[{"t":1779432180000,"open":86.68,"high":86.69,"low":86.66,"close":86.68},{"t":1779432240000,"open":86.68,"high":86.79,"low":86.68,"close":86.78},{"t":1779432300000,"open":86.77,"high":86.77,"low":86.69,"close":86.69},{"t":1779432360000,"open":86.69,"high":86.78,"low":86.68,"close":86.78},{"t":1779432420000,"open":86.77,"high":86.79,"low":86.75,"close":86.76},{"t":1779432480000,"open":86.77,"high":86.79,"low":86.75,"close":86.77},{"t":1779432540000,"open":86.77,"high":86.79,"low":86.76,"close":86.77},{"t":1779432600000,"open":86.77,"high":86.8,"low":86.77,"close":86.77},{"t":1779432660000,"open":86.76,"high":86.77,"low":86.74,"close":86.77},{"t":1779432720000,"open":86.76,"high":86.77,"low":86.72,"close":86.73},{"t":1779432780000,"open":86.73,"high":86.74,"low":86.69,"close":86.7},{"t":1779432840000,"open":86.71,"high":86.74,"low":86.69,"close":86.72},{"t":1779432900000,"open":86.72,"high":86.72,"low":86.65,"close":86.65},{"t":1779432960000,"open":86.65,"high":86.66,"low":86.6,"close":86.62},{"t":1779433020000,"open":86.63,"high":86.76,"low":86.62,"close":86.75},{"t":1779433080000,"open":86.75,"high":86.75,"low":86.65,"close":86.67},{"t":1779433140000,"open":86.66,"high":86.67,"low":86.65,"close":86.66},{"t":1779433200000,"open":86.67,"high":86.7,"low":86.65,"close":86.65},{"t":1779433260000,"open":86.65,"high":86.66,"low":86.56,"close":86.58},{"t":1779433320000,"open":86.58,"high":86.59,"low":86.48,"close":86.51},{"t":1779433380000,"open":86.52,"high":86.58,"low":86.51,"close":86.56},{"t":1779433440000,"open":86.57,"high":86.63,"low":86.54,"close":86.63},{"t":1779433500000,"open":86.63,"high":86.63,"low":86.59,"close":86.6},{"t":1779433560000,"open":86.6,"high":86.67,"low":86.6,"close":86.67},{"t":1779433620000,"open":86.66,"high":86.67,"low":86.5,"close":86.51},{"t":1779433680000,"open":86.51,"high":86.54,"low":86.49,"close":86.54},{"t":1779433740000,"open":86.54,"high":86.6,"low":86.51,"close":86.59},{"t":1779433800000,"open":86.59,"high":86.66,"low":86.58,"close":86.65},{"t":1779433860000,"open":86.65,"high":86.68,"low":86.64,"close":86.67},{"t":1779433920000,"open":86.68,"high":86.74,"low":86.66,"close":86.74},{"t":1779433980000,"open":86.73,"high":86.75,"low":86.71,"close":86.75},{"t":1779434040000,"open":86.74,"high":86.77,"low":86.65,"close":86.66},{"t":1779434100000,"open":86.66,"high":86.75,"low":86.66,"close":86.74},{"t":1779434160000,"open":86.74,"high":86.77,"low":86.72,"close":86.77},{"t":1779434220000,"open":86.77,"high":86.9,"low":86.76,"close":86.88},{"t":1779434280000,"open":86.87,"high":86.9,"low":86.84,"close":86.87},{"t":1779434340000,"open":86.88,"high":86.9,"low":86.87,"close":86.9},{"t":1779434400000,"open":86.9,"high":86.97,"low":86.75,"close":86.8},{"t":1779434460000,"open":86.79,"high":86.84,"low":86.77,"close":86.82},{"t":1779434520000,"open":86.82,"high":86.93,"low":86.81,"close":86.92},{"t":1779434580000,"open":86.92,"high":86.94,"low":86.89,"close":86.89},{"t":1779434640000,"open":86.89,"high":86.9,"low":86.86,"close":86.87},{"t":1779434700000,"open":86.86,"high":86.94,"low":86.85,"close":86.94},{"t":1779434760000,"open":86.93,"high":86.95,"low":86.92,"close":86.93},{"t":1779434820000,"open":86.93,"high":86.98,"low":86.93,"close":86.98},{"t":1779434880000,"open":86.97,"high":86.99,"low":86.94,"close":86.98},{"t":1779434940000,"open":86.97,"high":86.98,"low":86.9,"close":86.95},{"t":1779435000000,"open":86.96,"high":87.07,"low":86.96,"close":87.05},{"t":1779435060000,"open":87.04,"high":87.07,"low":86.97,"close":86.98},{"t":1779435120000,"open":86.97,"high":87.04,"low":86.97,"close":87.03},{"t":1779435180000,"open":87.02,"high":87.03,"low":86.97,"close":86.98},{"t":1779435240000,"open":86.97,"high":86.98,"low":86.95,"close":86.96},{"t":1779435300000,"open":86.96,"high":87.0,"low":86.96,"close":86.98},{"t":1779435360000,"open":86.99,"high":87.0,"low":86.95,"close":86.99},{"t":1779435420000,"open":86.99,"high":87.04,"low":86.97,"close":87.03},{"t":1779435480000,"open":87.04,"high":87.04,"low":87.01,"close":87.01},{"t":1779435540000,"open":87.02,"high":87.04,"low":86.96,"close":86.99},{"t":1779435600000,"open":86.99,"high":87.08,"low":86.99,"close":87.08},{"t":1779435660000,"open":87.09,"high":87.11,"low":87.07,"close":87.08},{"t":1779435720000,"open":87.09,"high":87.1,"low":87.06,"close":87.1},{"t":1779435780000,"open":87.09,"high":87.1,"low":87.06,"close":87.07},{"t":1779435840000,"open":87.06,"high":87.08,"low":87.05,"close":87.06},{"t":1779435900000,"open":87.06,"high":87.06,"low":87.0,"close":87.01},{"t":1779435960000,"open":87.01,"high":87.04,"low":87.0,"close":87.03},{"t":1779436020000,"open":87.04,"high":87.04,"low":87.01,"close":87.03},{"t":1779436080000,"open":87.03,"high":87.05,"low":87.01,"close":87.01},{"t":1779436140000,"open":87.02,"high":87.02,"low":87.0,"close":87.01},{"t":1779436200000,"open":87.01,"high":87.01,"low":87.0,"close":87.01},{"t":1779436260000,"open":87.0,"high":87.01,"low":86.98,"close":86.98},{"t":1779436320000,"open":86.99,"high":86.99,"low":86.98,"close":86.98},{"t":1779436380000,"open":86.99,"high":86.99,"low":86.96,"close":86.99},{"t":1779436440000,"open":86.99,"high":87.03,"low":86.98,"close":87.0},{"t":1779436500000,"open":87.0,"high":87.0,"low":86.95,"close":86.98},{"t":1779436560000,"open":86.98,"high":87.02,"low":86.96,"close":87.02},{"t":1779436620000,"open":87.02,"high":87.02,"low":86.96,"close":86.96},{"t":1779436680000,"open":86.97,"high":86.97,"low":86.92,"close":86.92},{"t":1779436740000,"open":86.93,"high":86.94,"low":86.91,"close":86.94},{"t":1779436800000,"open":86.94,"high":87.02,"low":86.9,"close":87.02},{"t":1779436860000,"open":87.01,"high":87.02,"low":86.95,"close":86.99},{"t":1779436920000,"open":86.99,"high":87.03,"low":86.99,"close":87.02},{"t":1779436980000,"open":87.02,"high":87.05,"low":87.01,"close":87.04},{"t":1779437040000,"open":87.04,"high":87.17,"low":87.03,"close":87.1},{"t":1779437100000,"open":87.1,"high":87.1,"low":87.02,"close":87.03},{"t":1779437160000,"open":87.03,"high":87.04,"low":86.97,"close":86.99},{"t":1779437220000,"open":86.99,"high":87.02,"low":86.97,"close":86.97},{"t":1779437280000,"open":86.98,"high":87.04,"low":86.97,"close":87.02},{"t":1779437340000,"open":87.03,"high":87.05,"low":87.0,"close":87.02},{"t":1779437400000,"open":87.01,"high":87.05,"low":86.98,"close":87.04},{"t":1779437460000,"open":87.05,"high":87.1,"low":87.01,"close":87.05},{"t":1779437520000,"open":87.04,"high":87.08,"low":87.02,"close":87.04},{"t":1779437580000,"open":87.03,"high":87.07,"low":87.03,"close":87.06},{"t":1779437640000,"open":87.05,"high":87.08,"low":87.05,"close":87.07},{"t":1779437700000,"open":87.06,"high":87.28,"low":87.06,"close":87.26},{"t":1779437760000,"open":87.27,"high":87.34,"low":87.23,"close":87.26},{"t":1779437820000,"open":87.26,"high":87.28,"low":87.24,"close":87.28},{"t":1779437880000,"open":87.28,"high":87.33,"low":87.27,"close":87.32},{"t":1779437940000,"open":87.32,"high":87.43,"low":87.29,"close":87.38},{"t":1779438000000,"open":87.37,"high":87.45,"low":87.37,"close":87.39},{"t":1779438060000,"open":87.39,"high":87.4,"low":87.29,"close":87.29},{"t":1779438120000,"open":87.29,"high":87.37,"low":87.28,"close":87.37},{"t":1779438180000,"open":87.37,"high":87.41,"low":87.36,"close":87.41},{"t":1779438240000,"open":87.41,"high":87.45,"low":87.4,"close":87.42},{"t":1779438300000,"open":87.41,"high":87.43,"low":87.41,"close":87.43},{"t":1779438360000,"open":87.43,"high":87.45,"low":87.42,"close":87.45},{"t":1779438420000,"open":87.44,"high":87.44,"low":87.38,"close":87.4},{"t":1779438480000,"open":87.39,"high":87.41,"low":87.35,"close":87.39},{"t":1779438540000,"open":87.39,"high":87.45,"low":87.39,"close":87.45},{"t":1779438600000,"open":87.45,"high":87.48,"low":87.39,"close":87.4},{"t":1779438660000,"open":87.4,"high":87.41,"low":87.32,"close":87.37},{"t":1779438720000,"open":87.37,"high":87.38,"low":87.31,"close":87.34},{"t":1779438780000,"open":87.33,"high":87.33,"low":87.27,"close":87.28},{"t":1779438840000,"open":87.28,"high":87.29,"low":87.1,"close":87.13},{"t":1779438900000,"open":87.12,"high":87.12,"low":86.81,"close":86.98},{"t":1779438960000,"open":86.98,"high":87.03,"low":86.92,"close":86.98},{"t":1779439020000,"open":86.98,"high":87.04,"low":86.97,"close":86.99},{"t":1779439080000,"open":86.99,"high":87.12,"low":86.98,"close":87.08},{"t":1779439140000,"open":87.08,"high":87.11,"low":87.04,"close":87.1},{"t":1779439200000,"open":87.1,"high":87.11,"low":87.0,"close":87.01},{"t":1779439260000,"open":87.01,"high":87.08,"low":87.01,"close":87.04},{"t":1779439320000,"open":87.05,"high":87.1,"low":87.04,"close":87.1},{"t":1779439380000,"open":87.09,"high":87.15,"low":87.09,"close":87.15},{"t":1779439440000,"open":87.15,"high":87.15,"low":87.07,"close":87.1},{"t":1779439500000,"open":87.11,"high":87.14,"low":87.1,"close":87.13},{"t":1779439560000,"open":87.13,"high":87.13,"low":87.05,"close":87.06},{"t":1779439620000,"open":87.06,"high":87.07,"low":87.0,"close":87.03},{"t":1779439680000,"open":87.04,"high":87.12,"low":87.01,"close":87.09},{"t":1779439740000,"open":87.09,"high":87.09,"low":87.06,"close":87.07},{"t":1779439800000,"open":87.07,"high":87.08,"low":86.99,"close":87.06},{"t":1779439860000,"open":87.07,"high":87.07,"low":87.04,"close":87.05},{"t":1779439920000,"open":87.05,"high":87.15,"low":87.04,"close":87.15},{"t":1779439980000,"open":87.15,"high":87.16,"low":87.09,"close":87.1},{"t":1779440040000,"open":87.1,"high":87.15,"low":87.1,"close":87.15},{"t":1779440100000,"open":87.15,"high":87.15,"low":87.1,"close":87.15},{"t":1779440160000,"open":87.14,"high":87.22,"low":87.14,"close":87.22},{"t":1779440220000,"open":87.21,"high":87.24,"low":87.17,"close":87.19},{"t":1779440280000,"open":87.19,"high":87.2,"low":87.13,"close":87.14},{"t":1779440340000,"open":87.14,"high":87.14,"low":87.08,"close":87.09},{"t":1779440400000,"open":87.09,"high":87.09,"low":87.0,"close":87.04},{"t":1779440460000,"open":87.05,"high":87.06,"low":87.02,"close":87.03},{"t":1779440520000,"open":87.04,"high":87.1,"low":87.04,"close":87.09},{"t":1779440580000,"open":87.09,"high":87.16,"low":87.09,"close":87.16},{"t":1779440640000,"open":87.15,"high":87.19,"low":87.14,"close":87.19},{"t":1779440700000,"open":87.19,"high":87.19,"low":87.15,"close":87.17},{"t":1779440760000,"open":87.17,"high":87.17,"low":87.11,"close":87.11},{"t":1779440820000,"open":87.11,"high":87.12,"low":87.05,"close":87.05},{"t":1779440880000,"open":87.05,"high":87.11,"low":87.05,"close":87.1},{"t":1779440940000,"open":87.1,"high":87.15,"low":87.09,"close":87.15},{"t":1779441000000,"open":87.15,"high":87.19,"low":87.12,"close":87.19},{"t":1779441060000,"open":87.19,"high":87.2,"low":87.18,"close":87.19},{"t":1779441120000,"open":87.19,"high":87.21,"low":87.17,"close":87.21},{"t":1779441180000,"open":87.21,"high":87.22,"low":87.15,"close":87.16},{"t":1779441240000,"open":87.15,"high":87.15,"low":87.07,"close":87.07},{"t":1779441300000,"open":87.08,"high":87.1,"low":87.06,"close":87.1},{"t":1779441360000,"open":87.1,"high":87.15,"low":87.09,"close":87.12},{"t":1779441420000,"open":87.12,"high":87.12,"low":87.04,"close":87.06},{"t":1779441480000,"open":87.06,"high":87.06,"low":87.0,"close":87.04},{"t":1779441540000,"open":87.04,"high":87.14,"low":87.04,"close":87.11},{"t":1779441600000,"open":87.11,"high":87.11,"low":87.09,"close":87.09},{"t":1779441660000,"open":87.1,"high":87.22,"low":87.09,"close":87.19},{"t":1779441720000,"open":87.19,"high":87.23,"low":87.19,"close":87.23},{"t":1779441780000,"open":87.22,"high":87.23,"low":87.15,"close":87.18},{"t":1779441840000,"open":87.18,"high":87.26,"low":87.18,"close":87.22},{"t":1779441900000,"open":87.23,"high":87.23,"low":87.15,"close":87.16},{"t":1779441960000,"open":87.17,"high":87.21,"low":87.16,"close":87.2},{"t":1779442020000,"open":87.2,"high":87.24,"low":87.2,"close":87.22},{"t":1779442080000,"open":87.22,"high":87.23,"low":87.11,"close":87.16},{"t":1779442140000,"open":87.17,"high":87.17,"low":87.14,"close":87.14},{"t":1779442200000,"open":87.15,"high":87.22,"low":87.15,"close":87.19},{"t":1779442260000,"open":87.18,"high":87.19,"low":87.1,"close":87.13},{"t":1779442320000,"open":87.13,"high":87.15,"low":87.11,"close":87.12},{"t":1779442380000,"open":87.13,"high":87.13,"low":87.07,"close":87.08},{"t":1779442440000,"open":87.07,"high":87.13,"low":87.07,"close":87.1},{"t":1779442500000,"open":87.11,"high":87.11,"low":87.01,"close":87.04},{"t":1779442560000,"open":87.05,"high":87.11,"low":87.03,"close":87.11},{"t":1779442620000,"open":87.11,"high":87.16,"low":87.07,"close":87.12},{"t":1779442680000,"open":87.13,"high":87.2,"low":87.11,"close":87.2},{"t":1779442740000,"open":87.19,"high":87.21,"low":87.18,"close":87.21},{"t":1779442800000,"open":87.21,"high":87.32,"low":87.19,"close":87.3},{"t":1779442860000,"open":87.31,"high":87.33,"low":87.28,"close":87.31},{"t":1779442920000,"open":87.32,"high":87.36,"low":87.31,"close":87.33},{"t":1779442980000,"open":87.33,"high":87.35,"low":87.25,"close":87.27},{"t":1779443040000,"open":87.26,"high":87.28,"low":87.24,"close":87.25},{"t":1779443100000,"open":87.26,"high":87.29,"low":87.23,"close":87.25},{"t":1779443160000,"open":87.26,"high":87.26,"low":87.18,"close":87.18},{"t":1779443220000,"open":87.19,"high":87.19,"low":87.1,"close":87.14},{"t":1779443280000,"open":87.14,"high":87.16,"low":87.13,"close":87.14},{"t":1779443340000,"open":87.14,"high":87.2,"low":87.14,"close":87.2},{"t":1779443400000,"open":87.2,"high":87.24,"low":87.19,"close":87.23},{"t":1779443460000,"open":87.24,"high":87.31,"low":87.23,"close":87.3},{"t":1779443520000,"open":87.3,"high":87.31,"low":87.27,"close":87.29},{"t":1779443580000,"open":87.3,"high":87.32,"low":87.27,"close":87.3},{"t":1779443640000,"open":87.3,"high":87.3,"low":87.26,"close":87.29},{"t":1779443700000,"open":87.28,"high":87.3,"low":87.27,"close":87.3},{"t":1779443760000,"open":87.29,"high":87.32,"low":87.29,"close":87.29},{"t":1779443820000,"open":87.3,"high":87.3,"low":87.28,"close":87.29},{"t":1779443880000,"open":87.29,"high":87.29,"low":87.24,"close":87.24},{"t":1779443940000,"open":87.23,"high":87.23,"low":87.2,"close":87.21},{"t":1779444000000,"open":87.21,"high":87.21,"low":87.13,"close":87.13},{"t":1779444060000,"open":87.13,"high":87.21,"low":87.13,"close":87.19},{"t":1779444120000,"open":87.18,"high":87.23,"low":87.18,"close":87.21},{"t":1779444180000,"open":87.22,"high":87.24,"low":87.12,"close":87.12},{"t":1779444240000,"open":87.12,"high":87.13,"low":87.01,"close":87.02},{"t":1779444300000,"open":87.02,"high":87.09,"low":87.01,"close":87.08},{"t":1779444360000,"open":87.09,"high":87.14,"low":87.09,"close":87.12},{"t":1779444420000,"open":87.13,"high":87.13,"low":87.08,"close":87.12},{"t":1779444480000,"open":87.13,"high":87.17,"low":87.12,"close":87.14},{"t":1779444540000,"open":87.15,"high":87.15,"low":87.12,"close":87.13},{"t":1779444600000,"open":87.14,"high":87.14,"low":87.07,"close":87.08},{"t":1779444660000,"open":87.08,"high":87.1,"low":87.06,"close":87.09},{"t":1779444720000,"open":87.1,"high":87.1,"low":87.04,"close":87.06},{"t":1779444780000,"open":87.06,"high":87.08,"low":87.06,"close":87.07},{"t":1779444840000,"open":87.07,"high":87.08,"low":87.04,"close":87.04},{"t":1779444900000,"open":87.04,"high":87.04,"low":86.91,"close":86.91},{"t":1779444960000,"open":86.92,"high":86.92,"low":86.8,"close":86.85},{"t":1779445020000,"open":86.86,"high":86.9,"low":86.85,"close":86.88},{"t":1779445080000,"open":86.88,"high":86.92,"low":86.88,"close":86.92},{"t":1779445140000,"open":86.91,"high":86.92,"low":86.87,"close":86.9},{"t":1779445200000,"open":86.9,"high":86.9,"low":86.88,"close":86.89},{"t":1779445260000,"open":86.89,"high":86.94,"low":86.89,"close":86.93},{"t":1779445320000,"open":86.93,"high":86.97,"low":86.92,"close":86.97},{"t":1779445380000,"open":86.96,"high":87.01,"low":86.94,"close":87.0},{"t":1779445440000,"open":87.0,"high":87.03,"low":87.0,"close":87.03},{"t":1779445500000,"open":87.03,"high":87.03,"low":87.0,"close