"close":83.06},{"t":1774944840000,"open":83.06,"high":83.06,"low":82.96,"close":82.97},{"t":1774944900000,"open":82.98,"high":82.99,"low":82.92,"close":82.99},{"t":1774944960000,"open":82.99,"high":83.05,"low":82.98,"close":83.04},{"t":1774945020000,"open":83.04,"high":83.11,"low":83.0,"close":83.1},{"t":1774945080000,"open":83.09,"high":83.11,"low":83.05,"close":83.11},{"t":1774945140000,"open":83.1,"high":83.12,"low":83.08,"close":83.09},{"t":1774945200000,"open":83.08,"high":83.22,"low":83.08,"close":83.18},{"t":1774945260000,"open":83.19,"high":83.32,"low":83.18,"close":83.23},{"t":1774945320000,"open":83.24,"high":83.27,"low":83.22,"close":83.22},{"t":1774945380000,"open":83.23,"high":83.23,"low":83.16,"close":83.21},{"t":1774945440000,"open":83.22,"high":83.22,"low":83.14,"close":83.16},{"t":1774945500000,"open":83.16,"high":83.19,"low":83.12,"close":83.13},{"t":1774945560000,"open":83.13,"high":83.14,"low":83.12,"close":83.13},{"t":1774945620000,"open":83.12,"high":83.14,"low":83.06,"close":83.07},{"t":1774945680000,"open":83.08,"high":83.13,"low":83.07,"close":83.13},{"t":1774945740000,"open":83.12,"high":83.16,"low":83.11,"close":83.11},{"t":1774945800000,"open":83.11,"high":83.13,"low":83.05,"close":83.1},{"t":1774945860000,"open":83.11,"high":83.12,"low":82.97,"close":83.0},{"t":1774945920000,"open":83.0,"high":83.0,"low":82.86,"close":82.88},{"t":1774945980000,"open":82.87,"high":82.88,"low":82.81,"close":82.82},{"t":1774946040000,"open":82.83,"high":82.83,"low":82.75,"close":82.79},{"t":1774946100000,"open":82.79,"high":82.84,"low":82.78,"close":82.82},{"t":1774946160000,"open":82.81,"high":82.87,"low":82.81,"close":82.87},{"t":1774946220000,"open":82.87,"high":82.89,"low":82.82,"close":82.85},{"t":1774946280000,"open":82.85,"high":82.89,"low":82.81,"close":82.81},{"t":1774946340000,"open":82.81,"high":82.83,"low":82.71,"close":82.71},{"t":1774946400000,"open":82.71,"high":82.74,"low":82.56,"close":82.69},{"t":1774946460000,"open":82.7,"high":82.7,"low":82.55,"close":82.59},{"t":1774946520000,"open":82.58,"high":82.59,"low":82.4,"close":82.54},{"t":1774946580000,"open":82.53,"high":82.54,"low":82.42,"close":82.49},{"t":1774946640000,"open":82.49,"high":82.51,"low":82.34,"close":82.4},{"t":1774946700000,"open":82.4,"high":82.41,"low":82.18,"close":82.28},{"t":1774946760000,"open":82.28,"high":82.38,"low":82.25,"close":82.35},{"t":1774946820000,"open":82.36,"high":82.54,"low":82.35,"close":82.5},{"t":1774946880000,"open":82.49,"high":82.5,"low":82.42,"close":82.5},{"t":1774946940000,"open":82.51,"high":82.51,"low":82.46,"close":82.49},{"t":1774947000000,"open":82.49,"high":82.5,"low":82.45,"close":82.5},{"t":1774947060000,"open":82.5,"high":82.5,"low":82.45,"close":82.47},{"t":1774947120000,"open":82.47,"high":82.47,"low":82.29,"close":82.36},{"t":1774947180000,"open":82.36,"high":82.43,"low":82.36,"close":82.39},{"t":1774947240000,"open":82.4,"high":82.41,"low":82.29,"close":82.3},{"t":1774947300000,"open":82.31,"high":82.34,"low":82.24,"close":82.24},{"t":1774947360000,"open":82.25,"high":82.34,"low":82.21,"close":82.29},{"t":1774947420000,"open":82.29,"high":82.32,"low