":87.01},{"t":1779445560000,"open":87.02,"high":87.04,"low":87.0,"close":87.01},{"t":1779445620000,"open":87.01,"high":87.05,"low":86.99,"close":87.05},{"t":1779445680000,"open":87.05,"high":87.05,"low":86.98,"close":87.0},{"t":1779445740000,"open":87.0,"high":87.01,"low":86.96,"close":86.99},{"t":1779445800000,"open":87.0,"high":87.07,"low":86.99,"close":87.04},{"t":1779445860000,"open":87.04,"high":87.04,"low":86.93,"close":86.96},{"t":1779445920000,"open":86.96,"high":87.01,"low":86.95,"close":87.0},{"t":1779445980000,"open":87.01,"high":87.05,"low":87.0,"close":87.04},{"t":1779446040000,"open":87.05,"high":87.06,"low":86.98,"close":86.98},{"t":1779446100000,"open":86.99,"high":87.04,"low":86.97,"close":87.0},{"t":1779446160000,"open":87.01,"high":87.01,"low":86.95,"close":86.96},{"t":1779446220000,"open":86.96,"high":87.0,"low":86.94,"close":86.99},{"t":1779446280000,"open":86.99,"high":87.03,"low":86.99,"close":87.02},{"t":1779446340000,"open":87.02,"high":87.05,"low":87.01,"close":87.03},{"t":1779446400000,"open":87.03,"high":87.06,"low":87.01,"close":87.03},{"t":1779446460000,"open":87.03,"high":87.06,"low":87.01,"close":87.04},{"t":1779446520000,"open":87.04,"high":87.05,"low":87.04,"close":87.05},{"t":1779446580000,"open":87.04,"high":87.07,"low":87.04,"close":87.05},{"t":1779446640000,"open":87.05,"high":87.08,"low":87.04,"close":87.05},{"t":1779446700000,"open":87.05,"high":87.05,"low":87.04,"close":87.04},{"t":1779446760000,"open":87.04,"high":87.07,"low":87.03,"close":87.06},{"t":1779446820000,"open":87.06,"high":87.07,"low":86.98,"close":87.01},{"t":1779446880000,"open":87.01,"high":87.04,"low":87.0,"close":87.01},{"t":1779446940000,"open":87.0,"high":87.01,"low":86.98,"close":87.01},{"t":1779447000000,"open":87.0,"high":87.01,"low":86.97,"close":86.97},{"t":1779447060000,"open":86.97,"high":87.0,"low":86.97,"close":86.99},{"t":1779447120000,"open":86.99,"high":87.0,"low":86.97,"close":86.98},{"t":1779447180000,"open":86.99,"high":87.0,"low":86.96,"close":86.97},{"t":1779447240000,"open":86.97,"high":86.99,"low":86.95,"close":86.97},{"t":1779447300000,"open":86.97,"high":86.98,"low":86.91,"close":86.91},{"t":1779447360000,"open":86.9,"high":86.95,"low":86.9,"close":86.94},{"t":1779447420000,"open":86.95,"high":86.95,"low":86.91,"close":86.94},{"t":1779447480000,"open":86.94,"high":86.95,"low":86.93,"close":86.94},{"t":1779447540000,"open":86.95,"high":86.95,"low":86.94,"close":86.94},{"t":1779447600000,"open":86.94,"high":87.02,"low":86.91,"close":86.91},{"t":1779447660000,"open":86.91,"high":86.96,"low":86.86,"close":86.93},{"t":1779447720000,"open":86.94,"high":87.0,"low":86.94,"close":86.99},{"t":1779447780000,"open":87.0,"high":87.05,"low":86.98,"close":87.04},{"t":1779447840000,"open":87.04,"high":87.06,"low":86.96,"close":86.98},{"t":1779447900000,"open":86.98,"high":87.01,"low":86.92,"close":86.93},{"t":1779447960000,"open":86.93,"high":86.95,"low":86.92,"close":86.94},{"t":1779448020000,"open":86.95,"high":86.97,"low":86.9,"close":86.91},{"t":1779448080000,"open":86.91,"high":86.99,"low":86.91,"close":86.92},{"t":1779448140000,"open":86.92,"high":86.96,"low":86.92,"close":86.92},{"t":1779448200000,"open":86.92,"high":86.94,"low":86.88,"close":86.9},{"t":1779448260000,"open":86.91,"high":86.95,"low":86.9,"close":86.94},{"t":1779448320000,"open":86.94,"high":86.95,"low":86.89,"close":86.93},{"t":1779448380000,"open":86.92,"high":86.95,"low":86.9,"close":86.91},{"t":1779448440000,"open":86.91,"high":86.94,"low":86.88,"close":86.9},{"t":1779448500000,"open":86.9,"high":86.91,"low":86.81,"close":86.82},{"t":1779448560000,"open":86.82,"high":86.86,"low":86.8,"close":86.83},{"t":1779448620000,"open":86.82,"high":86.85,"low":86.81,"close":86.81},{"t":1779448680000,"open":86.82,"high":86.82,"low":86.73,"close":86.76},{"t":1779448740000,"open":86.76,"high":86.78,"low":86.72,"close":86.73},{"t":1779448800000,"open":86.73,"high":86.81,"low":86.67,"close":86.79},{"t":1779448860000,"open":86.79,"high":86.82,"low":86.78,"close":86.82},{"t":1779448920000,"open":86.83,"high":86.83,"low":86.79,"close":86.79},{"t":1779448980000,"open":86.79,"high":86.81,"low":86.77,"close":86.8},{"t":1779449040000,"open":86.8,"high":86.81,"low":86.78,"close":86.79},{"t":1779449100000,"open":86.79,"high":86.83,"low":86.78,"close":86.81},{"t":1779449160000,"open":86.81,"high":86.84,"low":86.81,"close":86.83},{"t":1779449220000,"open":86.84,"high":86.9,"low":86.83,"close":86.87},{"t":1779449280000,"open":86.86,"high":86.87,"low":86.82,"close":86.82},{"t":1779449340000,"open":86.82,"high":86.83,"low":86.81,"close":86.83},{"t":1779449400000,"open":86.82,"high":86.87,"low":86.81,"close":86.85},{"t":1779449460000,"open":86.86,"high":86.89,"low":86.84,"close":86.88},{"t":1779449520000,"open":86.88,"high":86.92,"low":86.87,"close":86.88},{"t":1779449580000,"open":86.88,"high":86.88,"low":86.83,"close":86.83},{"t":1779449640000,"open":86.83,"high":86.85,"low":86.83,"close":86.83},{"t":1779449700000,"open":86.83,"high":86.89,"low":86.83,"close":86.88},{"t":1779449760000,"open":86.89,"high":86.96,"low":86.89,"close":86.95},{"t":1779449820000,"open":86.95,"high":87.01,"low":86.93,"close":86.97},{"t":1779449880000,"open":86.97,"high":86.98,"low":86.93,"close":86.94},{"t":1779449940000,"open":86.95,"high":86.96,"low":86.93,"close":86.96},{"t":1779450000000,"open":86.95,"high":86.96,"low":86.93,"close":86.94},{"t":1779450060000,"open":86.94,"high":86.94,"low":86.88,"close":86.9},{"t":1779450120000,"open":86.91,"high":86.95,"low":86.9,"close":86.92},{"t":1779450180000,"open":86.93,"high":86.94,"low":86.91,"close":86.92},{"t":1779450240000,"open":86.92,"high":86.95,"low":86.91,"close":86.91},{"t":1779450300000,"open":86.91,"high":86.93,"low":86.9,"close":86.9},{"t":1779450360000,"open":86.9,"high":86.95,"low":86.9,"close":86.94},{"t":1779450420000,"open":86.95,"high":87.05,"low":86.93,"close":87.04},{"t":1779450480000,"open":87.04,"high":87.15,"low":87.04,"close":87.12},{"t":1779450540000,"open":87.12,"high":87.18,"low":87.12,"close":87.13},{"t":1779450600000,"open":87.12,"high":87.19,"low":87.12,"close":87.18},{"t":1779450660000,"open":87.18,"high":87.19,"low":87.15,"close":87.15},{"t":1779450720000,"open":87.15,"high":87.22,"low":87.15,"close":87.21},{"t":1779450780000,"open":87.21,"high":87.22,"low":87.17,"close":87.19},{"t":1779450840000,"open":87.2,"high":87.2,"low":87.16,"close":87.17},{"t":1779450900000,"open":87.16,"high":87.18,"low":87.12,"close":87.17},{"t":1779450960000,"open":87.18,"high":87.2,"low":87.16,"close":87.19},{"t":1779451020000,"open":87.18,"high":87.22,"low":87.18,"close":87.22},{"t":1779451080000,"open":87.21,"high":87.23,"low":87.2,"close":87.22},{"t":1779451140000,"open":87.22,"high":87.3,"low":87.21,"close":87.29},{"t":1779451200000,"open":87.29,"high":87.31,"low":87.21,"close":87.22},{"t":1779451260000,"open":87.21,"high":87.28,"low":87.2,"close":87.28},{"t":1779451320000,"open":87.28,"high":87.3,"low":87.24,"close":87.29},{"t":1779451380000,"open":87.29,"high":87.31,"low":87.24,"close":87.31},{"t":1779451440000,"open":87.31,"high":87.31,"low":87.28,"close":87.29},{"t":1779451500000,"open":87.29,"high":87.29,"low":87.26,"close":87.28},{"t":1779451560000,"open":87.29,"high":87.32,"low":87.27,"close":87.32},{"t":1779451620000,"open":87.32,"high":87.36,"low":87.31,"close":87.31},{"t":1779451680000,"open":87.31,"high":87.34,"low":87.31,"close":87.33},{"t":1779451740000,"open":87.32,"high":87.35,"low":87.32,"close":87.33},{"t":1779451800000,"open":87.32,"high":87.37,"low":87.32,"close":87.36},{"t":1779451860000,"open":87.37,"high":87.37,"low":87.34,"close":87.35},{"t":1779451920000,"open":87.35,"high":87.67,"low":87.33,"close":87.59},{"t":1779451980000,"open":87.59,"high":87.65,"low":87.54,"close":87.6},{"t":1779452040000,"open":87.59,"high":87.63,"low":87.53,"close":87.59},{"t":1779452100000,"open":87.58,"high":87.66,"low":87.58,"close":87.6},{"t":1779452160000,"open":87.59,"high":87.62,"low":87.48,"close":87.51},{"t":1779452220000,"open":87.52,"high":87.55,"low":87.46,"close":87.48},{"t":1779452280000,"open":87.49,"high":87.52,"low":87.48,"close":87.52},{"t":1779452340000,"open":87.53,"high":87.63,"low":87.52,"close":87.57},{"t":1779452400000,"open":87.57,"high":87.58,"low":87.5,"close":87.5},{"t":1779452460000,"open":87.5,"high":87.51,"low":87.45,"close":87.46},{"t":1779452520000,"open":87.46,"high":87.46,"low":87.34,"close":87.34},{"t":1779452580000,"open":87.34,"high":87.4,"low":87.34,"close":87.38},{"t":1779452640000,"open":87.37,"high":87.42,"low":87.36,"close":87.42},{"t":1779452700000,"open":87.42,"high":87.44,"low":87.39,"close":87.4},{"t":1779452760000,"open":87.4,"high":87.4,"low":87.35,"close":87.37},{"t":1779452820000,"open":87.37,"high":87.42,"low":87.36,"close":87.36},{"t":1779452880000,"open":87.35,"high":87.39,"low":87.32,"close":87.33},{"t":1779452940000,"open":87.32,"high":87.37,"low":87.32,"close":87.34},{"t":1779453000000,"open":87.34,"high":87.37,"low":87.29,"close":87.3},{"t":1779453060000,"open":87.31,"high":87.38,"low":87.31,"close":87.38},{"t":1779453120000,"open":87.38,"high":87.42,"low":87.38,"close":87.4},{"t":1779453180000,"open":87.4,"high":87.43,"low":87.37,"close":87.43},{"t":1779453240000,"open":87.44,"high":87.45,"low":87.41,"close":87.45},{"t":1779453300000,"open":87.44,"high":87.46,"low":87.43,"close":87.46},{"t":1779453360000,"open":87.46,"high":87.47,"low":87.36,"close":87.42},{"t":1779453420000,"open":87.42,"high":87.45,"low":87.41,"close":87.45},{"t":1779453480000,"open":87.44,"high":87.49,"low":87.44,"close":87.49},{"t":1779453540000,"open":87.48,"high":87.5,"low":87.45,"close":87.49},{"t":1779453600000,"open":87.49,"high":87.53,"low":87.47,"close":87.5},{"t":1779453660000,"open":87.49,"high":87.57,"low":87.49,"close":87.54},{"t":1779453720000,"open":87.53,"high":87.56,"low":87.52,"close":87.53},{"t":1779453780000,"open":87.52,"high":87.53,"low":87.44,"close":87.46},{"t":1779453840000,"open":87.47,"high":87.5,"low":87.47,"close":87.5},{"t":1779453900000,"open":87.49,"high":87.54,"low":87.49,"close":87.53},{"t":1779453960000,"open":87.54,"high":87.55,"low":87.49,"close":87.51},{"t":1779454020000,"open":87.5,"high":87.55,"low":87.5,"close":87.55},{"t":1779454080000,"open":87.55,"high":87.59,"low":87.54,"close":87.59},{"t":1779454140000,"open":87.59,"high":87.63,"low":87.58,"close":87.63},{"t":1779454200000,"open":87.63,"high":87.63,"low":87.6,"close":87.6},{"t":1779454260000,"open":87.6,"high":87.66,"low":87.6,"close":87.65},{"t":1779454320000,"open":87.66,"high":87.67,"low":87.64,"close":87.64},{"t":1779454380000,"open":87.64,"high":87.72,"low":87.64,"close":87.72},{"t":1779454440000,"open":87.72,"high":87.75,"low":87.65,"close":87.65},{"t":1779454500000,"open":87.66,"high":87.66,"low":87.56,"close":87.56},{"t":1779454560000,"open":87.55,"high":87.6,"low":87.55,"close":87.6},{"t":1779454620000,"open":87.6,"high":87.64,"low":87.59,"close":87.62},{"t":1779454680000,"open":87.63,"high":87.63,"low":87.59,"close":87.62},{"t":1779454740000,"open":87.62,"high":87.73,"low":87.58,"close":87.73},{"t":1779454800000,"open":87.72,"high":87.76,"low":87.63,"close":87.63},{"t":1779454860000,"open":87.63,"high":87.7,"low":87.63,"close":87.68},{"t":1779454920000,"open":87.68,"high":87.7,"low":87.64,"close":87.65},{"t":1779454980000,"open":87.65,"high":87.7,"low":87.64,"close":87.65},{"t":1779455040000,"open":87.65,"high":87.66,"low":87.62,"close":87.62},{"t":1779455100000,"open":87.63,"high":87.65,"low":87.6,"close":87.61},{"t":1779455160000,"open":87.61,"high":87.63,"low":87.57,"close":87.6},{"t":1779455220000,"open":87.6,"high":87.63,"low":87.6,"close":87.62},{"t":1779455280000,"open":87.63,"high":87.63,"low":87.59,"close":87.61},{"t":1779455340000,"open":87.61,"high":87.77,"low":87.58,"close":87.76},{"t":1779455400000,"open":87.76,"high":87.82,"low":87.7,"close":87.81},{"t":1779455460000,"open":87.82,"high":87.82,"low":87.74,"close":87.76},{"t":1779455520000,"open":87.76,"high":87.77,"low":87.67,"close":87.71},{"t":1779455580000,"open":87.71,"high":87.78,"low":87.65,"close":87.65},{"t":1779455640000,"open":87.66,"high":87.68,"low":87.63,"close":87.68},{"t":1779455700000,"open":87.67,"high":87.74,"low":87.66,"close":87.71},{"t":1779455760000,"open":87.7,"high":87.73,"low":87.66,"close":87.73},{"t":1779455820000,"open":87.73,"high":87.74,"low":87.69,"close":87.7},{"t":1779455880000,"open":87.7,"high":87.73,"low":87.69,"close":87.73},{"t":1779455940000,"open":87.73,"high":87.74,"low":87.57,"close":87.6},{"t":1779456000000,"open":87.6,"high":87.62,"low":87.58,"close":87.61},{"t":1779456060000,"open":87.6,"high":87.62,"low":87.51,"close":87.52},{"t":1779456120000,"open":87.52,"high":87.52,"low":87.44,"close":87.44},{"t":1779456180000,"open":87.44,"high":87.49,"low":87.42,"close":87.48},{"t":1779456240000,"open":87.48,"high":87.51,"low":87.48,"close":87.5},{"t":1779456300000,"open":87.5,"high":87.51,"low":87.41,"close":87.46},{"t":1779456360000,"open":87.45,"high":87.46,"low":87.41,"close":87.46},{"t":1779456420000,"open":87.46,"high":87.5,"low":87.45,"close":87.48},{"t":1779456480000,"open":87.47,"high":87.47,"low":87.4,"close":87.44},{"t":1779456540000,"open":87.44,"high":87.44,"low":87.37,"close":87.38},{"t":1779456600000,"open":87.38,"high":87.44,"low":87.25,"close":87.42},{"t":1779456660000,"open":87.43,"high":87.51,"low":87.36,"close":87.39},{"t":1779456720000,"open":87.39,"high":87.45,"low":87.35,"close":87.36},{"t":1779456780000,"open":87.36,"high":87.39,"low":87.08,"close":87.09},{"t":1779456840000,"open":87.09,"high":87.18,"low":87.04,"close":87.17},{"t":1779456900000,"open":87.18,"high":87.26,"low":87.15,"close":87.23},{"t":1779456960000,"open":87.24,"high":87.26,"low":87.15,"close":87.21},{"t":1779457020000,"open":87.2,"high":87.25,"low":87.17,"close":87.23},{"t":1779457080000,"open":87.23,"high":87.37,"low":87.23,"close":87.35},{"t":1779457140000,"open":87.34,"high":87.36,"low":87.3,"close":87.34},{"t":1779457200000,"open":87.33,"high":87.47,"low":87.33,"close":87.36},{"t":1779457260000,"open":87.36,"high":87.38,"low":87.31,"close":87.38},{"t":1779457320000,"open":87.38,"high":87.38,"low":87.12,"close":87.23},{"t":1779457380000,"open":87.23,"high":87.28,"low":87.19,"close":87.24},{"t":1779457440000,"open":87.24,"high":87.26,"low":87.16,"close":87.23},{"t":1779457500000,"open":87.23,"high":87.34,"low":87.22,"close":87.31},{"t":1779457560000,"open":87.32,"high":87.37,"low":87.29,"close":87.31},{"t":1779457620000,"open":87.31,"high":87.31,"low":87.25,"close":87.29},{"t":1779457680000,"open":87.28,"high":87.28,"low":87.1,"close":87.13},{"t":1779457740000,"open":87.13,"high":87.21,"low":87.11,"close":87.21},{"t":1779457800000,"open":87.22,"high":87.27,"low":87.11,"close":87.11},{"t":1779457860000,"open":87.12,"high":87.19,"low":87.08,"close":87.18},{"t":1779457920000,"open":87.19,"high":87.19,"low":87.11,"close":87.17},{"t":1779457980000,"open":87.16,"high":87.3,"low":87.16,"close":87.26},{"t":1779458040000,"open":87.25,"high":87.29,"low":87.23,"close":87.27},{"t":1779458100000,"open":87.28,"high":87.32,"low":87.24,"close":87.25},{"t":1779458160000,"open":87.25,"high":87.28,"low":87.19,"close":87.24},{"t":1779458220000,"open":87.24,"high":87.28,"low":87.2,"close":87.21},{"t":1779458280000,"open":87.22,"high":87.27,"low":87.22,"close":87.24},{"t":1779458340000,"open":87.25,"high":87.36,"low":87.24,"close":87.35},{"t":1779458400000,"open":87.35,"high":87.35,"low":87.15,"close":87.23},{"t":1779458460000,"open":87.22,"high":87.25,"low":87.1,"close":87.12},{"t":1779458520000,"open":87.12,"high":87.17,"low":87.04,"close":87.1},{"t":1779458580000,"open":87.11,"high":87.16,"low":87.08,"close":87.1},{"t":1779458640000,"open":87.1,"high":87.15,"low":87.0,"close":87.06},{"t":1779458700000,"open":87.06,"high":87.06,"low":86.89,"close":86.92},{"t":1779458760000,"open":86.92,"high":86.94,"low":86.74,"close":86.9},{"t":1779458820000,"open":86.9,"high":86.9,"low":86.78,"close":86.84},{"t":1779458880000,"open":86.84,"high":86.96,"low":86.81,"close":86.94},{"t":1779458940000,"open":86.94,"high":86.99,"low":86.91,"close":86.97},{"t":1779459000000,"open":86.97,"high":86.98,"low":86.93,"close":86.93},{"t":1779459060000,"open":86.93,"high":86.97,"low":86.89,"close":86.97},{"t":1779459120000,"open":86.97,"high":87.05,"low":86.96,"close":87.03},{"t":1779459180000,"open":87.03,"high":87.03,"low":86.9,"close":86.91},{"t":1779459240000,"open":86.92,"high":86.95,"low":86.9,"close":86.93},{"t":1779459300000,"open":86.92,"high":86.97,"low":86.87,"close":86.88},{"t":1779459360000,"open":86.88,"high":86.88,"low":86.79,"close":86.83},{"t":1779459420000,"open":86.83,"high":86.89,"low":86.81,"close":86.82},{"t":1779459480000,"open":86.82,"high":86.82,"low":86.59,"close":86.68},{"t":1779459540000,"open":86.68,"high":86.69,"low":86.61,"close":86.65},{"t":1779459600000,"open":86.65,"high":86.68,"low":86.58,"close":86.66},{"t":1779459660000,"open":86.65,"high":86.65,"low":86.53,"close":86.55},{"t":1779459720000,"open":86.55,"high":86.63,"low":86.5,"close":86.52},{"t":1779459780000,"open":86.52,"high":86.67,"low":86.47,"close":86.52},{"t":1779459840000,"open":86.52,"high":86.52,"low":86.29,"close":86.43},{"t":1779459900000,"open":86.43,"high":86.54,"low":86.4,"close":86.54},{"t":1779459960000,"open":86.54,"high":86.6,"low":86.53,"close":86.58},{"t":1779460020000,"open":86.58,"high":86.67,"low":86.58,"close":86.67},{"t":1779460080000,"open":86.67,"high":86.68,"low":86.59,"close":86.62},{"t":1779460140000,"open":86.63,"high":86.65,"low":86.57,"close":86.6},{"t":1779460200000,"open":86.59,"high":86.6,"low":86.5,"close":86.54},{"t":1779460260000,"open":86.54,"high":86.65,"low":86.53,"close":86.61},{"t":1779460320000,"open":86.61,"high":86.61,"low":86.5,"close":86.52},{"t":1779460380000,"open":86.53,"high":86.57,"low":86.5,"close":86.57},{"t":1779460440000,"open":86.57,"high":86.67,"low":86.57,"close":86.66},{"t":1779460500000,"open":86.66,"high":86.73,"low":86.66,"close":86.72},{"t":1779460560000,"open":86.72,"high":86.72,"low":86.64,"close":86.68},{"t":1779460620000,"open":86.68,"high":86.68,"low":86.6,"close":86.62},{"t":1779460680000,"open":86.61,"high":86.7,"low":86.57,"close":86.7},{"t":1779460740000,"open":86.69,"high":86.73,"low":86.69,"close":86.7},{"t":1779460800000,"open":86.71,"high":86.78,"low":86.69,"close":86.72},{"t":1779460860000,"open":86.72,"high":86.72,"low":86.68,"close":86.68},{"t":1779460920000,"open":86.68,"high":86.69,"low":86.61,"close":86.68},{"t":1779460980000,"open":86.68,"high":86.74,"low":86.67,"close":86.68},{"t":1779461040000,"open":86.68,"high":86.72,"low":86.68,"close":86.7},{"t":1779461100000,"open":86.7,"high":86.72,"low":86.67,"close":86.67},{"t":1779461160000,"open":86.67,"high":86.71,"low":86.67,"close":86.69},{"t":1779461220000,"open":86.68,"high":86.68,"low":86.57,"close":86.62},{"t":1779461280000,"open":86.62,"high":86.68,"low":86.62,"close":86.67},{"t":1779461340000,"open":86.66,"high":86.7,"low":86.59,"close":86.59},{"t":1779461400000,"open":86.59,"high":86.59,"low":86.51,"close":86.51},{"t":1779461460000,"open":86.52,"high":86.56,"low":86.48,"close":86.49},{"t":1779461520000,"open":86.48,"high":86.57,"low":86.46,"close":86.54},{"t":1779461580000,"open":86.53,"high":86.62,"low":86.51,"close":86.62},{"t":1779461640000,"open":86.61,"high":86.61,"low":86.58,"close":86.58},{"t":1779461700000,"open":86.58,"high":86.61,"low":86.56,"close":86.6},{"t":1779461760000,"open":86.6,"high":86.66,"low":86.59,"close":86.64},{"t":1779461820000,"open":86.63,"high":86.64,"low":86.52,"close":86.54},{"t":1779461880000,"open":86.54,"high":86.56,"low":86.5,"close":86.54},{"t":1779461940000,"open":86.54,"high":86.59,"low":86.53,"close":86.56},{"t":1779462000000,"open":86.56,"high":86.71,"low":86.46,"close":86.65},{"t":1779462060000,"open":86.66,"high":86.76,"low":86.63,"close":86.74},{"t":1779462120000,"open":86.74,"high":86.85,"low":86.74,"close":86.85},{"t":1779462180000,"open":86.85,"high":86.87,"low":86.82,"close":86.83},{"t":1779462240000,"open":86.82,"high":86.83,"low":86.75,"close":86.77},{"t":1779462300000,"open":86.77,"high":86.87,"low":86.76,"close":86.85},{"t":1779462360000,"open":86.85,"high":86.87,"low":86.74,"close":86.74},{"t":1779462420000,"open":86.75,"high":86.82,"low":86.74,"close":86.82},{"t":1779462480000,"open":86.82,"high":86.82,"low":86.73,"close":86.74},{"t":1779462540000,"open":86.75,"high":86.79,"low":86.72,"close":86.79},{"t":1779462600000,"open":86.78,"high":86.79,"low":86.74,"close":86.76},{"t":1779462660000,"open":86.75,"high":86.76,"low":86.65,"close":86.67},{"t":1779462720000,"open":86.66,"high":86.71,"low":86.63,"close":86.63},{"t":1779462780000,"open":86.63,"high":86.63,"low":86.5,"close":86.56},{"t":1779462840000,"open":86.56,"high":86.57,"low":86.49,"close":86.53},{"t":1779462900000,"open":86.53,"high":86.63,"low":86.53,"close":86.62},{"t":1779462960000,"open":86.63,"high":86.7,"low":86.62,"close":86.67},{"t":1779463020000,"open":86.67,"high":86.67,"low":86.64,"close":86.65},{"t":1779463080000,"open":86.65,"high":86.66,"low":86.61,"close":86.63},{"t":1779463140000,"open":86.63,"high":86.67,"low":86.63,"close":86.65},{"t":1779463200000,"open":86.66,"high":86.66,"low":86.62,"close":86.65},{"t":1779463260000,"open":86.65,"high":86.66,"low":86.63,"close":86.63},{"t":1779463320000,"open":86.62,"high":86.63,"low":86.56,"close":86.57},{"t":1779463380000,"open":86.56,"high":86.57,"low":86.39,"close":86.43},{"t":1779463440000,"open":86.44,"high":86.49,"low":86.36,"close":86.36},{"t":1779463500000,"open":86.36,"high":86.39,"low":86.21,"close":86.38},{"t":1779463560000,"open":86.37,"high":86.48,"low":86.37,"close":86.47},{"t":1779463620000,"open":86.47,"high":86.54,"low":86.46,"close":86.53},{"t":1779463680000,"open":86.54,"high":86.63,"low":86.53,"close":86.62},{"t":1779463740000,"open":86.61,"high":86.71,"low":86.6,"close":86.71},{"t":1779463800000,"open":86.71,"high":86.86,"low":86.67,"close":86.85},{"t":1779463860000,"open":86.85,"high":86.94,"low":86.83,"close":86.86},{"t":1779463920000,"open":86.86,"high":86.94,"low":86.84,"close":86.89},{"t":1779463980000,"open":86.89,"high":86.91,"low":86.85,"close":86.89},{"t":1779464040000,"open":86.88,"high":86.93,"low":86.88,"close":86.9},{"t":1779464100000,"open":86.9,"high":86.91,"low":86.85,"close":86.87},{"t":1779464160000,"open":86.87,"high":86.92,"low":86.87,"close":86.89},{"t":1779464220000,"open":86.9,"high":86.92,"low":86.79,"close":86.8},{"t":1779464280000,"open":86.8,"high":86.81,"low":86.72,"close":86.79},{"t":1779464340000,"open":86.78,"high":86.78,"low":86.68,"close":86.68},{"t":1779464400000,"open":86.68,"high":86.68,"low":86.58,"close":86.59},{"t":1779464460000,"open":86.58,"high":86.61,"low":86.52,"close":86.55},{"t":1779464520000,"open":86.55,"high":86.58,"low":86.55,"close":86.56},{"t":1779464580000,"open":86.57,"high":86.59,"low":86.54,"close":86.56},{"t":1779464640000,"open":86.57,"high":86.59,"low":86.54,"close":86.56},{"t":1779464700000,"open":86.57,"high":86.6,"low":86.53,"close":86.58},{"t":1779464760000,"open":86.58,"high":86.64,"low":86.58,"close":86.62},{"t":1779464820000,"open":86.63,"high":86.67,"low":86.6,"close":86.65},{"t":1779464880000,"open":86.66,"high":86.66,"low":86.58,"close":86.59},{"t":1779464940000,"open":86.59,"high":86.66,"low":86.59,"close":86.62},{"t":1779465000000,"open":86.63,"high":86.64,"low":86.55,"close":86.6},{"t":1779465060000,"open":86.6,"high":86.73,"low":86.6,"close":86.73},{"t":1779465120000,"open":86.73,"high":86.77,"low":86.7,"close":86.71},{"t":1779465180000,"open":86.72,"high":86.74,"low":86.7,"close":86.73},{"t":1779465240000,"open":86.73,"high":86.77,"low":86.73,"close":86.75},{"t":1779465300000,"open":86.76,"high":86.78,"low":86.73,"close":86.77},{"t":1779465360000,"open":86.76,"high":86.8,"low":86.75,"close":86.79},{"t":1779465420000,"open":86.8,"high":86.82,"low":86.74,"close":86.77},{"t":1779465480000,"open":86.78,"high":86.82,"low":86.74,"close":86.74},{"t":1779465540000,"open":86.75,"high":86.76,"low":86.71,"close":86.71},{"t":1779465600000,"open":86.71,"high":86.78,"low":86.71,"close":86.73},{"t":1779465660000,"open":86.74,"high":86.84,"low":86.73,"close":86.83},{"t":1779465720000,"open":86.84,"high":86.91,"low":86.83,"close":86.89},{"t":1779465780000,"open":86.89,"high":86.89,"low":86.84,"close":86.86},{"t":1779465840000,"open":86.86,"high":86.87,"low":86.83,"close":86.85},{"t":1779465900000,"open":86.85,"high":86.86,"low":86.7,"close":86.7},{"t":1779465960000,"open":86.71,"high":86.76,"low":86.69,"close":86.73},{"t":1779466020000,"open":86.72,"high":86.73,"low":86.68,"close":86.7},{"t":1779466080000,"open":86.7,"high":86.72,"low":86.67,"close":86.69},{"t":1779466140000,"open":86.7,"high":86.72,"low":86.68,"close":86.69},{"t":1779466200000,"open":86.69,"high":86.74,"low":86.67,"close":86.67},{"t":1779466260000,"open":86.67,"high":86.68,"low":86.62,"close":86.66},{"t":1779466320000,"open":86.66,"high":86.75,"low":86.66,"close":86.74},{"t":1779466380000,"open":86.73,"high":86.78,"low":86.72,"close":86.75},{"t":1779466440000,"open":86.75,"high":86.77,"low":86.7,"close":86.73},{"t":1779466500000,"open":86.73,"high":86.75,"low":86.6,"close":86.62},{"t":1779466560000,"open":86.62,"high":86.71,"low":86.62,"close":86.7},{"t":1779466620000,"open":86.7,"high":86.73,"low":86.65,"close":86.73},{"t":1779466680000,"open":86.72,"high":86.73,"low":86.62,"close":86.7},{"t":1779466740000,"open":86.69,"high":86.72,"low":86.66,"close":86.69},{"t":1779466800000,"open":86.68,"high":86.76,"low":86.65,"close":86.75},{"t":1779466860000,"open":86.76,"high":86.87,"low":86.76,"close":86.82},{"t":1779466920000,"open":86.82,"high":86.83,"low":86.74,"close":86.77},{"t":1779466980000,"open":86.77,"high":86.79,"low":86.7,"close":86.7},{"t":1779467040000,"open":86.7,"high":86.71,"low":86.65,"close":86.65},{"t":1779467100000,"open":86.65,"high":86.69,"low":86.63,"close":86.69},{"t":1779467160000,"open":86.69,"high":86.72,"low":86.67,"close":86.69},{"t":1779467220000,"open":86.69,"high":86.72,"low":86.68,"close":86.7},{"t":1779467280000,"open":86.7,"high":86.71,"low":86.65,"close":86.7},{"t":1779467340000,"open":86.71,"high":86.77,"low":86.71,"close":86.75},{"t":1779467400000,"open":86.76,"high":86.85,"low":86.76,"close":86.85},{"t":1779467460000,"open":86.84,"high":86.91,"low":86.79,"close":86.9},{"t":1779467520000,"open":86.89,"high":86.9,"low":86.84,"close":86.86},{"t":1779467580000,"open":86.86,"high":86.89,"low":86.82,"close":86.83},{"t":1779467640000,"open":86.83,"high":86.83,"low":86.77,"close":86.78},{"t":1779467700000,"open":86.78,"high":86.78,"low":86.68,"close":86.73},{"t":1779467760000,"open":86.72,"high":86.74,"low":86.7,"close":86.74},{"t":1779467820000,"open":86.74,"high":86.83,"low":86.73,"close":86.83},{"t":1779467880000,"open":86.82,"high":86.84,"low":86.81,"close":86.82},{"t":1779467940000,"open":86.81,"high":86.82,"low":86.77,"close":86.78},{"t":1779468000000,"open":86.77,"high":86.78,"low":86.74,"close":86.74},{"t":1779468060000,"open":86.73,"high":86.8,"low":86.73,"close":86.79},{"t":1779468120000,"open":86.8,"high":86.8,"low":86.74,"close":86.75},{"t":1779468180000,"open":86.74,"high":86.76,"low":86.66,"close":86.73},{"t":1779468240000,"open":86.73,"high":86.75,"low":86.71,"close":86.73},{"t":1779468300000,"open":86.73,"high":86.8,"low":86.73,"close":86.79},{"t":1779468360000,"open":86.79,"high":86.89,"low":86.78,"close":86.86},{"t":1779468420000,"open":86.86,"high":86.88,"low":86.84,"close":86.86},{"t":1779468480000,"open":86.85,"high":86.9,"low":86.84,"close":86.84},{"t":1779468540000,"open":86.83,"high":86.85,"low":86.8,"close":86.85},{"t":1779468600000,"open":86.84,"high":86.88,"low":86.84,"close":86.87},{"t":1779468660000,"open":86.87,"high":86.96,"low":86.87,"close":86.9},{"t":1779468720000,"open":86.9,"high":86.92,"low":86.88,"close":86.89},{"t":1779468780000,"open":86.89,"high":86.96,"low":86.89,"close":86.95},{"t":1779468840000,"open":86.95,"high":86.96,"low":86.93,"close":86.96},{"t":1779468900000,"open":86.95,"high":86.99,"low":86.93,"close":86.94},{"t":1779468960000,"open":86.93,"high":86.94,"low":86.86,"close":86.87},{"t":1779469020000,"open":86.87,"high":86.89,"low":86.79,"close":86.88},{"t":1779469080000,"open":86.89,"high":86.9,"low":86.88,"close":86.89},{"t":1779469140000,"open":86.89,"high":86.9,"low":86.87,"close":86.88},{"t":1779469200000,"open":86.89,"high":86.97,"low":86.87,"close":86.97},{"t":1779469260000,"open":86.97,"high":86.97,"low":86.89,"close":86.9},{"t":1779469320000,"open":86.89,"high":86.93,"low":86.87,"close":86.87},{"t":1779469380000,"open":86.87,"high":86.91,"low":86.86,"close":86.89},{"t":1779469440000,"open":86.88,"high":86.96,"low":86.88,"close":86.95},{"t":1779469500000,"open":86.95,"high":86.99,"low":86.9,"close":86.9},{"t":1779469560000,"open":86.9,"high":86.92,"low":86.8,"close":86.81},{"t":1779469620000,"open":86.82,"high":86.9,"low":86.81,"close":86.89},{"t":1779469680000,"open":86.88,"high":86.89,"low":86.85,"close":86.87},{"t":1779469740000,"open":86.87,"high":86.9,"low":86.85,"close":86.86},{"t":1779469800000,"open":86.86,"high":86.88,"low":86.83,"close":86.85},{"t":1779469860000,"open":86.84,"high":86.88,"low":86.83,"close":86.87},{"t":1779469920000,"open":86.87,"high":86.88,"low":86.81,"close":86.84},{"t":1779469980000,"open":86.84,"high":86.87,"low":86.83,"close":86.86},{"t":1779470040000,"open":86.86,"high":86.88,"low":86.85,"close":86.86},{"t":1779470100000,"open":86.85,"high":86.91,"low":86.85,"close":86.9},{"t":1779470160000,"open":86.91,"high":86.95,"low":86.88,"close":86.88},{"t":1779470220000,"open":86.88,"high":86.89,"low":86.77,"close":86.81},{"t":1779470280000,"open":86.8,"high":86.82,"low":86.76,"close":86.79},{"t":1779470340000,"open":86.79,"high":86.85,"low":86.65,"close":86.65},{"t":1779470400000,"open":86.65,"high":86.74,"low":86.64,"close":86.7},{"t":1779470460000,"open":86.7,"high":86.7,"low":86.62,"close":86.63},{"t":1779470520000,"open":86.64,"high":86.66,"low":86.61,"close":86.62},{"t":1779470580000,"open":86.61,"high":86.63,"low":86.51,"close":86.54},{"t":1779470640000,"open":86.54,"high":86.55,"low":86.45,"close":86.55},{"t":1779470700000,"open":86.55,"high":86.58,"low":86.54,"close":86.57},{"t":1779470760000,"open":86.56,"high":86.58,"low":86.55,"close":86.56},{"t":1779470820000,"open":86.56,"high":86.6,"low":86.56,"close":86.6},{"t":1779470880000,"open":86.6,"high":86.95,"low":86.6,"close":86.83},{"t":1779470940000,"open":86.83,"high":86.99,"low":86.75,"close":86.97},{"t":1779471000000,"open":86.98,"high":87.08,"low":86.87,"close":86.87},{"t":1779471060000,"open":86.88,"high":86.92,"low":86.85,"close":86.85},{"t":1779471120000,"open":86.86,"high":86.96,"low":86.86,"close":86.88},{"t":1779471180000,"open":86.87,"high":86.88,"low":86.8,"close":86.84},{"t":1779471240000,"open":86.84,"high":86.9,"low":86.84,"close":86.9},{"t":1779471300000,"open":86.9,"high":86.95,"low":86.88,"close":86.93},{"t":1779471360000,"open":86.94,"high":86.94,"low":86.9,"close":86.92},{"t":1779471420000,"open":86.92,"high":87.0,"low":86.92,"close":86.95},{"t":1779471480000,"open":86.96,"high":86.97,"low":86.92,"close":86.93},{"t":1779471540000,"open":86.94,"high":87.01,"low":86.92,"close":87.01},{"t":1779471600000,"open":87.0,"high":87.07,"low":87.0,"close":87.05},{"t":1779471660000,"open":87.05,"high":87.11,"low":87.05,"close":87.08},{"t":1779471720000,"open":87.08,"high":87.09,"low":87.03,"close":87.09},{"t":1779471780000,"open":87.09,"high":87.15,"low":87.07,"close":87.13},{"t":1779471840000,"open":87.13,"high":87.14,"low":87.04,"close":87.06},{"t":1779471900000,"open":87.06,"high":87.06,"low":87.0,"close":87.0},{"t":1779471960000,"open":87.01,"high":87.01,"low":86.9,"close":86.9},{"t":1779472020000,"open":86.9,"high":86.95,"low":86.88,"close":86.88},{"t":1779472080000,"open":86.88,"high":86.9,"low":86.8,"close":86.8},{"t":1779472140000,"open":86.81,"high":86.86,"low":86.79,"close":86.8},{"t":1779472200000,"open":86.81,"high":86.83,"low":86.71,"close":86.73},{"t":1779472260000,"open":86.73,"high