":82.22,"close":82.24},{"t":1774947480000,"open":82.23,"high":82.28,"low":82.23,"close":82.27},{"t":1774947540000,"open":82.27,"high":82.29,"low":82.18,"close":82.19},{"t":1774947600000,"open":82.2,"high":82.28,"low":82.18,"close":82.27},{"t":1774947660000,"open":82.28,"high":82.28,"low":82.2,"close":82.21},{"t":1774947720000,"open":82.21,"high":82.29,"low":82.14,"close":82.24},{"t":1774947780000,"open":82.25,"high":82.28,"low":82.25,"close":82.25},{"t":1774947840000,"open":82.25,"high":82.35,"low":82.22,"close":82.34},{"t":1774947900000,"open":82.34,"high":82.42,"low":82.34,"close":82.38},{"t":1774947960000,"open":82.38,"high":82.39,"low":82.31,"close":82.31},{"t":1774948020000,"open":82.31,"high":82.34,"low":82.25,"close":82.27},{"t":1774948080000,"open":82.26,"high":82.27,"low":82.18,"close":82.19},{"t":1774948140000,"open":82.17,"high":82.28,"low":82.17,"close":82.22},{"t":1774948200000,"open":82.22,"high":82.22,"low":82.05,"close":82.16},{"t":1774948260000,"open":82.17,"high":82.19,"low":82.04,"close":82.1},{"t":1774948320000,"open":82.1,"high":82.17,"low":81.94,"close":82.01},{"t":1774948380000,"open":82.02,"high":82.14,"low":82.02,"close":82.11},{"t":1774948440000,"open":82.12,"high":82.15,"low":82.09,"close":82.1},{"t":1774948500000,"open":82.1,"high":82.13,"low":82.03,"close":82.12},{"t":1774948560000,"open":82.12,"high":82.14,"low":82.04,"close":82.05},{"t":1774948620000,"open":82.04,"high":82.06,"low":81.93,"close":81.98},{"t":1774948680000,"open":81.98,"high":81.99,"low":81.83,"close":81.91},{"t":1774948740000,"open":81.91,"high":81.98,"low":81.86,"close":81.86},{"t":1774948800000,"open":81.86,"high":81.87,"low":81.81,"close":81.87},{"t":1774948860000,"open":81.87,"high":81.95,"low":81.85,"close":81.92},{"t":1774948920000,"open":81.93,"high":81.94,"low":81.82,"close":81.87},{"t":1774948980000,"open":81.87,"high":81.87,"low":81.71,"close":81.81},{"t":1774949040000,"open":81.82,"high":81.95,"low":81.81,"close":81.92},{"t":1774949100000,"open":81.91,"high":81.95,"low":81.75,"close":81.76},{"t":1774949160000,"open":81.77,"high":81.78,"low":81.53,"close":81.72},{"t":1774949220000,"open":81.72,"high":81.78,"low":81.68,"close":81.77},{"t":1774949280000,"open":81.78,"high":81.8,"low":81.69,"close":81.71},{"t":1774949340000,"open":81.7,"high":81.77,"low":81.7,"close":81.77},{"t":1774949400000,"open":81.77,"high":81.8,"low":81.69,"close":81.79},{"t":1774949460000,"open":81.79,"high":81.8,"low":81.68,"close":81.72},{"t":1774949520000,"open":81.71,"high":81.8,"low":81.71,"close":81.77},{"t":1774949580000,"open":81.76,"high":81.82,"low":81.72,"close":81.76},{"t":1774949640000,"open":81.75,"high":81.76,"low":81.68,"close":81.73},{"t":1774949700000,"open":81.73,"high":81.74,"low":81.67,"close":81.71},{"t":1774949760000,"open":81.71,"high":81.81,"low":81.7,"close":81.8},{"t":1774949820000,"open":81.79,"high":81.83,"low":81.75,"close":81.75},{"t":1774949880000,"open":81.76,"high":81.76,"low":81.71,"close":81.75},{"t":1774949940000,"open":81.75,"high":81.81,"low":81.74,"close":81.81},{"t":1774950000000,"open":81.8,"high":81.85,"low":81.78,"close":81.79},{"t":1774950060000,"open":81.79,"high