":86.76,"low":86.69,"close":86.76},{"t":1779472320000,"open":86.75,"high":86.76,"low":86.7,"close":86.72},{"t":1779472380000,"open":86.71,"high":86.77,"low":86.71,"close":86.77},{"t":1779472440000,"open":86.76,"high":86.77,"low":86.68,"close":86.71},{"t":1779472500000,"open":86.72,"high":86.72,"low":86.65,"close":86.71},{"t":1779472560000,"open":86.71,"high":86.71,"low":86.62,"close":86.63},{"t":1779472620000,"open":86.62,"high":86.68,"low":86.62,"close":86.68},{"t":1779472680000,"open":86.67,"high":86.67,"low":86.61,"close":86.62},{"t":1779472740000,"open":86.63,"high":86.67,"low":86.57,"close":86.6},{"t":1779472800000,"open":86.6,"high":86.64,"low":86.56,"close":86.57},{"t":1779472860000,"open":86.56,"high":86.57,"low":86.49,"close":86.56},{"t":1779472920000,"open":86.56,"high":86.61,"low":86.56,"close":86.61},{"t":1779472980000,"open":86.61,"high":86.61,"low":86.57,"close":86.58},{"t":1779473040000,"open":86.58,"high":86.58,"low":86.34,"close":86.46},{"t":1779473100000,"open":86.45,"high":86.5,"low":86.42,"close":86.48},{"t":1779473160000,"open":86.49,"high":86.49,"low":86.43,"close":86.47},{"t":1779473220000,"open":86.47,"high":86.51,"low":86.46,"close":86.48},{"t":1779473280000,"open":86.48,"high":86.49,"low":86.43,"close":86.44},{"t":1779473340000,"open":86.44,"high":86.49,"low":86.42,"close":86.43},{"t":1779473400000,"open":86.44,"high":86.48,"low":86.41,"close":86.43},{"t":1779473460000,"open":86.42,"high":86.45,"low":86.34,"close":86.39},{"t":1779473520000,"open":86.38,"high":86.41,"low":86.38,"close":86.39},{"t":1779473580000,"open":86.4,"high":86.42,"low":86.37,"close":86.42},{"t":1779473640000,"open":86.42,"high":86.5,"low":86.41,"close":86.5},{"t":1779473700000,"open":86.49,"high":86.5,"low":86.42,"close":86.43},{"t":1779473760000,"open":86.44,"high":86.55,"low":86.43,"close":86.53},{"t":1779473820000,"open":86.53,"high":86.59,"low":86.51,"close":86.55},{"t":1779473880000,"open":86.55,"high":86.58,"low":86.53,"close":86.57},{"t":1779473940000,"open":86.56,"high":86.62,"low":86.55,"close":86.56},{"t":1779474000000,"open":86.56,"high":86.57,"low":86.54,"close":86.57},{"t":1779474060000,"open":86.57,"high":86.61,"low":86.56,"close":86.6},{"t":1779474120000,"open":86.61,"high":86.65,"low":86.55,"close":86.64},{"t":1779474180000,"open":86.63,"high":86.64,"low":86.6,"close":86.6},{"t":1779474240000,"open":86.59,"high":86.61,"low":86.58,"close":86.6},{"t":1779474300000,"open":86.6,"high":86.62,"low":86.58,"close":86.59},{"t":1779474360000,"open":86.59,"high":86.62,"low":86.58,"close":86.58},{"t":1779474420000,"open":86.58,"high":86.59,"low":86.55,"close":86.56},{"t":1779474480000,"open":86.55,"high":86.56,"low":86.44,"close":86.46},{"t":1779474540000,"open":86.46,"high":86.49,"low":86.44,"close":86.48},{"t":1779474600000,"open":86.47,"high":86.49,"low":86.3,"close":86.31},{"t":1779474660000,"open":86.3,"high":86.36,"low":86.27,"close":86.34},{"t":1779474720000,"open":86.35,"high":86.41,"low":86.28,"close":86.39},{"t":1779474780000,"open":86.39,"high":86.4,"low":86.32,"close":86.32},{"t":1779474840000,"open":86.32,"high":86.33,"low":86.23,"close":86.3},{"t":1779474900000,"open":86.29,"high":86.29,"low":85.88,"close":86.06},{"t":1779474960000,"open":86.05,"high":86.1,"low":86.05,"close":86.06},{"t":1779475020000,"open":86.07,"high":86.07,"low":85.78,"close":85.85},{"t":1779475080000,"open":85.85,"high":85.87,"low":85.73,"close":85.87},{"t":1779475140000,"open":85.86,"high":86.02,"low":85.86,"close":85.97},{"t":1779475200000,"open":85.97,"high":85.97,"low":85.91,"close":85.94},{"t":1779475260000,"open":85.93,"high":85.93,"low":85.81,"close":85.86},{"t":1779475320000,"open":85.85,"high":85.86,"low":85.83,"close":85.84},{"t":1779475380000,"open":85.84,"high":85.86,"low":85.77,"close":85.77},{"t":1779475440000,"open":85.77,"high":85.77,"low":85.63,"close":85.67},{"t":1779475500000,"open":85.67,"high":85.67,"low":84.59,"close":84.61},{"t":1779475560000,"open":84.61,"high":85.02,"low":84.51,"close":84.93},{"t":1779475620000,"open":84.93,"high":85.06,"low":84.82,"close":85.06},{"t":1779475680000,"open":85.06,"high":85.2,"low":85.03,"close":85.14},{"t":1779475740000,"open":85.15,"high":85.15,"low":85.05,"close":85.06},{"t":1779475800000,"open":85.05,"high":85.19,"low":85.05,"close":85.16},{"t":1779475860000,"open":85.15,"high":85.25,"low":85.15,"close":85.24},{"t":1779475920000,"open":85.24,"high":85.34,"low":85.23,"close":85.31},{"t":1779475980000,"open":85.31,"high":85.38,"low":85.25,"close":85.36},{"t":1779476040000,"open":85.35,"high":85.42,"low":85.32,"close":85.4},{"t":1779476100000,"open":85.4,"high":85.42,"low":85.3,"close":85.42},{"t":1779476160000,"open":85.42,"high":85.49,"low":85.41,"close":85.47},{"t":1779476220000,"open":85.47,"high":85.5,"low":85.39,"close":85.4},{"t":1779476280000,"open":85.4,"high":85.44,"low":85.36,"close":85.37},{"t":1779476340000,"open":85.37,"high":85.43,"low":85.34,"close":85.42},{"t":1779476400000,"open":85.42,"high":85.43,"low":85.3,"close":85.39},{"t":1779476460000,"open":85.39,"high":85.59,"low":85.39,"close":85.49},{"t":1779476520000,"open":85.5,"high":85.54,"low":85.24,"close":85.27},{"t":1779476580000,"open":85.27,"high":85.3,"low":85.16,"close":85.17},{"t":1779476640000,"open":85.17,"high":85.25,"low":85.09,"close":85.18},{"t":1779476700000,"open":85.18,"high":85.18,"low":85.07,"close":85.15},{"t":1779476760000,"open":85.16,"high":85.16,"low":85.05,"close":85.12},{"t":1779476820000,"open":85.13,"high":85.19,"low":85.07,"close":85.07},{"t":1779476880000,"open":85.08,"high":85.1,"low":84.97,"close":85.01},{"t":1779476940000,"open":85.01,"high":85.02,"low":84.92,"close":84.96},{"t":1779477000000,"open":84.95,"high":85.08,"low":84.89,"close":85.05},{"t":1779477060000,"open":85.06,"high":85.1,"low":85.03,"close":85.09},{"t":1779477120000,"open":85.08,"high":85.12,"low":85.06,"close":85.08},{"t":1779477180000,"open":85.09,"high":85.19,"low":85.06,"close":85.09},{"t":1779477240000,"open":85.09,"high":85.13,"low":85.03,"close":85.09},{"t":1779477300000,"open":85.08,"high":85.16,"low":85.06,"close":85.15},{"t":1779477360000,"open":85.16,"high":85.16,"low":84.97,"close":85.0},{"t":1779477420000,"open":85.01,"high":85.1,"low":84.98,"close":85.1},{"t":1779477480000,"open":85.09,"high":85.13,"low":85.03,"close":85.12},{"t":1779477540000,"open":85.13,"high":85.21,"low":85.12,"close":85.2},{"t":1779477600000,"open":85.19,"high":85.23,"low":85.13,"close":85.17},{"t":1779477660000,"open":85.18,"high":85.18,"low":85.12,"close":85.13},{"t":1779477720000,"open":85.12,"high":85.2,"low":85.12,"close":85.19},{"t":1779477780000,"open":85.19,"high":85.28,"low":85.19,"close":85.26},{"t":1779477840000,"open":85.25,"high":85.27,"low":85.2,"close":85.21},{"t":1779477900000,"open":85.2,"high":85.25,"low":85.18,"close":85.21},{"t":1779477960000,"open":85.2,"high":85.21,"low":85.15,"close":85.2},{"t":1779478020000,"open":85.19,"high":85.21,"low":85.06,"close":85.12},{"t":1779478080000,"open":85.11,"high":85.15,"low":85.08,"close":85.09},{"t":1779478140000,"open":85.09,"high":85.09,"low":84.79,"close":84.94},{"t":1779478200000,"open":84.94,"high":84.98,"low":84.12,"close":84.13},{"t":1779478260000,"open":84.13,"high":84.54,"low":84.13,"close":84.32},{"t":1779478320000,"open":84.32,"high":84.55,"low":84.31,"close":84.55},{"t":1779478380000,"open":84.55,"high":84.64,"low":84.4,"close":84.42},{"t":1779478440000,"open":84.42,"high":84.46,"low":84.32,"close":84.39},{"t":1779478500000,"open":84.38,"high":84.48,"low":84.3,"close":84.43},{"t":1779478560000,"open":84.43,"high":84.57,"low":84.41,"close":84.57},{"t":1779478620000,"open":84.57,"high":84.58,"low":84.51,"close":84.52},{"t":1779478680000,"open":84.52,"high":84.52,"low":84.32,"close":84.33},{"t":1779478740000,"open":84.33,"high":84.41,"low":84.3,"close":84.33},{"t":1779478800000,"open":84.32,"high":84.34,"low":84.18,"close":84.19},{"t":1779478860000,"open":84.19,"high":84.23,"low":83.91,"close":84.18},{"t":1779478920000,"open":84.19,"high":84.19,"low":83.99,"close":84.01},{"t":1779478980000,"open":84.02,"high":84.19,"low":84.01,"close":84.17},{"t":1779479040000,"open":84.18,"high":84.28,"low":84.15,"close":84.26},{"t":1779479100000,"open":84.26,"high":84.27,"low":84.12,"close":84.14},{"t":1779479160000,"open":84.13,"high":84.29,"low":84.09,"close":84.29},{"t":1779479220000,"open":84.29,"high":84.41,"low":84.27,"close":84.37},{"t":1779479280000,"open":84.37,"high":84.37,"low":84.27,"close":84.27},{"t":1779479340000,"open":84.28,"high":84.28,"low":84.18,"close":84.22},{"t":1779479400000,"open":84.23,"high":84.27,"low":84.13,"close":84.26},{"t":1779479460000,"open":84.26,"high":84.73,"low":84.23,"close":84.61},{"t":1779479520000,"open":84.61,"high":84.78,"low":84.61,"close":84.74},{"t":1779479580000,"open":84.74,"high":84.76,"low":84.67,"close":84.67},{"t":1779479640000,"open":84.68,"high":84.72,"low":84.65,"close":84.7},{"t":1779479700000,"open":84.7,"high":84.77,"low":84.7,"close":84.74},{"t":1779479760000,"open":84.74,"high":84.8,"low":84.74,"close":84.76},{"t":1779479820000,"open":84.75,"high":84.78,"low":84.73,"close":84.74},{"t":1779479880000,"open":84.74,"high":84.75,"low":84.67,"close":84.72},{"t":1779479940000,"open":84.71,"high":84.72,"low":84.48,"close":84.51},{"t":1779480000000,"open":84.51,"high":84.63,"low":84.51,"close":84.56},{"t":1779480060000,"open":84.57,"high":84.83,"low":84.57,"close":84.8},{"t":1779480120000,"open":84.79,"high":84.82,"low":84.76,"close":84.79},{"t":1779480180000,"open":84.79,"high":84.8,"low":84.74,"close":84.78},{"t":1779480240000,"open":84.77,"high":84.8,"low":84.73,"close":84.77},{"t":1779480300000,"open":84.77,"high":84.83,"low":84.77,"close":84.82},{"t":1779480360000,"open":84.82,"high":84.94,"low":84.78,"close":84.91},{"t":1779480420000,"open":84.92,"high":84.99,"low":84.92,"close":84.95},{"t":1779480480000,"open":84.96,"high":84.96,"low":84.85,"close":84.86},{"t":1779480540000,"open":84.85,"high":84.94,"low":84.83,"close":84.9},{"t":1779480600000,"open":84.9,"high":84.94,"low":84.88,"close":84.93},{"t":1779480660000,"open":84.92,"high":84.93,"low":84.85,"close":84.86},{"t":1779480720000,"open":84.86,"high":84.89,"low":84.82,"close":84.82},{"t":1779480780000,"open":84.82,"high":84.91,"low":84.81,"close":84.9},{"t":1779480840000,"open":84.91,"high":84.91,"low":84.79,"close":84.82},{"t":1779480900000,"open":84.83,"high":84.87,"low":84.8,"close":84.86},{"t":1779480960000,"open":84.86,"high":84.93,"low":84.85,"close":84.92},{"t":1779481020000,"open":84.92,"high":84.92,"low":84.84,"close":84.88},{"t":1779481080000,"open":84.88,"high":84.89,"low":84.77,"close":84.77},{"t":1779481140000,"open":84.78,"high":84.82,"low":84.7,"close":84.8},{"t":1779481200000,"open":84.79,"high":84.8,"low":84.68,"close":84.68},{"t":1779481260000,"open":84.68,"high":84.85,"low":84.67,"close":84.83},{"t":1779481320000,"open":84.83,"high":84.85,"low":84.74,"close":84.78},{"t":1779481380000,"open":84.78,"high":84.85,"low":84.75,"close":84.81},{"t":1779481440000,"open":84.8,"high":84.82,"low":84.77,"close":84.8},{"t":1779481500000,"open":84.8,"high":84.81,"low":84.73,"close":84.77},{"t":1779481560000,"open":84.77,"high":84.85,"low":84.77,"close":84.81},{"t":1779481620000,"open":84.82,"high":84.84,"low":84.78,"close":84.84},{"t":1779481680000,"open":84.83,"high":84.84,"low":84.78,"close":84.81},{"t":1779481740000,"open":84.81,"high":84.88,"low":84.81,"close":84.81},{"t":1779481800000,"open":84.81,"high":84.81,"low":84.76,"close":84.78},{"t":1779481860000,"open":84.77,"high":84.78,"low":84.53,"close":84.64},{"t":1779481920000,"open":84.65,"high":84.71,"low":84.61,"close":84.65},{"t":1779481980000,"open":84.65,"high":84.71,"low":84.64,"close":84.67},{"t":1779482040000,"open":84.68,"high":84.78,"low":84.67,"close":84.77},{"t":1779482100000,"open":84.77,"high":84.77,"low":84.7,"close":84.74},{"t":1779482160000,"open":84.74,"high":84.79,"low":84.7,"close":84.73},{"t":1779482220000,"open":84.73,"high":84.8,"low":84.73,"close":84.77},{"t":1779482280000,"open":84.77,"high":84.81,"low":84.75,"close":84.8},{"t":1779482340000,"open":84.8,"high":84.82,"low":84.79,"close":84.82},{"t":1779482400000,"open":84.83,"high":84.83,"low":84.76,"close":84.76},{"t":1779482460000,"open":84.76,"high":84.86,"low":84.74,"close":84.85},{"t":1779482520000,"open":84.85,"high":84.86,"low":84.83,"close":84.83},{"t":1779482580000,"open":84.83,"high":84.9,"low":84.8,"close":84.87},{"t":1779482640000,"open":84.86,"high":84.86,"low":84.8,"close":84.8},{"t":1779482700000,"open":84.8,"high":84.8,"low":84.71,"close":84.72},{"t":1779482760000,"open":84.72,"high":84.76,"low":84.7,"close":84.73},{"t":1779482820000,"open":84.74,"high":84.82,"low":84.74,"close":84.81},{"t":1779482880000,"open":84.81,"high":84.88,"low":84.81,"close":84.86},{"t":1779482940000,"open":84.86,"high":84.95,"low":84.85,"close":84.94},{"t":1779483000000,"open":84.93,"high":84.94,"low":84.88,"close":84.9},{"t":1779483060000,"open":84.91,"high":84.97,"low":84.9,"close":84.97},{"t":1779483120000,"open":84.96,"high":85.03,"low":84.95,"close":85.02},{"t":1779483180000,"open":85.01,"high":85.02,"low":84.96,"close":84.97},{"t":1779483240000,"open":84.97,"high":85.03,"low":84.95,"close":84.98},{"t":1779483300000,"open":84.99,"high":85.0,"low":84.91,"close":84.91},{"t":1779483360000,"open":84.91,"high":84.94,"low":84.86,"close":84.88},{"t":1779483420000,"open":84.88,"high":84.91,"low":84.84,"close":84.88},{"t":1779483480000,"open":84.88,"high":84.95,"low":84.88,"close":84.92},{"t":1779483540000,"open":84.92,"high":84.97,"low":84.92,"close":84.95},{"t":1779483600000,"open":84.96,"high":84.98,"low":84.9,"close":84.97},{"t":1779483660000,"open":84.97,"high":85.0,"low":84.95,"close":84.99},{"t":1779483720000,"open":85.0,"high":85.0,"low":84.9,"close":84.91},{"t":1779483780000,"open":84.91,"high":84.94,"low":84.88,"close":84.91},{"t":1779483840000,"open":84.92,"high":84.95,"low":84.91,"close":84.94},{"t":1779483900000,"open":84.94,"high":84.96,"low":84.91,"close":84.95},{"t":1779483960000,"open":84.96,"high":84.97,"low":84.95,"close":84.96},{"t":1779484020000,"open":84.96,"high":84.99,"low":84.87,"close":84.9},{"t":1779484080000,"open":84.9,"high":84.93,"low":84.88,"close":84.9},{"t":1779484140000,"open":84.9,"high":84.93,"low":84.88,"close":84.92},{"t":1779484200000,"open":84.93,"high":84.99,"low":84.92,"close":84.99},{"t":1779484260000,"open":84.98,"high":85.02,"low":84.98,"close":85.02},{"t":1779484320000,"open":85.01,"high":85.02,"low":84.95,"close":84.95},{"t":1779484380000,"open":84.95,"high":85.02,"low":84.94,"close":85.02},{"t":1779484440000,"open":85.03,"high":85.06,"low":84.99,"close":84.99},{"t":1779484500000,"open":84.99,"high":84.99,"low":84.94,"close":84.96},{"t":1779484560000,"open":84.96,"high":85.02,"low":84.93,"close":84.93},{"t":1779484620000,"open":84.93,"high":85.02,"low":84.91,"close":85.01},{"t":1779484680000,"open":85.01,"high":85.04,"low":84.99,"close":85.04},{"t":1779484740000,"open":85.04,"high":85.06,"low":85.03,"close":85.04},{"t":1779484800000,"open":85.03,"high":85.06,"low":85.03,"close":85.03},{"t":1779484860000,"open":85.03,"high":85.08,"low":85.03,"close":85.05},{"t":1779484920000,"open":85.05,"high":85.08,"low":85.04,"close":85.07},{"t":1779484980000,"open":85.07,"high":85.14,"low":85.06,"close":85.08},{"t":1779485040000,"open":85.09,"high":85.09,"low":85.06,"close":85.08},{"t":1779485100000,"open":85.08,"high":85.13,"low":85.04,"close":85.11},{"t":1779485160000,"open":85.11,"high":85.13,"low":85.1,"close":85.1},{"t":1779485220000,"open":85.11,"high":85.17,"low":85.1,"close":85.12},{"t":1779485280000,"open":85.11,"high":85.17,"low":85.1,"close":85.17},{"t":1779485340000,"open":85.16,"high":85.18,"low":85.12,"close":85.13},{"t":1779485400000,"open":85.13,"high":85.17,"low":85.13,"close":85.17},{"t":1779485460000,"open":85.17,"high":85.2,"low":85.17,"close":85.2},{"t":1779485520000,"open":85.19,"high":85.23,"low":85.19,"close":85.23},{"t":1779485580000,"open":85.22,"high":85.26,"low":85.22,"close":85.23},{"t":1779485640000,"open":85.22,"high":85.23,"low":85.14,"close":85.14},{"t":1779485700000,"open":85.15,"high":85.19,"low":85.13,"close":85.18},{"t":1779485760000,"open":85.18,"high":85.19,"low":85.15,"close":85.15},{"t":1779485820000,"open":85.15,"high":85.16,"low":85.1,"close":85.1},{"t":1779485880000,"open":85.1,"high":85.13,"low":85.08,"close":85.12},{"t":1779485940000,"open":85.12,"high":85.13,"low":85.09,"close":85.11},{"t":1779486000000,"open":85.11,"high":85.16,"low":85.11,"close":85.15},{"t":1779486060000,"open":85.14,"high":85.16,"low":85.14,"close":85.15},{"t":1779486120000,"open":85.15,"high":85.16,"low":85.1,"close":85.1},{"t":1779486180000,"open":85.1,"high":85.11,"low":85.06,"close":85.06},{"t":1779486240000,"open":85.06,"high":85.11,"low":85.04,"close":85.09},{"t":1779486300000,"open":85.09,"high":85.16,"low":85.09,"close":85.16},{"t":1779486360000,"open":85.15,"high":85.18,"low":85.15,"close":85.18},{"t":1779486420000,"open":85.17,"high":85.23,"low":85.17,"close":85.22},{"t":1779486480000,"open":85.22,"high":85.24,"low":85.2,"close":85.2},{"t":1779486540000,"open":85.2,"high":85.25,"low":85.16,"close":85.22},{"t":1779486600000,"open":85.21,"high":85.23,"low":85.21,"close":85.22},{"t":1779486660000,"open":85.22,"high":85.23,"low":85.21,"close":85.22},{"t":1779486720000,"open":85.22,"high":85.23,"low":85.2,"close":85.22},{"t":1779486780000,"open":85.21,"high":85.26,"low":85.17,"close":85.17},{"t":1779486840000,"open":85.18,"high":85.21,"low":85.15,"close":85.2},{"t":1779486900000,"open":85.2,"high":85.21,"low":85.14,"close":85.18},{"t":1779486960000,"open":85.19,"high":85.19,"low":85.11,"close":85.13},{"t":1779487020000,"open":85.14,"high":85.14,"low":85.11,"close":85.11},{"t":1779487080000,"open":85.11,"high":85.14,"low":85.1,"close":85.14},{"t":1779487140000,"open":85.14,"high":85.14,"low":85.12,"close":85.12},{"t":1779487200000,"open":85.12,"high":85.14,"low":85.09,"close":85.12},{"t":1779487260000,"open":85.11,"high":85.18,"low":85.11,"close":85.15},{"t":1779487320000,"open":85.15,"high":85.15,"low":85.12,"close":85.12},{"t":1779487380000,"open":85.13,"high":85.13,"low":85.11,"close":85.11},{"t":1779487440000,"open":85.11,"high":85.11,"low":85.06,"close":85.06},{"t":1779487500000,"open":85.07,"high":85.11,"low":85.07,"close":85.08},{"t":1779487560000,"open":85.08,"high":85.12,"low":85.06,"close":85.11},{"t":1779487620000,"open":85.11,"high":85.12,"low":85.06,"close":85.06},{"t":1779487680000,"open":85.07,"high":85.07,"low":85.02,"close":85.04},{"t":1779487740000,"open":85.04,"high":85.09,"low":85.04,"close":85.09},{"t":1779487800000,"open":85.1,"high":85.1,"low":85.03,"close":85.07},{"t":1779487860000,"open":85.06,"high":85.1,"low":85.02,"close":85.1},{"t":1779487920000,"open":85.09,"high":85.12,"low":85.06,"close":85.06},{"t":1779487980000,"open":85.06,"high":85.12,"low":85.06,"close":85.1},{"t":1779488040000,"open":85.09,"high":85.18,"low":85.09,"close":85.16},{"t":1779488100000,"open":85.16,"high":85.17,"low":85.09,"close":85.09},{"t":1779488160000,"open":85.09,"high":85.12,"low":85.05,"close":85.06},{"t":1779488220000,"open":85.07,"high":85.07,"low":85.03,"close":85.04},{"t":1779488280000,"open":85.05,"high":85.08,"low":85.01,"close":85.02},{"t":1779488340000,"open":85.01,"high":85.04,"low":85.0,"close":85.0},{"t":1779488400000,"open":85.0,"high":85.02,"low":84.98,"close":84.99},{"t":1779488460000,"open":84.99,"high":85.03,"low":84.99,"close":85.0},{"t":1779488520000,"open":85.01,"high":85.02,"low":84.99,"close":85.0},{"t":1779488580000,"open":85.0,"high":85.03,"low":84.97,"close":84.98},{"t":1779488640000,"open":84.97,"high":84.99,"low":84.95,"close":84.98},{"t":1779488700000,"open":84.99,"high":84.99,"low":84.94,"close":84.96},{"t":1779488760000,"open":84.97,"high":84.98,"low":84.96,"close":84.97},{"t":1779488820000,"open":84.96,"high":84.97,"low":84.93,"close":84.93},{"t":1779488880000,"open":84.93,"high":84.94,"low":84.93,"close":84.93},{"t":1779488940000,"open":84.93,"high":84.96,"low":84.91,"close":84.94},{"t":1779489000000,"open":84.94,"high":85.04,"low":84.94,"close":85.04},{"t":1779489060000,"open":85.03,"high":85.06,"low":85.01,"close":85.04},{"t":1779489120000,"open":85.03,"high":85.05,"low":84.92,"close":84.93},{"t":1779489180000,"open":84.92,"high":84.94,"low":84.89,"close":84.92},{"t":1779489240000,"open":84.92,"high":84.92,"low":84.79,"close":84.86},{"t":1779489300000,"open":84.85,"high":84.88,"low":84.82,"close":84.85},{"t":1779489360000,"open":84.84,"high":84.89,"low":84.84,"close":84.88},{"t":1779489420000,"open":84.89,"high":84.89,"low":84.88,"close":84.89},{"t":1779489480000,"open":84.89,"high":84.94,"low":84.88,"close":84.92},{"t":1779489540000,"open":84.91,"high":84.94,"low":84.9,"close":84.91},{"t":1779489600000,"open":84.9,"high":84.91,"low":84.85,"close":84.85},{"t":1779489660000,"open":84.85,"high":84.86,"low":84.81,"close":84.83},{"t":1779489720000,"open":84.82,"high":84.85,"low":84.8,"close":84.84},{"t":1779489780000,"open":84.84,"high":84.91,"low":84.83,"close":84.91},{"t":1779489840000,"open":84.9,"high":84.9,"low":84.72,"close":84.85},{"t":1779489900000,"open":84.84,"high":84.9,"low":84.84,"close":84.9},{"t":1779489960000,"open":84.9,"high":84.92,"low":84.88,"close":84.92},{"t":1779490020000,"open":84.92,"high":84.94,"low":84.88,"close":84.9},{"t":1779490080000,"open":84.89,"high":84.95,"low":84.89,"close":84.93},{"t":1779490140000,"open":84.92,"high":84.97,"low":84.91,"close":84.97},{"t":1779490200000,"open":84.96,"high":84.97,"low":84.93,"close":84.95},{"t":1779490260000,"open":84.95,"high":84.97,"low":84.91,"close":84.91},{"t":1779490320000,"open":84.91,"high":84.94,"low":84.91,"close":84.91},{"t":1779490380000,"open":84.91,"high":84.94,"low":84.88,"close":84.94},{"t":1779490440000,"open":84.94,"high":84.94,"low":84.92,"close":84.93},{"t":1779490500000,"open":84.92,"high":84.93,"low":84.9,"close":84.91},{"t":1779490560000,"open":84.9,"high":84.93,"low":84.9,"close":84.93},{"t":1779490620000,"open":84.92,"high":84.93,"low":84.91,"close":84.91},{"t":1779490680000,"open":84.91,"high":84.93,"low":84.91,"close":84.91},{"t":1779490740000,"open":84.91,"high":84.94,"low":84.9,"close":84.92},{"t":1779490800000,"open":84.92,"high":85.0,"low":84.9,"close":85.0},{"t":1779490860000,"open":85.0,"high":85.03,"low":84.99,"close":85.02},{"t":1779490920000,"open":85.02,"high":85.04,"low":85.01,"close":85.01},{"t":1779490980000,"open":85.01,"high":85.07,"low":85.01,"close":85.05},{"t":1779491040000,"open":85.06,"high":85.07,"low":85.02,"close":85.07},{"t":1779491100000,"open":85.07,"high":85.11,"low":85.06,"close":85.09},{"t":1779491160000,"open":85.09,"high":85.1,"low":85.06,"close":85.06},{"t":1779491220000,"open":85.06,"high":85.06,"low":85.03,"close":85.04},{"t":1779491280000,"open":85.04,"high":85.06,"low":85.02,"close":85.06},{"t":1779491340000,"open":85.05,"high":85.09,"low":85.05,"close":85.08},{"t":1779491400000,"open":85.08,"high":85.11,"low":85.07,"close":85.1},{"t":1779491460000,"open":85.1,"high":85.11,"low":85.05,"close":85.05},{"t":1779491520000,"open":85.05,"high":85.08,"low":85.05,"close":85.05},{"t":1779491580000,"open":85.05,"high":85.08,"low":85.05,"close":85.07},{"t":1779491640000,"open":85.07,"high":85.07,"low":85.05,"close":85.06},{"t":1779491700000,"open":85.06,"high":85.09,"low":85.06,"close":85.07},{"t":1779491760000,"open":85.07,"high":85.07,"low":85.0,"close":85.01},{"t":1779491820000,"open":85.0,"high":85.01,"low":84.95,"close":84.96},{"t":1779491880000,"open":84.96,"high":84.98,"low":84.93,"close":84.93},{"t":1779491940000,"open":84.94,"high":84.94,"low":84.86,"close":84.88},{"t":1779492000000,"open":84.89,"high":84.92,"low":84.88,"close":84.91},{"t":1779492060000,"open":84.91,"high":84.91,"low":84.84,"close":84.88},{"t":1779492120000,"open":84.88,"high":84.89,"low":84.85,"close":84.87},{"t":1779492180000,"open":84.86,"high":84.86,"low":84.84,"close":84.85},{"t":1779492240000,"open":84.84,"high":84.9,"low":84.81,"close":84.89},{"t":1779492300000,"open":84.88,"high":84.88,"low":84.8,"close":84.82},{"t":1779492360000,"open":84.81,"high":84.83,"low":84.79,"close":84.82},{"t":1779492420000,"open":84.81,"high":84.82,"low":84.78,"close":84.8},{"t":1779492480000,"open":84.81,"high":84.84,"low":84.79,"close":84.79},{"t":1779492540000,"open":84.79,"high":84.8,"low":84.65,"close":84.66},{"t":1779492600000,"open":84.66,"high":84.71,"low":84.61,"close":84.7},{"t":1779492660000,"open":84.7,"high":84.74,"low":84.68,"close":84.73},{"t":1779492720000,"open":84.72,"high":84.74,"low":84.7,"close":84.71},{"t":1779492780000,"open":84.7,"high":84.72,"low":84.67,"close":84.71},{"t":1779492840000,"open":84.71,"high":84.72,"low":84.69,"close":84.71},{"t":1779492900000,"open":84.71,"high":84.76,"low":84.7,"close":84.74},{"t":1779492960000,"open":84.74,"high":84.81,"low":84.74,"close":84.79},{"t":1779493020000,"open":84.8,"high":84.82,"low":84.79,"close":84.81},{"t":1779493080000,"open":84.82,"high":84.85,"low":84.81,"close":84.82},{"t":1779493140000,"open":84.82,"high":84.82,"low":84.81,"close":84.81},{"t":1779493200000,"open":84.81,"high":84.81,"low":84.77,"close":84.81},{"t":1779493260000,"open":84.8,"high":84.81,"low":84.79,"close":84.8},{"t":1779493320000,"open":84.79,"high":84.85,"low":84.79,"close":84.84},{"t":1779493380000,"open":84.84,"high":84.86,"low":84.8,"close":84.85},{"t":1779493440000,"open":84.84,"high":84.86,"low":84.82,"close":84.83},{"t":1779493500000,"open":84.82,"high":84.82,"low":84.04,"close":84.1},{"t":1779493560000,"open":84.1,"high":84.26,"low":84.1,"close":84.25},{"t":1779493620000,"open":84.24,"high":84.24,"low":84.13,"close":84.17},{"t":1779493680000,"open":84.16,"high":84.26,"low":83.92,"close":84.25},{"t":1779493740000,"open":84.24,"high":84.26,"low":84.14,"close":84.2},{"t":1779493800000,"open":84.2,"high":84.3,"low":84.19,"close":84.29},{"t":1779493860000,"open":84.29,"high":84.37,"low":84.27,"close":84.35},{"t":1779493920000,"open":84.36,"high":84.38,"low":84.33,"close":84.37},{"t":1779493980000,"open":84.37,"high":84.39,"low":84.36,"close":84.37},{"t":1779494040000,"open":84.36,"high":84.37,"low":84.34,"close":84.35},{"t":1779494100000,"open":84.36,"high":84.39,"low":84.33,"close":84.36},{"t":1779494160000,"open":84.37,"high":84.39,"low":84.35,"close":84.38},{"t":1779494220000,"open":84.38,"high":84.38,"low":84.29,"close":84.37},{"t":1779494280000,"open":84.38,"high":84.4,"low":84.36,"close":84.38},{"t":1779494340000,"open":84.38,"high":84.39,"low":84.31,"close":84.36},{"t":1779494400000,"open":84.36,"high":84.42,"low":84.27,"close":84.33},{"t":1779494460000,"open":84.33,"high":84.38,"low":84.28,"close":84.35},{"t":1779494520000,"open":84.34,"high":84.42,"low":84.32,"close":84.4},{"t":1779494580000,"open":84.4,"high":84.46,"low":84.35,"close":84.42},{"t":1779494640000,"open":84.43,"high":84.43,"low":84.35,"close":84.4},{"t":1779494700000,"open":84.39,"high":84.46,"low":84.38,"close":84.45},{"t":1779494760000,"open":84.45,"high":84.53,"low":84.4,"close":84.4},{"t":1779494820000,"open":84.41,"high":84.43,"low":84.37,"close":84.41},{"t":1779494880000,"open":84.42,"high":84.46,"low":84.39,"close":84.45},{"t":1779494940000,"open":84.46,"high":84.46,"low":84.41,"close":84.44},{"t":1779495000000,"open":84.43,"high":84.45,"low":84.33,"close":84.38},{"t":1779495060000,"open":84.38,"high":84.44,"low":84.33,"close":84.41},{"t":1779495120000,"open":84.42,"high":84.45,"low":84.32,"close":84.33},{"t":1779495180000,"open":84.32,"high":84.33,"low":84.22,"close":84.26},{"t":1779495240000,"open":84.27,"high":84.27,"low":84.1,"close":84.23},{"t":1779495300000,"open":84.24,"high":84.24,"low":84.13,"close":84.18},{"t":1779495360000,"open":84.19,"high":84.31,"low":84.19,"close":84.28},{"t":1779495420000,"open":84.28,"high":84.31,"low":84.26,"close":84.28},{"t":1779495480000,"open":84.29,"high":84.33,"low":84.22,"close":84.26},{"t":1779495540000,"open":84.26,"high":84.28,"low":84.18,"close":84.23},{"t":1779495600000,"open":84.24,"high":84.3,"low":84.2,"close":84.22},{"t":1779495660000,"open":84.23,"high":84.27,"low":84.2,"close":84.2},{"t":1779495720000,"open":84.2,"high":84.29,"low":84.18,"close":84.19},{"t":1779495780000,"open":84.19,"high":84.32,"low":84.19,"close":84.31},{"t":1779495840000,"open":84.31,"high":84.33,"low":84.3,"close":84.32},{"t":1779495900000,"open":84.32,"high":84.36,"low":84.28,"close":84.31},{"t":1779495960000,"open":84.31,"high":84.32,"low":84.21,"close":84.32},{"t":1779496020000,"open":84.32,"high":84.32,"low":84.19,"close":84.22},{"t":1779496080000,"open":84.22,"high":84.3,"low":84.22,"close":84.29},{"t":1779496140000,"open":84.3,"high":84.36,"low":84.3,"close":84.35},{"t":1779496200000,"open":84.36,"high":84.39,"low":84.27,"close":84.29},{"t":1779496260000,"open":84.28,"high":84.31,"low":84.2,"close":84.25},{"t":1779496320000,"open":84.25,"high":84.27,"low":84.13,"close":84.19},{"t":1779496380000,"open":84.19,"high":84.32,"low":84.19,"close":84.25},{"t":1779496440000,"open":84.25,"high":84.35,"low":84.25,"close":84.33},{"t":1779496500000,"open":84.34,"high":84.35,"low":84.26,"close":84.28},{"t":1779496560000,"open":84.28,"high":84.29,"low":84.22,"close":84.24},{"t":1779496620000,"open":84.25,"high":84.27,"low":84.2,"close":84.23},{"t":1779496680000,"open":84.23,"high":84.27,"low":84.2,"close":84.25},{"t":1779496740000,"open":84.24,"high":84.27,"low":84.19,"close":84.27},{"t":1779496800000,"open":84.28,"high":84.28,"low":84.1,"close":84.15},{"t":1779496860000,"open":84.15,"high":84.19,"low":84.01,"close":84.11},{"t":1779496920000,"open":84.11,"high":84.18,"low":84.07,"close":84.1},{"t":1779496980000,"open":84.11,"high":84.21,"low":84.1,"close":84.19},{"t":1779497040000,"open":84.19,"high":84.23,"low":84.18,"close":84.19},{"t":1779497100000,"open":84.18,"high":84.27,"low":84.16,"close":84.26},{"t":1779497160000,"open":84.26,"high":84.31,"low":84.21,"close":84.21},{"t":1779497220000,"open":84.22,"high":84.28,"low":84.22,"close":84.23},{"t":1779497280000,"open":84.23,"high":84.28,"low":84.22,"close":84.27},{"t":1779497340000,"open":84.27,"high":84.33,"low":84.27,"close":84.31},{"t":1779497400000,"open":84.32,"high":84.34,"low":84.27,"close":84.31},{"t":1779497460000,"open":84.3,"high":84.35,"low":84.3,"close":84.34},{"t":1779497520000,"open":84.34,"high":84.37,"low":84.34,"close":84.36},{"t":1779497580000,"open":84.37,"high":84.41,"low":84.34,"close":84.4},{"t":1779497640000,"open":84.4,"high":84.41,"low":84.35,"close":84.36},{"t":1779497700000,"open":84.35,"high":84.39,"low":84.33,"close":84.38},{"t":1779497760000,"open":84.38,"high":84.41,"low":84.36,"close":84.37},{"t":1779497820000,"open":84.38,"high":84.42,"low":84.38,"close":84.41},{"t":1779497880000,"open":84.42,"high":84.43,"low":84.4,"close":84.43},{"t":1779497940000,"open":84.43,"high":84.44,"low":84.38,"close":84.38},{"t":1779498000000,"open":84.39,"high":84.51,"low":84.39,"close":84.44},{"t":1779498060000,"open":84.44,"high":84.53,"low":84.44,"close":84.52},{"t":1779498120000,"open":84.53,"high":84.6,"low":84.52,"close":84.59},{"t":1779498180000,"open":84.59,"high":84.59,"low":84.56,"close":84.59},{"t":1779498240000,"open":84.58,"high":84.6,"low":84.56,"close":84.57},{"t":1779498300000,"open":84.57,"high":84.57,"low":84.53,"close":84.54},{"t":1779498360000,"open":84.53,"high":84.54,"low":84.47,"close":84.47},{"t":1779498420000,"open":84.47,"high":84.52,"low":84.47,"close":84.51},{"t":1779498480000,"open":84.52,"high":84.53,"low":84.49,"close":84.5},{"t":1779498540000,"open":84.5,"high":84.51,"low":84.49,"close":84.51},{"t":1779498600000,"open":84.51,"high":84.51,"low":84.45,"close":84.48},{"t":1779498660000,"open":84.47,"high":84.47,"low":84.37,"close":84.37},{"t":1779498720000,"open":84.37,"high":84.43,"low":84.37,"close":84.4},{"t":1779498780000,"open":84.4,"high":84.41,"low":84.34,"close":84.36},{"t":1779498840000,"open":84.36,"high":84.37,"low":84.32,"close":84.36},{"t":1779498900000,"open":84.37,"high":84.39,"low":84.33,"close":84.35},{"t":1779498960000,"open":84.35,"high":84.38,"low":84.34,"close":84.35},{"