":81.79,"low":81.73,"close":81.74},{"t":1774950120000,"open":81.73,"high":81.75,"low":81.71,"close":81.73},{"t":1774950180000,"open":81.74,"high":81.86,"low":81.74,"close":81.77},{"t":1774950240000,"open":81.78,"high":81.82,"low":81.77,"close":81.78},{"t":1774950300000,"open":81.79,"high":81.89,"low":81.79,"close":81.85},{"t":1774950360000,"open":81.85,"high":81.86,"low":81.84,"close":81.85},{"t":1774950420000,"open":81.84,"high":81.88,"low":81.73,"close":81.77},{"t":1774950480000,"open":81.76,"high":81.81,"low":81.69,"close":81.71},{"t":1774950540000,"open":81.72,"high":81.76,"low":81.71,"close":81.73},{"t":1774950600000,"open":81.74,"high":81.74,"low":81.67,"close":81.7},{"t":1774950660000,"open":81.69,"high":81.7,"low":81.57,"close":81.61},{"t":1774950720000,"open":81.62,"high":81.65,"low":81.55,"close":81.58},{"t":1774950780000,"open":81.58,"high":81.59,"low":80.26,"close":81.15},{"t":1774950840000,"open":81.15,"high":81.17,"low":81.0,"close":81.01},{"t":1774950900000,"open":81.0,"high":81.04,"low":80.57,"close":80.65},{"t":1774950960000,"open":80.65,"high":80.65,"low":79.89,"close":80.2},{"t":1774951020000,"open":80.2,"high":80.39,"low":80.13,"close":80.35},{"t":1774951080000,"open":80.34,"high":80.44,"low":80.3,"close":80.36},{"t":1774951140000,"open":80.36,"high":80.5,"low":80.36,"close":80.5},{"t":1774951200000,"open":80.49,"high":80.65,"low":80.4,"close":80.61},{"t":1774951260000,"open":80.61,"high":80.67,"low":80.53,"close":80.58},{"t":1774951320000,"open":80.59,"high":80.63,"low":80.5,"close":80.51},{"t":1774951380000,"open":80.5,"high":80.55,"low":80.45,"close":80.47},{"t":1774951440000,"open":80.48,"high":80.59,"low":80.37,"close":80.51},{"t":1774951500000,"open":80.51,"high":80.6,"low":80.45,"close":80.58},{"t":1774951560000,"open":80.59,"high":80.69,"low":80.58,"close":80.67},{"t":1774951620000,"open":80.66,"high":80.7,"low":80.59,"close":80.7},{"t":1774951680000,"open":80.7,"high":80.74,"low":80.67,"close":80.71},{"t":1774951740000,"open":80.71,"high":80.75,"low":80.71,"close":80.73},{"t":1774951800000,"open":80.73,"high":80.78,"low":80.7,"close":80.76},{"t":1774951860000,"open":80.75,"high":80.76,"low":80.73,"close":80.73},{"t":1774951920000,"open":80.74,"high":80.75,"low":80.68,"close":80.69},{"t":1774951980000,"open":80.7,"high":80.75,"low":80.69,"close":80.73},{"t":1774952040000,"open":80.72,"high":80.73,"low":80.61,"close":80.64},{"t":1774952100000,"open":80.65,"high":80.74,"low":80.63,"close":80.71},{"t":1774952160000,"open":80.72,"high":80.87,"low":80.71,"close":80.84},{"t":1774952220000,"open":80.84,"high":80.89,"low":80.71,"close":80.73},{"t":1774952280000,"open":80.74,"high":80.74,"low":80.6,"close":80.62},{"t":1774952340000,"open":80.61,"high":80.68,"low":80.49,"close":80.49},{"t":1774952400000,"open":80.49,"high":80.54,"low":80.49,"close":80.5},{"t":1774952460000,"open":80.49,"high":80.53,"low":80.4,"close":80.43},{"t":1774952520000,"open":80.43,"high":80.69,"low":80.42,"close":80.67},{"t":1774952580000,"open":80.68,"high":80.76,"low":80.65,"close":80.76},{"t":1774952640000,"open":80.76,"high":80.83,"low":80.73,"close":80.74},{"t":1774952700000,"open":80