t":1779499020000,"open":84.35,"high":84.35,"low":84.27,"close":84.27},{"t":1779499080000,"open":84.28,"high":84.33,"low":84.27,"close":84.32},{"t":1779499140000,"open":84.32,"high":84.4,"low":84.32,"close":84.4},{"t":1779499200000,"open":84.4,"high":84.47,"low":84.37,"close":84.46},{"t":1779499260000,"open":84.47,"high":84.49,"low":84.46,"close":84.48},{"t":1779499320000,"open":84.49,"high":84.53,"low":84.48,"close":84.53},{"t":1779499380000,"open":84.52,"high":84.52,"low":84.46,"close":84.46},{"t":1779499440000,"open":84.46,"high":84.47,"low":84.44,"close":84.44},{"t":1779499500000,"open":84.44,"high":84.51,"low":84.44,"close":84.47},{"t":1779499560000,"open":84.47,"high":84.5,"low":84.46,"close":84.47},{"t":1779499620000,"open":84.48,"high":84.51,"low":84.47,"close":84.49},{"t":1779499680000,"open":84.49,"high":84.5,"low":84.48,"close":84.48},{"t":1779499740000,"open":84.48,"high":84.53,"low":84.48,"close":84.53},{"t":1779499800000,"open":84.53,"high":84.56,"low":84.52,"close":84.54},{"t":1779499860000,"open":84.55,"high":84.55,"low":84.51,"close":84.53},{"t":1779499920000,"open":84.53,"high":84.57,"low":84.52,"close":84.55},{"t":1779499980000,"open":84.55,"high":84.57,"low":84.51,"close":84.51},{"t":1779500040000,"open":84.52,"high":84.54,"low":84.51,"close":84.53},{"t":1779500100000,"open":84.53,"high":84.55,"low":84.51,"close":84.54},{"t":1779500160000,"open":84.54,"high":84.58,"low":84.52,"close":84.58},{"t":1779500220000,"open":84.58,"high":84.61,"low":84.57,"close":84.6},{"t":1779500280000,"open":84.6,"high":84.61,"low":84.53,"close":84.53},{"t":1779500340000,"open":84.54,"high":84.59,"low":84.53,"close":84.57},{"t":1779500400000,"open":84.56,"high":84.57,"low":84.54,"close":84.55},{"t":1779500460000,"open":84.55,"high":84.56,"low":84.47,"close":84.48},{"t":1779500520000,"open":84.48,"high":84.54,"low":84.48,"close":84.54},{"t":1779500580000,"open":84.54,"high":84.56,"low":84.51,"close":84.55},{"t":1779500640000,"open":84.55,"high":84.56,"low":84.52,"close":84.55},{"t":1779500700000,"open":84.55,"high":84.56,"low":84.47,"close":84.48},{"t":1779500760000,"open":84.48,"high":84.49,"low":84.44,"close":84.44},{"t":1779500820000,"open":84.44,"high":84.47,"low":84.39,"close":84.43},{"t":1779500880000,"open":84.44,"high":84.52,"low":84.43,"close":84.48},{"t":1779500940000,"open":84.48,"high":84.54,"low":84.47,"close":84.53},{"t":1779501000000,"open":84.53,"high":84.55,"low":84.5,"close":84.52},{"t":1779501060000,"open":84.53,"high":84.53,"low":84.45,"close":84.45},{"t":1779501120000,"open":84.46,"high":84.46,"low":84.45,"close":84.46},{"t":1779501180000,"open":84.45,"high":84.55,"low":84.45,"close":84.53},{"t":1779501240000,"open":84.53,"high":84.57,"low":84.51,"close":84.56},{"t":1779501300000,"open":84.56,"high":84.56,"low":84.51,"close":84.51},{"t":1779501360000,"open":84.52,"high":84.52,"low":84.45,"close":84.45},{"t":1779501420000,"open":84.45,"high":84.51,"low":84.45,"close":84.47},{"t":1779501480000,"open":84.47,"high":84.48,"low":84.45,"close":84.47},{"t":1779501540000,"open":84.46,"high":84.48,"low":84.45,"close":84.47},{"t":1779501600000,"open":84.47,"high":84.54,"low":84.47,"close":84.5},{"t":1779501660000,"open":84.5,"high":84.5,"low":84.41,"close":84.45},{"t":1779501720000,"open":84.45,"high":84.47,"low":84.4,"close":84.43},{"t":1779501780000,"open":84.44,"high":84.44,"low":84.4,"close":84.42},{"t":1779501840000,"open":84.42,"high":84.45,"low":84.34,"close":84.35},{"t":1779501900000,"open":84.36,"high":84.41,"low":84.36,"close":84.39},{"t":1779501960000,"open":84.39,"high":84.46,"low":84.38,"close":84.46},{"t":1779502020000,"open":84.46,"high":84.46,"low":84.43,"close":84.45},{"t":1779502080000,"open":84.44,"high":84.45,"low":84.42,"close":84.44},{"t":1779502140000,"open":84.44,"high":84.46,"low":84.4,"close":84.41},{"t":1779502200000,"open":84.41,"high":84.42,"low":84.36,"close":84.36},{"t":1779502260000,"open":84.36,"high":84.39,"low":84.35,"close":84.38},{"t":1779502320000,"open":84.39,"high":84.42,"low":84.39,"close":84.39},{"t":1779502380000,"open":84.4,"high":84.44,"low":84.39,"close":84.4},{"t":1779502440000,"open":84.41,"high":84.41,"low":84.3,"close":84.31},{"t":1779502500000,"open":84.31,"high":84.41,"low":84.31,"close":84.41},{"t":1779502560000,"open":84.4,"high":84.42,"low":84.37,"close":84.37},{"t":1779502620000,"open":84.38,"high":84.39,"low":84.31,"close":84.31},{"t":1779502680000,"open":84.31,"high":84.34,"low":84.18,"close":84.19},{"t":1779502740000,"open":84.18,"high":84.24,"low":84.18,"close":84.24},{"t":1779502800000,"open":84.24,"high":84.25,"low":84.2,"close":84.2},{"t":1779502860000,"open":84.2,"high":84.21,"low":84.15,"close":84.19},{"t":1779502920000,"open":84.18,"high":84.26,"low":84.18,"close":84.23},{"t":1779502980000,"open":84.22,"high":84.29,"low":84.22,"close":84.28},{"t":1779503040000,"open":84.29,"high":84.29,"low":84.27,"close":84.27},{"t":1779503100000,"open":84.27,"high":84.29,"low":84.27,"close":84.27},{"t":1779503160000,"open":84.28,"high":84.29,"low":84.25,"close":84.28},{"t":1779503220000,"open":84.29,"high":84.29,"low":84.26,"close":84.26},{"t":1779503280000,"open":84.25,"high":84.26,"low":84.24,"close":84.25},{"t":1779503340000,"open":84.24,"high":84.28,"low":84.24,"close":84.27},{"t":1779503400000,"open":84.28,"high":84.3,"low":84.25,"close":84.25},{"t":1779503460000,"open":84.25,"high":84.32,"low":84.25,"close":84.28},{"t":1779503520000,"open":84.29,"high":84.32,"low":84.28,"close":84.3},{"t":1779503580000,"open":84.3,"high":84.32,"low":84.29,"close":84.31},{"t":1779503640000,"open":84.32,"high":84.32,"low":84.27,"close":84.27},{"t":1779503700000,"open":84.27,"high":84.28,"low":84.25,"close":84.26},{"t":1779503760000,"open":84.26,"high":84.31,"low":84.25,"close":84.28},{"t":1779503820000,"open":84.28,"high":84.29,"low":84.26,"close":84.28},{"t":1779503880000,"open":84.27,"high":84.32,"low":84.27,"close":84.3},{"t":1779503940000,"open":84.31,"high":84.34,"low":84.3,"close":84.32},{"t":1779504000000,"open":84.32,"high":84.33,"low":84.27,"close":84.28},{"t":1779504060000,"open":84.27,"high":84.32,"low":84.26,"close":84.32},{"t":1779504120000,"open":84.32,"high":84.37,"low":84.31,"close":84.36},{"t":1779504180000,"open":84.36,"high":84.38,"low":84.36,"close":84.36},{"t":1779504240000,"open":84.37,"high":84.39,"low":84.35,"close":84.35},{"t":1779504300000,"open":84.35,"high":84.4,"low":84.33,"close":84.34},{"t":1779504360000,"open":84.33,"high":84.37,"low":84.33,"close":84.36},{"t":1779504420000,"open":84.36,"high":84.37,"low":84.35,"close":84.35},{"t":1779504480000,"open":84.35,"high":84.37,"low":84.35,"close":84.36},{"t":1779504540000,"open":84.37,"high":84.43,"low":84.36,"close":84.42},{"t":1779504600000,"open":84.41,"high":84.43,"low":84.39,"close":84.39},{"t":1779504660000,"open":84.39,"high":84.44,"low":84.39,"close":84.43},{"t":1779504720000,"open":84.42,"high":84.44,"low":84.39,"close":84.43},{"t":1779504780000,"open":84.43,"high":84.45,"low":84.41,"close":84.41},{"t":1779504840000,"open":84.41,"high":84.45,"low":84.41,"close":84.42},{"t":1779504900000,"open":84.42,"high":84.43,"low":84.4,"close":84.42},{"t":1779504960000,"open":84.42,"high":84.53,"low":84.42,"close":84.51},{"t":1779505020000,"open":84.5,"high":84.5,"low":84.46,"close":84.47},{"t":1779505080000,"open":84.46,"high":84.47,"low":84.46,"close":84.46},{"t":1779505140000,"open":84.47,"high":84.49,"low":84.46,"close":84.48},{"t":1779505200000,"open":84.48,"high":84.49,"low":84.43,"close":84.44},{"t":1779505260000,"open":84.43,"high":84.52,"low":84.43,"close":84.49},{"t":1779505320000,"open":84.49,"high":84.52,"low":84.49,"close":84.5},{"t":1779505380000,"open":84.51,"high":84.52,"low":84.5,"close":84.5},{"t":1779505440000,"open":84.51,"high":84.55,"low":84.51,"close":84.53},{"t":1779505500000,"open":84.52,"high":84.56,"low":84.52,"close":84.53},{"t":1779505560000,"open":84.52,"high":84.53,"low":84.5,"close":84.52},{"t":1779505620000,"open":84.52,"high":84.52,"low":84.51,"close":84.52},{"t":1779505680000,"open":84.51,"high":84.53,"low":84.51,"close":84.53},{"t":1779505740000,"open":84.53,"high":84.53,"low":84.52,"close":84.53},{"t":1779505800000,"open":84.53,"high":84.53,"low":84.51,"close":84.52},{"t":1779505860000,"open":84.51,"high":84.52,"low":84.5,"close":84.51},{"t":1779505920000,"open":84.52,"high":84.53,"low":84.51,"close":84.53},{"t":1779505980000,"open":84.53,"high":84.55,"low":84.52,"close":84.55},{"t":1779506040000,"open":84.55,"high":84.55,"low":84.54,"close":84.54},{"t":1779506100000,"open":84.55,"high":84.55,"low":84.46,"close":84.46},{"t":1779506160000,"open":84.47,"high":84.5,"low":84.47,"close":84.5},{"t":1779506220000,"open":84.5,"high":84.5,"low":84.49,"close":84.49},{"t":1779506280000,"open":84.5,"high":84.52,"low":84.49,"close":84.51},{"t":1779506340000,"open":84.52,"high":84.53,"low":84.48,"close":84.48},{"t":1779506400000,"open":84.49,"high":84.53,"low":84.48,"close":84.52},{"t":1779506460000,"open":84.52,"high":84.55,"low":84.52,"close":84.55},{"t":1779506520000,"open":84.54,"high":84.58,"low":84.54,"close":84.56},{"t":1779506580000,"open":84.55,"high":84.57,"low":84.52,"close":84.56},{"t":1779506640000,"open":84.56,"high":84.56,"low":84.52,"close":84.55},{"t":1779506700000,"open":84.54,"high":84.56,"low":84.54,"close":84.55},{"t":1779506760000,"open":84.56,"high":84.56,"low":84.53,"close":84.53},{"t":1779506820000,"open":84.53,"high":84.55,"low":84.53,"close":84.54},{"t":1779506880000,"open":84.54,"high":84.57,"low":84.54,"close":84.57},{"t":1779506940000,"open":84.56,"high":84.59,"low":84.56,"close":84.57},{"t":1779507000000,"open":84.56,"high":84.6,"low":84.55,"close":84.59},{"t":1779507060000,"open":84.6,"high":84.6,"low":84.59,"close":84.6},{"t":1779507120000,"open":84.59,"high":84.64,"low":84.59,"close":84.64},{"t":1779507180000,"open":84.64,"high":84.65,"low":84.62,"close":84.64},{"t":1779507240000,"open":84.64,"high":84.65,"low":84.62,"close":84.62},{"t":1779507300000,"open":84.62,"high":84.65,"low":84.62,"close":84.64},{"t":1779507360000,"open":84.63,"high":84.67,"low":84.63,"close":84.65},{"t":1779507420000,"open":84.65,"high":84.65,"low":84.62,"close":84.63},{"t":1779507480000,"open":84.64,"high":84.65,"low":84.63,"close":84.64},{"t":1779507540000,"open":84.65,"high":84.68,"low":84.64,"close":84.67},{"t":1779507600000,"open":84.68,"high":84.68,"low":84.64,"close":84.64},{"t":1779507660000,"open":84.64,"high":84.65,"low":84.64,"close":84.64},{"t":1779507720000,"open":84.64,"high":84.65,"low":84.64,"close":84.65},{"t":1779507780000,"open":84.65,"high":84.66,"low":84.64,"close":84.65},{"t":1779507840000,"open":84.65,"high":84.65,"low":84.62,"close":84.62},{"t":1779507900000,"open":84.63,"high":84.65,"low":84.62,"close":84.64},{"t":1779507960000,"open":84.64,"high":84.67,"low":84.62,"close":84.63},{"t":1779508020000,"open":84.62,"high":84.64,"low":84.62,"close":84.63},{"t":1779508080000,"open":84.64,"high":84.64,"low":84.61,"close":84.61},{"t":1779508140000,"open":84.62,"high":84.66,"low":84.61,"close":84.63},{"t":1779508200000,"open":84.62,"high":84.64,"low":84.62,"close":84.63},{"t":1779508260000,"open":84.63,"high":84.64,"low":84.63,"close":84.63},{"t":1779508320000,"open":84.63,"high":84.67,"low":84.63,"close":84.66},{"t":1779508380000,"open":84.67,"high":84.71,"low":84.66,"close":84.67},{"t":1779508440000,"open":84.67,"high":84.7,"low":84.67,"close":84.69},{"t":1779508500000,"open":84.69,"high":84.69,"low":84.67,"close":84.68},{"t":1779508560000,"open":84.67,"high":84.68,"low":84.64,"close":84.64},{"t":1779508620000,"open":84.64,"high":84.65,"low":84.57,"close":84.61},{"t":1779508680000,"open":84.6,"high":84.63,"low":84.6,"close":84.63},{"t":1779508740000,"open":84.63,"high":84.65,"low":84.63,"close":84.64},{"t":1779508800000,"open":84.63,"high":84.66,"low":84.63,"close":84.66},{"t":1779508860000,"open":84.65,"high":84.66,"low":84.61,"close":84.61},{"t":1779508920000,"open":84.61,"high":84.62,"low":84.6,"close":84.6},{"t":1779508980000,"open":84.6,"high":84.61,"low":84.56,"close":84.57},{"t":1779509040000,"open":84.56,"high":84.62,"low":84.56,"close":84.61},{"t":1779509100000,"open":84.61,"high":84.63,"low":84.6,"close":84.6},{"t":1779509160000,"open":84.59,"high":84.63,"low":84.59,"close":84.61},{"t":1779509220000,"open":84.61,"high":84.63,"low":84.59,"close":84.6},{"t":1779509280000,"open":84.6,"high":84.61,"low":84.59,"close":84.59},{"t":1779509340000,"open":84.59,"high":84.62,"low":84.59,"close":84.61},{"t":1779509400000,"open":84.62,"high":84.62,"low":84.61,"close":84.62},{"t":1779509460000,"open":84.62,"high":84.63,"low":84.61,"close":84.62},{"t":1779509520000,"open":84.63,"high":84.64,"low":84.61,"close":84.62},{"t":1779509580000,"open":84.61,"high":84.64,"low":84.6,"close":84.62},{"t":1779509640000,"open":84.61,"high":84.65,"low":84.61,"close":84.61},{"t":1779509700000,"open":84.61,"high":84.62,"low":84.61,"close":84.61},{"t":1779509760000,"open":84.61,"high":84.62,"low":84.6,"close":84.6},{"t":1779509820000,"open":84.6,"high":84.6,"low":84.55,"close":84.55},{"t":1779509880000,"open":84.55,"high":84.57,"low":84.53,"close":84.57},{"t":1779509940000,"open":84.56,"high":84.57,"low":84.5,"close":84.52},{"t":1779510000000,"open":84.52,"high":84.53,"low":84.5,"close":84.5},{"t":1779510060000,"open":84.5,"high":84.5,"low":84.41,"close":84.45},{"t":1779510120000,"open":84.44,"high":84.47,"low":84.43,"close":84.44},{"t":1779510180000,"open":84.44,"high":84.48,"low":84.44,"close":84.48},{"t":1779510240000,"open":84.48,"high":84.49,"low":84.47,"close":84.48},{"t":1779510300000,"open":84.49,"high":84.51,"low":84.48,"close":84.51},{"t":1779510360000,"open":84.5,"high":84.51,"low":84.46,"close":84.48},{"t":1779510420000,"open":84.47,"high":84.48,"low":84.44,"close":84.45},{"t":1779510480000,"open":84.45,"high":84.46,"low":84.43,"close":84.44},{"t":1779510540000,"open":84.45,"high":84.49,"low":84.43,"close":84.48},{"t":1779510600000,"open":84.48,"high":84.54,"low":84.48,"close":84.54},{"t":1779510660000,"open":84.54,"high":84.56,"low":84.53,"close":84.56},{"t":1779510720000,"open":84.56,"high":84.6,"low":84.55,"close":84.59},{"t":1779510780000,"open":84.59,"high":84.59,"low":84.52,"close":84.52},{"t":1779510840000,"open":84.52,"high":84.54,"low":84.51,"close":84.52},{"t":1779510900000,"open":84.51,"high":84.51,"low":84.46,"close":84.47},{"t":1779510960000,"open":84.46,"high":84.47,"low":84.4,"close":84.4},{"t":1779511020000,"open":84.4,"high":84.43,"low":84.4,"close":84.41},{"t":1779511080000,"open":84.41,"high":84.44,"low":84.37,"close":84.38},{"t":1779511140000,"open":84.38,"high":84.42,"low":84.35,"close":84.4},{"t":1779511200000,"open":84.39,"high":84.42,"low":84.39,"close":84.41},{"t":1779511260000,"open":84.41,"high":84.41,"low":84.35,"close":84.36},{"t":1779511320000,"open":84.36,"high":84.36,"low":84.32,"close":84.34},{"t":1779511380000,"open":84.34,"high":84.35,"low":84.33,"close":84.35},{"t":1779511440000,"open":84.34,"high":84.35,"low":84.28,"close":84.32},{"t":1779511500000,"open":84.32,"high":84.36,"low":84.32,"close":84.35},{"t":1779511560000,"open":84.35,"high":84.37,"low":84.34,"close":84.35},{"t":1779511620000,"open":84.34,"high":84.38,"low":84.34,"close":84.35},{"t":1779511680000,"open":84.36,"high":84.38,"low":84.34,"close":84.38},{"t":1779511740000,"open":84.37,"high":84.4,"low":84.37,"close":84.39},{"t":1779511800000,"open":84.38,"high":84.39,"low":84.37,"close":84.38},{"t":1779511860000,"open":84.39,"high":84.41,"low":84.38,"close":84.41},{"t":1779511920000,"open":84.42,"high":84.42,"low":84.35,"close":84.35},{"t":1779511980000,"open":84.35,"high":84.37,"low":84.33,"close":84.36},{"t":1779512040000,"open":84.36,"high":84.36,"low":84.33,"close":84.36},{"t":1779512100000,"open":84.35,"high":84.4,"low":84.35,"close":84.37},{"t":1779512160000,"open":84.36,"high":84.37,"low":84.32,"close":84.32},{"t":1779512220000,"open":84.32,"high":84.33,"low":84.31,"close":84.31},{"t":1779512280000,"open":84.31,"high":84.35,"low":84.31,"close":84.35},{"t":1779512340000,"open":84.35,"high":84.37,"low":84.34,"close":84.35},{"t":1779512400000,"open":84.36,"high":84.36,"low":84.28,"close":84.29},{"t":1779512460000,"open":84.29,"high":84.3,"low":84.27,"close":84.27},{"t":1779512520000,"open":84.27,"high":84.28,"low":84.24,"close":84.24},{"t":1779512580000,"open":84.24,"high":84.3,"low":84.24,"close":84.27},{"t":1779512640000,"open":84.27,"high":84.33,"low":84.27,"close":84.33},{"t":1779512700000,"open":84.32,"high":84.38,"low":84.32,"close":84.37},{"t":1779512760000,"open":84.37,"high":84.39,"low":84.31,"close":84.31},{"t":1779512820000,"open":84.32,"high":84.32,"low":84.29,"close":84.31},{"t":1779512880000,"open":84.3,"high":84.32,"low":84.3,"close":84.3},{"t":1779512940000,"open":84.31,"high":84.31,"low":84.27,"close":84.28},{"t":1779513000000,"open":84.28,"high":84.29,"low":84.24,"close":84.26},{"t":1779513060000,"open":84.26,"high":84.28,"low":84.26,"close":84.26},{"t":1779513120000,"open":84.26,"high":84.29,"low":84.26,"close":84.28},{"t":1779513180000,"open":84.28,"high":84.29,"low":84.28,"close":84.28},{"t":1779513240000,"open":84.28,"high":84.31,"low":84.28,"close":84.3},{"t":1779513300000,"open":84.31,"high":84.33,"low":84.3,"close":84.3},{"t":1779513360000,"open":84.3,"high":84.36,"low":84.3,"close":84.35},{"t":1779513420000,"open":84.36,"high":84.42,"low":84.35,"close":84.38},{"t":1779513480000,"open":84.38,"high":84.39,"low":84.35,"close":84.35},{"t":1779513540000,"open":84.35,"high":84.36,"low":84.29,"close":84.29},{"t":1779513600000,"open":84.29,"high":84.3,"low":84.2,"close":84.2},{"t":1779513660000,"open":84.21,"high":84.23,"low":84.2,"close":84.2},{"t":1779513720000,"open":84.2,"high":84.22,"low":84.14,"close":84.18},{"t":1779513780000,"open":84.18,"high":84.22,"low":84.18,"close":84.21},{"t":1779513840000,"open":84.22,"high":84.22,"low":84.11,"close":84.16},{"t":1779513900000,"open":84.17,"high":84.25,"low":84.17,"close":84.23},{"t":1779513960000,"open":84.23,"high":84.26,"low":84.21,"close":84.22},{"t":1779514020000,"open":84.23,"high":84.24,"low":84.2,"close":84.21},{"t":1779514080000,"open":84.21,"high":84.21,"low":84.17,"close":84.2},{"t":1779514140000,"open":84.2,"high":84.22,"low":84.15,"close":84.16},{"t":1779514200000,"open":84.16,"high":84.19,"low":84.12,"close":84.19},{"t":1779514260000,"open":84.19,"high":84.19,"low":84.15,"close":84.16},{"t":1779514320000,"open":84.17,"high":84.2,"low":84.16,"close":84.19},{"t":1779514380000,"open":84.2,"high":84.22,"low":84.19,"close":84.22},{"t":1779514440000,"open":84.23,"high":84.23,"low":84.18,"close":84.18},{"t":1779514500000,"open":84.18,"high":84.21,"low":84.18,"close":84.2},{"t":1779514560000,"open":84.21,"high":84.25,"low":84.21,"close":84.22},{"t":1779514620000,"open":84.22,"high":84.29,"low":84.22,"close":84.29},{"t":1779514680000,"open":84.28,"high":84.3,"low":84.26,"close":84.28},{"t":1779514740000,"open":84.28,"high":84.31,"low":84.27,"close":84.31},{"t":1779514800000,"open":84.31,"high":84.36,"low":84.3,"close":84.31},{"t":1779514860000,"open":84.32,"high":84.35,"low":84.29,"close":84.34},{"t":1779514920000,"open":84.35,"high":84.36,"low":84.34,"close":84.35},{"t":1779514980000,"open":84.35,"high":84.39,"low":84.34,"close":84.37},{"t":1779515040000,"open":84.37,"high":84.42,"low":84.37,"close":84.4},{"t":1779515100000,"open":84.39,"high":84.42,"low":84.39,"close":84.4},{"t":1779515160000,"open":84.39,"high":84.42,"low":84.37,"close":84.41},{"t":1779515220000,"open":84.41,"high":84.42,"low":84.32,"close":84.35},{"t":1779515280000,"open":84.34,"high":84.39,"low":84.34,"close":84.38},{"t":1779515340000,"open":84.38,"high":84.38,"low":84.34,"close":84.34},{"t":1779515400000,"open":84.35,"high":84.37,"low":84.32,"close":84.37},{"t":1779515460000,"open":84.36,"high":84.38,"low":84.36,"close":84.37},{"t":1779515520000,"open":84.38,"high":84.39,"low":84.37,"close":84.39},{"t":1779515580000,"open":84.38,"high":84.39,"low":84.32,"close":84.34},{"t":1779515640000,"open":84.33,"high":84.38,"low":84.33,"close":84.37},{"t":1779515700000,"open":84.36,"high":84.39,"low":84.36,"close":84.36},{"t":1779515760000,"open":84.36,"high":84.37,"low":84.35,"close":84.37},{"t":1779515820000,"open":84.36,"high":84.39,"low":84.36,"close":84.38},{"t":1779515880000,"open":84.38,"high":84.4,"low":84.38,"close":84.4},{"t":1779515940000,"open":84.4,"high":84.41,"low":84.39,"close":84.4},{"t":1779516000000,"open":84.41,"high":84.44,"low":84.38,"close":84.4},{"t":1779516060000,"open":84.41,"high":84.41,"low":84.32,"close":84.33},{"t":1779516120000,"open":84.32,"high":84.36,"low":84.32,"close":84.35},{"t":1779516180000,"open":84.35,"high":84.38,"low":84.34,"close":84.34},{"t":1779516240000,"open":84.34,"high":84.37,"low":84.34,"close":84.36},{"t":1779516300000,"open":84.37,"high":84.42,"low":84.37,"close":84.41},{"t":1779516360000,"open":84.41,"high":84.44,"low":84.41,"close":84.42},{"t":1779516420000,"open":84.42,"high":84.43,"low":84.41,"close":84.41},{"t":1779516480000,"open":84.41,"high":84.42,"low":84.37,"close":84.39},{"t":1779516540000,"open":84.39,"high":84.42,"low":84.39,"close":84.42},{"t":1779516600000,"open":84.42,"high":84.42,"low":84.37,"close":84.39},{"t":1779516660000,"open":84.39,"high":84.39,"low":84.34,"close":84.36},{"t":1779516720000,"open":84.36,"high":84.38,"low":84.35,"close":84.38},{"t":1779516780000,"open":84.38,"high":84.39,"low":84.37,"close":84.39},{"t":1779516840000,"open":84.39,"high":84.39,"low":84.35,"close":84.36},{"t":1779516900000,"open":84.35,"high":84.41,"low":84.35,"close":84.4},{"t":1779516960000,"open":84.41,"high":84.42,"low":84.4,"close":84.41},{"t":1779517020000,"open":84.41,"high":84.42,"low":84.38,"close":84.38},{"t":1779517080000,"open":84.37,"high":84.4,"low":84.37,"close":84.4},{"t":1779517140000,"open":84.39,"high":84.42,"low":84.39,"close":84.42},{"t":1779517200000,"open":84.41,"high":84.42,"low":84.39,"close":84.39},{"t":1779517260000,"open":84.38,"high":84.38,"low":84.36,"close":84.37},{"t":1779517320000,"open":84.36,"high":84.37,"low":84.36,"close":84.37},{"t":1779517380000,"open":84.37,"high":84.37,"low":84.36,"close":84.36},{"t":1779517440000,"open":84.37,"high":84.37,"low":84.35,"close":84.36},{"t":1779517500000,"open":84.36,"high":84.36,"low":84.3,"close":84.3},{"t":1779517560000,"open":84.3,"high":84.34,"low":84.28,"close":84.31},{"t":1779517620000,"open":84.32,"high":84.37,"low":84.31,"close":84.35},{"t":1779517680000,"open":84.36,"high":84.36,"low":84.32,"close":84.33},{"t":1779517740000,"open":84.33,"high":84.34,"low":84.32,"close":84.33},{"t":1779517800000,"open":84.34,"high":84.37,"low":84.33,"close":84.37},{"t":1779517860000,"open":84.37,"high":84.44,"low":84.36,"close":84.44},{"t":1779517920000,"open":84.44,"high":84.45,"low":84.41,"close":84.41},{"t":1779517980000,"open":84.42,"high":84.42,"low":84.37,"close":84.4},{"t":1779518040000,"open":84.41,"high":84.41,"low":84.35,"close":84.37},{"t":1779518100000,"open":84.36,"high":84.4,"low":84.36,"close":84.38},{"t":1779518160000,"open":84.38,"high":84.4,"low":84.33,"close":84.33},{"t":1779518220000,"open":84.33,"high":84.34,"low":84.2,"close":84.23},{"t":1779518280000,"open":84.23,"high":84.27,"low":84.23,"close":84.27},{"t":1779518340000,"open":84.26,"high":84.3,"low":84.25,"close":84.27},{"t":1779518400000,"open":84.26,"high":84.31,"low":84.26,"close":84.3},{"t":1779518460000,"open":84.31,"high":84.31,"low":84.27,"close":84.29},{"t":1779518520000,"open":84.3,"high":84.32,"low":84.29,"close":84.32},{"t":1779518580000,"open":84.32,"high":84.32,"low":84.26,"close":84.27},{"t":1779518640000,"open":84.27,"high":84.29,"low":84.26,"close":84.27},{"t":1779518700000,"open":84.28,"high":84.29,"low":84.24,"close":84.24},{"t":1779518760000,"open":84.25,"high":84.26,"low":84.19,"close":84.2},{"t":1779518820000,"open":84.2,"high":84.22,"low":84.17,"close":84.2},{"t":1779518880000,"open":84.2,"high":84.22,"low":84.18,"close":84.2},{"t":1779518940000,"open":84.21,"high":84.21,"low":84.17,"close":84.18},{"t":1779519000000,"open":84.17,"high":84.2,"low":84.17,"close":84.18},{"t":1779519060000,"open":84.18,"high":84.19,"low":84.16,"close":84.17},{"t":1779519120000,"open":84.16,"high":84.19,"low":84.15,"close":84.16},{"t":1779519180000,"open":84.15,"high":84.19,"low":84.15,"close":84.18},{"t":1779519240000,"open":84.18,"high":84.19,"low":84.15,"close":84.15},{"t":1779519300000,"open":84.16,"high":84.2,"low":84.14,"close":84.16},{"t":1779519360000,"open":84.17,"high":84.17,"low":84.12,"close":84.15},{"t":1779519420000,"open":84.16,"high":84.22,"low":84.15,"close":84.22},{"t":1779519480000,"open":84.21,"high":84.22,"low":84.19,"close":84.19},{"t":1779519540000,"open":84.19,"high":84.21,"low":84.19,"close":84.2},{"t":1779519600000,"open":84.2,"high":84.27,"low":84.2,"close":84.26},{"t":1779519660000,"open":84.27,"high":84.27,"low":84.19,"close":84.19},{"t":1779519720000,"open":84.19,"high":84.21,"low":84.15,"close":84.17},{"t":1779519780000,"open":84.17,"high":84.19,"low":84.14,"close":84.18},{"t":1779519840000,"open":84.18,"high":84.19,"low":84.15,"close":84.17},{"t":1779519900000,"open":84.18,"high":84.18,"low":84.13,"close":84.14},{"t":1779519960000,"open":84.14,"high":84.17,"low":84.13,"close":84.13},{"t":1779520020000,"open":84.13,"high":84.14,"low":84.02,"close":84.1},{"t":1779520080000,"open":84.09,"high":84.17,"low":84.09,"close":84.17},{"t":1779520140000,"open":84.16,"high":84.22,"low":84.16,"close":84.22},{"t":1779520200000,"open":84.22,"high":84.24,"low":84.17,"close":84.17},{"t":1779520260000,"open":84.17,"high":84.19,"low":84.15,"close":84.18},{"t":1779520320000,"open":84.19,"high":84.22,"low":84.18,"close":84.21},{"t":1779520380000,"open":84.21,"high":84.23,"low":84.21,"close":84.22},{"t":1779520440000,"open":84.22,"high":84.23,"low":84.18,"close":84.18},{"t":1779520500000,"open":84.19,"high":84.19,"low":84.12,"close":84.13},{"t":1779520560000,"open":84.14,"high":84.15,"low":84.1,"close":84.12},{"t":1779520620000,"open":84.12,"high":84.13,"low":84.11,"close":84.11},{"t":1779520680000,"open":84.12,"high":84.13,"low":84.09,"close":84.1},{"t":1779520740000,"open":84.1,"high":84.1,"low":84.03,"close":84.08},{"t":1779520800000,"open":84.07,"high":84.09,"low":83.96,"close":84.04},{"t":1779520860000,"open":84.05,"high":84.09,"low":84.04,"close":84.06},{"t":1779520920000,"open":84.07,"high":84.1,"low":84.06,"close":84.1},{"t":1779520980000,"open":84.09,"high":84.12,"low":84.04,"close":84.12},{"t":1779521040000,"open":84.11,"high":84.12,"low":84.1,"close":84.11},{"t":1779521100000,"open":84.11,"high":84.12,"low":84.08,"close":84.08},{"t":1779521160000,"open":84.08,"high":84.09,"low":84.06,"close":84.06},{"t":1779521220000,"open":84.06,"high":84.07,"low":84.05,"close":84.06},{"t":1779521280000,"open":84.05,"high":84.07,"low":84.01,"close":84.06},{"t":1779521340000,"open":84.06,"high":84.09,"low":84.06,"close":84.07},{"t":1779521400000,"open":84.06,"high":84.08,"low":84.02,"close":84.02},{"t":1779521460000,"open":84.02,"high":84.02,"low":83.7,"close":83.92},{"t":1779521520000,"open":83.91,"high":83.97,"low":83.87,"close":83.97},{"t":1779521580000,"open":83.96,"high":83.97,"low":83.91,"close":83.94},{"t":1779521640000,"open":83.93,"high":83.97,"low":83.91,"close":83.97},{"t":1779521700000,"open":83.96,"high":83.98,"low":83.96,"close":83.98},{"t":1779521760000,"open":83.97,"high":84.06,"low":83.97,"close":84.06},{"t":1779521820000,"open":84.05,"high":84.06,"low":84.0,"close":84.0},{"t":1779521880000,"open":84.0,"high":84.01,"low":83.92,"close":83.94},{"t":1779521940000,"open":83.94,"high":84.0,"low":83.94,"close":83.96},{"t":1779522000000,"open":83.96,"high":83.97,"low":83.84,"close":83.84},{"t":1779522060000,"open":83.84,"high":83.89,"low":83.84,"close":83.86},{"t":1779522120000,"open":83.86,"high":83.88,"low":83.75,"close":83.83},{"t":1779522180000,"open":83.82,"high":83.86,"low":83.82,"close":83.83},{"t":1779522240000,"open":83.83,"high":83.86,"low":83.83,"close":83.84},{"t":1779522300000,"open":83.84,"high":83.85,"low":83.67,"close":83.75},{"t":1779522360000,"open":83.75,"high":83.75,"low":82.5,"close":82.89},{"t":1779522420000,"open":82.89,"high":83.05,"low":82.8,"close":82.83},{"t":1779522480000,"open":82.82,"high":83.04,"low":82.71,"close":83.02},{"t":1779522540000,"open":83.01,"high":83.04,"low":81.62,"close":82.41},{"t":1779522600000,"open":82.4,"high":82.55,"low":81.36,"close":81.47},{"t":1779522660000,"open":81.47,"high":82.15,"low":81.42,"close":81.91},{"t":1779522720000,"open":81.91,"high":82.0,"low":81.77,"close":81.86},{"t":1779522780000,"open":81.86,"high":81.9,"low":81.72,"close":81.87},{"t":1779522840000,"open":81.87,"high":82.06,"low":81.86,"close":81.9},{"t":1779522900000,"open":81.9,"high":82.0,"low":81.87,"close":81.98},{"t":1779522960000,"open":81.98,"high":82.09,"low":81.95,"close":82.08},{"t":1779523020000,"open":82.09,"high":82.23,"low":82.03,"close":82.22},{"t":1779523080000,"open":82.21,"high":82.21,"low":82.08,"close":82.15},{"t":1779523140000,"open":82.14,"high":82.22,"low":82.12,"close":82.19},{"t":1779523200000,"open":82.19,"high":82.23,"low":82.09,"close":82.13},{"t":1779523260000,"open":82.12,"high":82.16,"low":81.88,"close":81.9},{"t":1779523320000,"open":81.91,"high":82.0,"low":81.84,"close":81.99},{"t":1779523380000,"open":81.99,"high":82.0,"low":81.95,"close":82.0},{"t":1779523440000,"open":82.0,"high":82.0,"low":81.97,"close":82.0},{"t":1779523500000,"open":82.0,"high":82.0,"low":81.94,"close":81.96},{"t":1779523560000,"open":81.95,"high":82.1,"low":81.87,"close":81.88},{"t":1779523620000,"open":81.87,"high":81.96,"low":81.84,"close":81.95},{"t":1779523680000,"open":81.96,"high":82.0,"low":81.95,"close":81.99},{"t":1779523740000,"open":82.0,"high":82.0,"low":81.93,"close":81.99},{"t":1779523800000,"open":81.98,"high":82.22,"low":81.97,"close":82.2},{"t":1779523860000,"open":82.2,"high":82.23,"low":82.1,"close":82.11},{"t":1779523920000,"open":82.11,"high":82.17,"low":82.1,"close":82.13},{"t":1779523980000,"open":82.14,"high":82.16,"low":81.92,"close":81.96},{"t":1779524040000,"open":81.96,"high":81.97,"low":81.9,"close":81.92},{"t":1779524100000,"open":81.93,"high":81.99,"low":81.92,"close":81.97},{"t":1779524160000,"open":81.96,"high":82.11,"low":81.96,"close":82.06},{"t":1779524220000,"open":82.06,"high":82.14,"low":82.04,"close":82.14},{"t":1779524280000,"open":82.13,"high":82.21,"low":82.09,"close":82.19},{"t":1779524340000,"open":82.2,"high":82.2,"low":82.04,"close":82.1},{"t":1779524400000,"open":82.09,"high":82.24,"low":82.07,"close":82.21},{"t":1779524460000,"open":82.2,"high":82.24,"low":82.2,"close":82.22},{"t":1779524520000,"open":82.22,"high":82.27,"low":81.99,"close":82.06},{"t":1779524580000,"open":82.06,"high":82.17,"low":82.04,"close":82.14},{"t":1779524640000,"open":82.14,"high":82.3,"low":82.12,"close":82.27},{"t":1779524700000,"open":82.28,"high":82.29,"low":82.1,"close":82.19},{"t":1779524760000,"open":82.18,"high":82.26,"low":82.17,"close":82.21},{"t":1779524820000,"open":82.21,"high":82.22,"low":82.13,"close":82.16},{"t":1779524880000,"open":82.16,"high":82.17,"low":82.12,"close":82.14},{"t":1779524940000,"open":82.14,"high":82.14,"low":81.96,"close":81.99},{"t":1779525000000,"open":82.0,"high":82.0,"low":81.96,"close":81.98},{"t":1779525060000,"open":81.98,"high":81.98,"low":81.92,"close":81.96},{"t":1779525120000,"open":81.97,"high":82.0,"low":81.93,"close":81.99},{"t":1779525180000,"open":82.0,"high":82.0,"low":81.97,"close":81.99},{"t":1779525240000,"open":82.0,"high":82.0,"low":81.98,"close":81.99},{"t":1779525300000,"open":81.99,"high":82.0,"low":81.95,"close":81.95},{"t":1779525360000,"open":81.96,"high":81.98,"low":81.92,"close":81.93},{"t":1779525420000,"open":81.93,"high":81.99,"low":81.91,"close":81.96},{"t":1779525480000,"open":81.95,"high":81.97,"low":81.75,"close":81.76},{"t":1779525540000,"open":81.77,"high":81.8,"low":81.67,"close":81.7},{"t":1779525600000,"open":81.69,"high":81.74,"low":81.63,"close":81.71},{"t":1779525660000,"open":81.72,"high":81.72,"low":81.66,"close":81.69},{"t":1779525720000,"open":81.68,"high