.75,"high":80.77,"low":80.71,"close":80.75},{"t":1774952760000,"open":80.76,"high":80.76,"low":80.66,"close":80.67},{"t":1774952820000,"open":80.66,"high":80.7,"low":80.63,"close":80.69},{"t":1774952880000,"open":80.69,"high":80.7,"low":80.64,"close":80.65},{"t":1774952940000,"open":80.65,"high":80.71,"low":80.64,"close":80.68},{"t":1774953000000,"open":80.68,"high":80.79,"low":80.68,"close":80.79},{"t":1774953060000,"open":80.79,"high":80.79,"low":80.7,"close":80.7},{"t":1774953120000,"open":80.7,"high":80.74,"low":80.63,"close":80.67},{"t":1774953180000,"open":80.67,"high":80.73,"low":80.67,"close":80.71},{"t":1774953240000,"open":80.7,"high":80.73,"low":80.66,"close":80.7},{"t":1774953300000,"open":80.7,"high":80.73,"low":80.66,"close":80.66},{"t":1774953360000,"open":80.67,"high":80.72,"low":80.6,"close":80.69},{"t":1774953420000,"open":80.7,"high":80.7,"low":80.6,"close":80.64},{"t":1774953480000,"open":80.64,"high":80.67,"low":80.55,"close":80.57},{"t":1774953540000,"open":80.57,"high":80.64,"low":80.49,"close":80.54},{"t":1774953600000,"open":80.53,"high":80.61,"low":80.43,"close":80.45},{"t":1774953660000,"open":80.44,"high":80.48,"low":80.43,"close":80.46},{"t":1774953720000,"open":80.46,"high":80.48,"low":80.42,"close":80.43},{"t":1774953780000,"open":80.43,"high":80.44,"low":80.36,"close":80.38},{"t":1774953840000,"open":80.39,"high":80.48,"low":80.39,"close":80.43},{"t":1774953900000,"open":80.43,"high":80.45,"low":80.26,"close":80.34},{"t":1774953960000,"open":80.33,"high":80.49,"low":80.33,"close":80.43},{"t":1774954020000,"open":80.42,"high":80.47,"low":80.39,"close":80.45},{"t":1774954080000,"open":80.44,"high":80.48,"low":80.42,"close":80.47},{"t":1774954140000,"open":80.46,"high":80.5,"low":80.44,"close":80.47},{"t":1774954200000,"open":80.48,"high":80.68,"low":80.48,"close":80.67},{"t":1774954260000,"open":80.67,"high":80.68,"low":80.61,"close":80.62},{"t":1774954320000,"open":80.62,"high":80.71,"low":80.62,"close":80.7},{"t":1774954380000,"open":80.7,"high":80.73,"low":80.63,"close":80.64},{"t":1774954440000,"open":80.65,"high":80.72,"low":80.63,"close":80.68},{"t":1774954500000,"open":80.68,"high":80.69,"low":80.64,"close":80.65},{"t":1774954560000,"open":80.65,"high":80.65,"low":80.62,"close":80.62},{"t":1774954620000,"open":80.62,"high":80.63,"low":80.49,"close":80.56},{"t":1774954680000,"open":80.56,"high":80.6,"low":80.46,"close":80.47},{"t":1774954740000,"open":80.47,"high":80.48,"low":80.38,"close":80.4},{"t":1774954800000,"open":80.4,"high":80.49,"low":80.39,"close":80.4},{"t":1774954860000,"open":80.4,"high":80.44,"low":80.32,"close":80.4},{"t":1774954920000,"open":80.4,"high":80.44,"low":80.32,"close":80.35},{"t":1774954980000,"open":80.35,"high":80.48,"low":80.35,"close":80.47},{"t":1774955040000,"open":80.47,"high":80.58,"low":80.47,"close":80.57},{"t":1774955100000,"open":80.57,"high":80.59,"low":80.47,"close":80.48},{"t":1774955160000,"open":80.47,"high":80.49,"low":80.4,"close":80.41},{"t":1774955220000,"open":80.4,"high":80.41,"low":80.32,"close":80.33},{"t":1774955280000,"open":80.33,"high":80.38,"low":80.27,"close":80.28},{"t":1774955340000,"open":80.29,"high":80.32,"low":80.18,"close":80.26},{"t":1774955400000,"open":80.27,"high":80.45,"low":80.26,"close":80.43},{"t":1774955460000,"open":80.44,"high":80.78,"low":80.29,"close":80.36},{"t":1774955520000,"open":80.37,"high":80.55,"low":80.35,"close":80.49},{"t":1774955580000,"open":80.48,"high":80.6,"low":80.44,"close":80.56},{"t":1774955640000,"open":80.57,"high":80.65,"low":80.47,"close":80.63},{"t":1774955700000,"open":80.64,"high":80.69,"low":80.56,"close":80.68},{"t":1774955760000,"open":80.68,"high":80.76,"low":80.66,"close":80.75},{"t":1774955820000,"open":80.75,"high":80.87,"low":80.73,"close":80.82},{"t":1774955880000,"open":80.81,"high":80.92,"low":80.78,"close":80.8},{"t":1774955940000,"open":80.8,"high":80.81,"low":80.62,"close":80.66},{"t":1774956000000,"open":80.66,"high":80.72,"low":80.55,"close":80.65},{"t":1774956060000,"open":80.64,"high":80.65,"low":80.55,"close":80.56},{"t":1774956120000,"open":80.55,"high":80.64,"low":80.43,"close":80.61},{"t":1774956180000,"open":80.61,"high":80.75,"low":80.61,"close":80.71},{"t":1774956240000,"open":80.72,"high":80.75,"low":80.43,"close":80.51},{"t":1774956300000,"open":80.52,"high":80.56,"low":80.48,"close":80.49},{"t":1774956360000,"open":80.49,"high":80.52,"low":80.44,"close":80.46},{"t":1774956420000,"open":80.47,"high":80.59,"low":80.44,"close":80.58},{"t":1774956480000,"open":80.58,"high":80.61,"low":80.55,"close":80.59},{"t":1774956540000,"open":80.6,"high":80.61,"low":80.54,"close":80.59},{"t":1774956600000,"open":80.59,"high":80.69,"low":80.57,"close":80.63},{"t":1774956660000,"open":80.63,"high":80.68,"low":80.6,"close":80.65},{"t":1774956720000,"open":80.64,"high":80.67,"low":80.56,"close":80.6},{"t":1774956780000,"open":80.6,"high":80.66,"low":80.57,"close":80.65},{"t":1774956840000,"open":80.66,"high":80.72,"low":80.61,"close":80.68},{"t":1774956900000,"open":80.69,"high":80.73,"low":80.65,"close":80.67},{"t":1774956960000,"open":80.67,"high":80.7,"low":80.64,"close":80.66},{"t":1774957020000,"open":80.65,"high":80.73,"low":80.63,"close":80.71},{"t":1774957080000,"open":80.7,"high":80.82,"low":80.64,"close":80.66},{"t":1774957140000,"open":80.65,"high":80.79,"low":80.65,"close":80.73},{"t":1774957200000,"open":80.73,"high":80.76,"low":80.67,"close":80.67},{"t":1774957260000,"open":80.68,"high":80.69,"low":80.5,"close":80.53},{"t":1774957320000,"open":80.54,"high":80.6,"low":80.42,"close":80.59},{"t":1774957380000,"open":80.59,"high":80.77,"low":80.57,"close":80.76},{"t":1774957440000,"open":80.77,"high":80.81,"low":80.75,"close":80.79},{"t":1774957500000,"open":80.79,"high":80.81,"low":80.76,"close":80.79},{"t":1774957560000,"open":80.79,"high":80.8,"low":80.66,"close":80.68},{"t":1774957620000,"open":80.68,"high":80.68,"low":80.6,"close":80.62},{"t":1774957680000,"open":80.62,"high":80.64,"low":80.59,"close":80.59},{"t":1774957740000,"open":80.59,"high":80.64,"low":80.55,"close":80.62},{"t":1774957800000,"open":80.62,"high":80.67,"low":80.57,"close":80.59},{"t":1774957860000,"open":80.59,"high":80.61,"low":80.53,"close":80.55},{"t":1774957920000,"open":80.55,"high":80.56,"low":80.5,"close":80.53},{"t":1774957980000,"open":80.52,"high":80.61,"low":80.51,"close":80.59},{"t":1774958040000,"open":80.58,"high":80.6,"low":80.56,"close":80.59},{"t":1774958100000,"open":80.59,"high":80.61,"low":80.57,"close":80.6},{"t":1774958160000,"open":80.6,"high":80.69,"low":80.6,"close":80.68},{"t":1774958220000,"open":80.67,"high":80.71,"low":80.66,"close":80.7},{"t":1774958280000,"open":80.7,"high":80.8,"low":80.7,"close":80.79},{"t":1774958340000,"open":80.8,"high":80.82,"low":80.76,"close":80.78},{"t":1774958400000,"open":80.79,"high":80.93,"low":80.78,"close":80.91},{"t":1774958460000,"open":80.92,"high":80.98,"low":80.87,"close":80.92},{"t":1774958520000,"open":80.92,"high":80.96,"low":80.88,"close":80.92},{"t":1774958580000,"open":80.92,"high":80.96,"low":80.89,"close":80.9},{"t":1774958640000,"open":80.89,"high":80.96,"low":80.87,"close":80.94},{"t":1774958700000,"open":80.95,"high":80.95,"low":80.84,"close":80.88},{"t":1774958760000,"open":80.89,"high":80.91,"low":80.87,"close":80.89},{"t":1774958820000,"open":80.88,"high":80.89,"low":80.81,"close":80.83},{"t":1774958880000,"open":80.84,"high":80.84,"low":80.81,"close":80.83},{"t":1774958940000,"open":80.84,"high":80.98,"low":80.79,"close":80.79},{"t":1774959000000,"open":80.79,"high":80.8,"low":80.49,"close":80.49},{"t":1774959060000,"open":80.5,"high":80.55,"low":80.43,"close":80.48},{"t":1774959120000,"open":80.48,"high":80.51,"low":80.36,"close":80.4},{"t":1774959180000,"open":80.4,"high":80.49,"low":80.4,"close":80.41},{"t":1774959240000,"open":80.42,"high":80.42,"low":80.34,"close":80.39},{"t":1774959300000,"open":80.4,"high":80.48,"low":80.39,"close":80.44},{"t":1774959360000,"open":80.43,"high":80.52,"low":80.41,"close":80.48},{"t":1774959420000,"open":80.48,"high":80.5,"low":80.37,"close":80.39},{"t":1774959480000,"open":80.4,"high":80.63,"low":80.4,"close":80.58},{"t":1774959540000,"open":80.58,"high":80.78,"low":80.56,"close":80.66},{"t":1774959600000,"open":80.66,"high":80.68,"low":80.56,"close":80.61},{"t":1774959660000,"open":80.62,"high":80.63,"low":80.52,"close":80.53},{"t":1774959720000,"open":80.53,"high":80.58,"low":80.5,"close":80.56},{"t":1774959780000,"open":80.56,"high":80.58,"low":80.51,"close":80.53},{"t":1774959840000,"open":80.54,"high":80.58,"low":80.53,"close":80.57},{"t":1774959900000,"open":80.58,"high":80.65,"low":80.57,"close":80.64},{"t":1774959960000,"open":80.64,"high":80.65,"low":80.55,"close":80.63},{"t":1774960020000,"open":80.62,"high":80.73,"low":80.61,"close":80.66},{"t":1774960080000,"open":80.66,"high":80.78,"low":80.57,"close":80.75},{"t":1774960140000,"open":80.75,"high":80.86,"low":80.71,"close":80.81},{"t":1774960200000,"open":80.81,"high":80.94,"low":80.72,"close":80.75},{"t":1774960260000,"open":80.74,"high":80.78,"low":80.69,"close":80.73},{"t":1774960320000,"open":80.73,"high":80.76,"low":80.69,"close":80.71},{"t":1774960380000,"open":80.71,"high":80.76,"low":80.7,"close":80.76},{"t":1774960440000,"open":80.76,"high":80.85,"low":80.74,"close":80.84},{"t":1774960500000,"open":80.84,"high":80.95,"low":80.81,"close":80.93},{"t":1774960560000,"open":80.94,"high":81.04,"low":80.85,"close":81.0}]