":81.76,"low":81.66,"close":81.74},{"t":1779525780000,"open":81.75,"high":81.77,"low":81.7,"close":81.72},{"t":1779525840000,"open":81.72,"high":81.82,"low":81.72,"close":81.81},{"t":1779525900000,"open":81.8,"high":81.83,"low":81.76,"close":81.82},{"t":1779525960000,"open":81.81,"high":81.91,"low":81.81,"close":81.88},{"t":1779526020000,"open":81.88,"high":81.89,"low":81.84,"close":81.86},{"t":1779526080000,"open":81.87,"high":81.97,"low":81.87,"close":81.94},{"t":1779526140000,"open":81.93,"high":82.0,"low":81.93,"close":82.0},{"t":1779526200000,"open":82.0,"high":82.06,"low":81.98,"close":82.05},{"t":1779526260000,"open":82.06,"high":82.06,"low":82.0,"close":82.01},{"t":1779526320000,"open":82.01,"high":82.02,"low":82.0,"close":82.0},{"t":1779526380000,"open":82.01,"high":82.01,"low":81.99,"close":81.99},{"t":1779526440000,"open":81.99,"high":82.0,"low":81.96,"close":81.96},{"t":1779526500000,"open":81.97,"high":81.98,"low":81.96,"close":81.98},{"t":1779526560000,"open":81.97,"high":82.0,"low":81.97,"close":81.99},{"t":1779526620000,"open":81.98,"high":82.01,"low":81.98,"close":82.0},{"t":1779526680000,"open":82.0,"high":82.06,"low":82.0,"close":82.04},{"t":1779526740000,"open":82.04,"high":82.07,"low":82.03,"close":82.07},{"t":1779526800000,"open":82.06,"high":82.1,"low":82.0,"close":82.02},{"t":1779526860000,"open":82.01,"high":82.04,"low":82.01,"close":82.04},{"t":1779526920000,"open":82.03,"high":82.04,"low":81.96,"close":81.97},{"t":1779526980000,"open":81.97,"high":82.02,"low":81.96,"close":82.01},{"t":1779527040000,"open":82.01,"high":82.22,"low":82.01,"close":82.08},{"t":1779527100000,"open":82.08,"high":82.09,"low":81.96,"close":81.99},{"t":1779527160000,"open":81.99,"high":82.01,"low":81.94,"close":81.96},{"t":1779527220000,"open":81.96,"high":82.03,"low":81.96,"close":82.02},{"t":1779527280000,"open":82.02,"high":82.05,"low":82.02,"close":82.03},{"t":1779527340000,"open":82.04,"high":82.07,"low":82.0,"close":82.01},{"t":1779527400000,"open":82.01,"high":82.05,"low":82.0,"close":82.04},{"t":1779527460000,"open":82.03,"high":82.08,"low":82.03,"close":82.07},{"t":1779527520000,"open":82.07,"high":82.08,"low":82.01,"close":82.01},{"t":1779527580000,"open":82.02,"high":82.02,"low":81.97,"close":81.98},{"t":1779527640000,"open":81.99,"high":82.01,"low":81.98,"close":82.01},{"t":1779527700000,"open":82.0,"high":82.03,"low":81.97,"close":81.97},{"t":1779527760000,"open":81.98,"high":81.98,"low":81.95,"close":81.97},{"t":1779527820000,"open":81.97,"high":82.01,"low":81.95,"close":81.96},{"t":1779527880000,"open":81.95,"high":81.98,"low":81.94,"close":81.96},{"t":1779527940000,"open":81.97,"high":81.98,"low":81.93,"close":81.98},{"t":1779528000000,"open":81.98,"high":81.99,"low":81.95,"close":81.97},{"t":1779528060000,"open":81.97,"high":82.04,"low":81.97,"close":82.03},{"t":1779528120000,"open":82.04,"high":82.05,"low":82.02,"close":82.05},{"t":1779528180000,"open":82.04,"high":82.06,"low":82.02,"close":82.02},{"t":1779528240000,"open":82.03,"high":82.03,"low":82.02,"close":82.03},{"t":1779528300000,"open":82.02,"high":82.03,"low":82.01,"close":82.03},{"t":1779528360000,"open":82.03,"high":82.03,"low":82.02,"close":82.02},{"t":1779528420000,"open":82.03,"high":82.04,"low":82.02,"close":82.04},{"t":1779528480000,"open":82.03,"high":82.04,"low":81.99,"close":82.0},{"t":1779528540000,"open":81.99,"high":82.03,"low":81.99,"close":82.02},{"t":1779528600000,"open":82.03,"high":82.03,"low":82.0,"close":82.03},{"t":1779528660000,"open":82.02,"high":82.05,"low":82.02,"close":82.05},{"t":1779528720000,"open":82.05,"high":82.05,"low":82.03,"close":82.05},{"t":1779528780000,"open":82.05,"high":82.05,"low":82.0,"close":82.01},{"t":1779528840000,"open":82.0,"high":82.06,"low":82.0,"close":82.05},{"t":1779528900000,"open":82.05,"high":82.06,"low":81.98,"close":82.0},{"t":1779528960000,"open":81.99,"high":82.0,"low":81.9,"close":81.92},{"t":1779529020000,"open":81.93,"high":81.99,"low":81.92,"close":81.96},{"t":1779529080000,"open":81.97,"high":81.97,"low":81.92,"close":81.92},{"t":1779529140000,"open":81.92,"high":81.96,"low":81.92,"close":81.93},{"t":1779529200000,"open":81.93,"high":82.0,"low":81.93,"close":81.94},{"t":1779529260000,"open":81.95,"high":82.02,"low":81.94,"close":81.99},{"t":1779529320000,"open":82.0,"high":82.05,"low":81.99,"close":82.04},{"t":1779529380000,"open":82.04,"high":82.07,"low":82.02,"close":82.05},{"t":1779529440000,"open":82.05,"high":82.06,"low":82.02,"close":82.03},{"t":1779529500000,"open":82.03,"high":82.08,"low":82.02,"close":82.08},{"t":1779529560000,"open":82.07,"high":82.08,"low":82.01,"close":82.01},{"t":1779529620000,"open":82.02,"high":82.02,"low":81.95,"close":81.96},{"t":1779529680000,"open":81.96,"high":81.96,"low":81.92,"close":81.92},{"t":1779529740000,"open":81.92,"high":82.0,"low":81.92,"close":81.98},{"t":1779529800000,"open":81.98,"high":82.0,"low":81.96,"close":81.99},{"t":1779529860000,"open":81.99,"high":82.0,"low":81.95,"close":81.99},{"t":1779529920000,"open":82.0,"high":82.01,"low":81.98,"close":82.01},{"t":1779529980000,"open":82.0,"high":82.0,"low":81.96,"close":81.97},{"t":1779530040000,"open":81.96,"high":81.97,"low":81.93,"close":81.93},{"t":1779530100000,"open":81.93,"high":81.96,"low":81.93,"close":81.93},{"t":1779530160000,"open":81.93,"high":81.94,"low":81.93,"close":81.93},{"t":1779530220000,"open":81.93,"high":81.96,"low":81.93,"close":81.95},{"t":1779530280000,"open":81.96,"high":81.96,"low":81.9,"close":81.91},{"t":1779530340000,"open":81.92,"high":81.93,"low":81.91,"close":81.92},{"t":1779530400000,"open":81.92,"high":82.0,"low":81.92,"close":81.99},{"t":1779530460000,"open":82.0,"high":82.0,"low":81.97,"close":82.0},{"t":1779530520000,"open":82.0,"high":82.05,"low":81.99,"close":82.04},{"t":1779530580000,"open":82.04,"high":82.06,"low":82.03,"close":82.04},{"t":1779530640000,"open":82.04,"high":82.04,"low":82.01,"close":82.02},{"t":1779530700000,"open":82.02,"high":82.04,"low":82.02,"close":82.04},{"t":1779530760000,"open":82.03,"high":82.07,"low":82.03,"close":82.03},{"t":1779530820000,"open":82.03,"high":82.08,"low":82.03,"close":82.08},{"t":1779530880000,"open":82.08,"high":82.08,"low":82.05,"close":82.06},{"t":1779530940000,"open":82.05,"high":82.09,"low":82.05,"close":82.09},{"t":1779531000000,"open":82.08,"high":82.15,"low":82.08,"close":82.15},{"t":1779531060000,"open":82.15,"high":82.18,"low":82.13,"close":82.17},{"t":1779531120000,"open":82.17,"high":82.18,"low":82.13,"close":82.15},{"t":1779531180000,"open":82.15,"high":82.16,"low":82.13,"close":82.14},{"t":1779531240000,"open":82.14,"high":82.2,"low":82.13,"close":82.19},{"t":1779531300000,"open":82.2,"high":82.23,"low":82.19,"close":82.2},{"t":1779531360000,"open":82.2,"high":82.2,"low":82.16,"close":82.17},{"t":1779531420000,"open":82.17,"high":82.2,"low":82.17,"close":82.19},{"t":1779531480000,"open":82.2,"high":82.22,"low":82.19,"close":82.21},{"t":1779531540000,"open":82.22,"high":82.22,"low":82.19,"close":82.19},{"t":1779531600000,"open":82.19,"high":82.2,"low":82.19,"close":82.19},{"t":1779531660000,"open":82.19,"high":82.2,"low":82.18,"close":82.19},{"t":1779531720000,"open":82.19,"high":82.19,"low":82.14,"close":82.15},{"t":1779531780000,"open":82.15,"high":82.16,"low":82.15,"close":82.16},{"t":1779531840000,"open":82.15,"high":82.16,"low":82.13,"close":82.13},{"t":1779531900000,"open":82.13,"high":82.18,"low":82.13,"close":82.17},{"t":1779531960000,"open":82.17,"high":82.19,"low":82.17,"close":82.17},{"t":1779532020000,"open":82.17,"high":82.2,"low":82.16,"close":82.2},{"t":1779532080000,"open":82.19,"high":82.22,"low":82.18,"close":82.22},{"t":1779532140000,"open":82.21,"high":82.24,"low":82.21,"close":82.24},{"t":1779532200000,"open":82.23,"high":82.24,"low":82.2,"close":82.24},{"t":1779532260000,"open":82.24,"high":82.24,"low":82.2,"close":82.21},{"t":1779532320000,"open":82.2,"high":82.22,"low":82.16,"close":82.19},{"t":1779532380000,"open":82.2,"high":82.23,"low":82.19,"close":82.23},{"t":1779532440000,"open":82.23,"high":82.28,"low":82.22,"close":82.28},{"t":1779532500000,"open":82.28,"high":82.28,"low":82.25,"close":82.26},{"t":1779532560000,"open":82.26,"high":82.26,"low":82.24,"close":82.24},{"t":1779532620000,"open":82.24,"high":82.27,"low":82.24,"close":82.27},{"t":1779532680000,"open":82.27,"high":82.28,"low":82.26,"close":82.26},{"t":1779532740000,"open":82.26,"high":82.3,"low":82.26,"close":82.28},{"t":1779532800000,"open":82.28,"high":82.29,"low":82.26,"close":82.27},{"t":1779532860000,"open":82.26,"high":82.29,"low":82.25,"close":82.25},{"t":1779532920000,"open":82.25,"high":82.26,"low":82.2,"close":82.23},{"t":1779532980000,"open":82.22,"high":82.26,"low":82.21,"close":82.22},{"t":1779533040000,"open":82.22,"high":82.26,"low":82.22,"close":82.25},{"t":1779533100000,"open":82.26,"high":82.3,"low":82.26,"close":82.29},{"t":1779533160000,"open":82.29,"high":82.29,"low":82.25,"close":82.27},{"t":1779533220000,"open":82.27,"high":82.28,"low":82.22,"close":82.24},{"t":1779533280000,"open":82.23,"high":82.25,"low":82.23,"close":82.23},{"t":1779533340000,"open":82.24,"high":82.24,"low":82.21,"close":82.23},{"t":1779533400000,"open":82.23,"high":82.26,"low":82.23,"close":82.26},{"t":1779533460000,"open":82.26,"high":82.27,"low":82.13,"close":82.19},{"t":1779533520000,"open":82.19,"high":82.2,"low":82.17,"close":82.19},{"t":1779533580000,"open":82.19,"high":82.19,"low":82.16,"close":82.18},{"t":1779533640000,"open":82.18,"high":82.19,"low":82.14,"close":82.14},{"t":1779533700000,"open":82.15,"high":82.15,"low":82.14,"close":82.14},{"t":1779533760000,"open":82.14,"high":82.17,"low":82.14,"close":82.15},{"t":1779533820000,"open":82.15,"high":82.18,"low":82.14,"close":82.17},{"t":1779533880000,"open":82.17,"high":82.18,"low":82.17,"close":82.18},{"t":1779533940000,"open":82.18,"high":82.18,"low":82.17,"close":82.17},{"t":1779534000000,"open":82.18,"high":82.18,"low":82.16,"close":82.17},{"t":1779534060000,"open":82.17,"high":82.18,"low":82.16,"close":82.17},{"t":1779534120000,"open":82.18,"high":82.24,"low":82.17,"close":82.18},{"t":1779534180000,"open":82.18,"high":82.22,"low":82.17,"close":82.21},{"t":1779534240000,"open":82.21,"high":82.23,"low":82.2,"close":82.21},{"t":1779534300000,"open":82.2,"high":82.25,"low":82.19,"close":82.22},{"t":1779534360000,"open":82.23,"high":82.23,"low":82.14,"close":82.16},{"t":1779534420000,"open":82.17,"high":82.24,"low":82.16,"close":82.24},{"t":1779534480000,"open":82.23,"high":82.3,"low":82.23,"close":82.29},{"t":1779534540000,"open":82.28,"high":82.29,"low":82.26,"close":82.26},{"t":1779534600000,"open":82.27,"high":82.3,"low":82.26,"close":82.28},{"t":1779534660000,"open":82.27,"high":82.28,"low":82.24,"close":82.25},{"t":1779534720000,"open":82.25,"high":82.27,"low":82.25,"close":82.26},{"t":1779534780000,"open":82.26,"high":82.28,"low":82.26,"close":82.28},{"t":1779534840000,"open":82.28,"high":82.28,"low":82.25,"close":82.26},{"t":1779534900000,"open":82.25,"high":82.28,"low":82.25,"close":82.27},{"t":1779534960000,"open":82.27,"high":82.28,"low":82.25,"close":82.26},{"t":1779535020000,"open":82.25,"high":82.27,"low":82.25,"close":82.26},{"t":1779535080000,"open":82.26,"high":82.31,"low":82.26,"close":82.31},{"t":1779535140000,"open":82.3,"high":82.31,"low":82.29,"close":82.3},{"t":1779535200000,"open":82.3,"high":82.32,"low":82.3,"close":82.32},{"t":1779535260000,"open":82.31,"high":82.34,"low":82.31,"close":82.34},{"t":1779535320000,"open":82.34,"high":82.37,"low":82.33,"close":82.35},{"t":1779535380000,"open":82.34,"high":82.38,"low":82.34,"close":82.38},{"t":1779535440000,"open":82.38,"high":82.38,"low":82.33,"close":82.33},{"t":1779535500000,"open":82.34,"high":82.38,"low":82.33,"close":82.38},{"t":1779535560000,"open":82.38,"high":82.39,"low":82.36,"close":82.39},{"t":1779535620000,"open":82.39,"high":82.4,"low":82.35,"close":82.35},{"t":1779535680000,"open":82.35,"high":82.36,"low":82.35,"close":82.36},{"t":1779535740000,"open":82.36,"high":82.36,"low":82.35,"close":82.35},{"t":1779535800000,"open":82.36,"high":82.36,"low":82.32,"close":82.32},{"t":1779535860000,"open":82.33,"high":82.36,"low":82.32,"close":82.36},{"t":1779535920000,"open":82.36,"high":82.37,"low":82.35,"close":82.36},{"t":1779535980000,"open":82.37,"high":82.37,"low":82.35,"close":82.36},{"t":1779536040000,"open":82.35,"high":82.37,"low":82.33,"close":82.36},{"t":1779536100000,"open":82.36,"high":82.37,"low":82.31,"close":82.31},{"t":1779536160000,"open":82.32,"high":82.32,"low":82.3,"close":82.31},{"t":1779536220000,"open":82.3,"high":82.31,"low":82.28,"close":82.29},{"t":1779536280000,"open":82.29,"high":82.3,"low":82.26,"close":82.29},{"t":1779536340000,"open":82.3,"high":82.3,"low":82.27,"close":82.29},{"t":1779536400000,"open":82.28,"high":82.29,"low":82.28,"close":82.29},{"t":1779536460000,"open":82.29,"high":82.3,"low":82.28,"close":82.28},{"t":1779536520000,"open":82.29,"high":82.29,"low":82.28,"close":82.29},{"t":1779536580000,"open":82.28,"high":82.29,"low":82.28,"close":82.29},{"t":1779536640000,"open":82.28,"high":82.29,"low":82.26,"close":82.26},{"t":1779536700000,"open":82.27,"high":82.29,"low":82.25,"close":82.29},{"t":1779536760000,"open":82.29,"high":82.29,"low":82.25,"close":82.25},{"t":1779536820000,"open":82.25,"high":82.26,"low":82.25,"close":82.25},{"t":1779536880000,"open":82.25,"high":82.28,"low":82.24,"close":82.25},{"t":1779536940000,"open":82.24,"high":82.25,"low":82.24,"close":82.24},{"t":1779537000000,"open":82.24,"high":82.25,"low":82.21,"close":82.22},{"t":1779537060000,"open":82.22,"high":82.23,"low":82.22,"close":82.22},{"t":1779537120000,"open":82.22,"high":82.26,"low":82.22,"close":82.26},{"t":1779537180000,"open":82.26,"high":82.26,"low":82.24,"close":82.24},{"t":1779537240000,"open":82.25,"high":82.25,"low":82.24,"close":82.25},{"t":1779537300000,"open":82.24,"high":82.3,"low":82.24,"close":82.3},{"t":1779537360000,"open":82.3,"high":82.3,"low":82.29,"close":82.29},{"t":1779537420000,"open":82.29,"high":82.29,"low":82.24,"close":82.24},{"t":1779537480000,"open":82.25,"high":82.25,"low":82.23,"close":82.24},{"t":1779537540000,"open":82.24,"high":82.25,"low":82.2,"close":82.2},{"t":1779537600000,"open":82.21,"high":82.26,"low":82.16,"close":82.25},{"t":1779537660000,"open":82.25,"high":82.26,"low":82.19,"close":82.2},{"t":1779537720000,"open":82.2,"high":82.2,"low":82.15,"close":82.15},{"t":1779537780000,"open":82.16,"high":82.19,"low":82.15,"close":82.18},{"t":1779537840000,"open":82.18,"high":82.2,"low":82.18,"close":82.19},{"t":1779537900000,"open":82.2,"high":82.24,"low":82.18,"close":82.23},{"t":1779537960000,"open":82.23,"high":82.24,"low":82.18,"close":82.19},{"t":1779538020000,"open":82.19,"high":82.23,"low":82.18,"close":82.23},{"t":1779538080000,"open":82.23,"high":82.26,"low":82.23,"close":82.25},{"t":1779538140000,"open":82.25,"high":82.27,"low":82.24,"close":82.26},{"t":1779538200000,"open":82.25,"high":82.28,"low":82.24,"close":82.26},{"t":1779538260000,"open":82.25,"high":82.27,"low":82.24,"close":82.26},{"t":1779538320000,"open":82.27,"high":82.27,"low":82.22,"close":82.24},{"t":1779538380000,"open":82.24,"high":82.24,"low":82.21,"close":82.22},{"t":1779538440000,"open":82.21,"high":82.21,"low":82.15,"close":82.2},{"t":1779538500000,"open":82.21,"high":82.23,"low":82.19,"close":82.22},{"t":1779538560000,"open":82.22,"high":82.28,"low":82.19,"close":82.28},{"t":1779538620000,"open":82.28,"high":82.28,"low":82.23,"close":82.23},{"t":1779538680000,"open":82.24,"high":82.26,"low":82.2,"close":82.2},{"t":1779538740000,"open":82.21,"high":82.21,"low":82.13,"close":82.13},{"t":1779538800000,"open":82.13,"high":82.16,"low":82.13,"close":82.14},{"t":1779538860000,"open":82.14,"high":82.15,"low":82.1,"close":82.11},{"t":1779538920000,"open":82.12,"high":82.12,"low":82.07,"close":82.09},{"t":1779538980000,"open":82.09,"high":82.1,"low":82.07,"close":82.09},{"t":1779539040000,"open":82.1,"high":82.2,"low":82.09,"close":82.19},{"t":1779539100000,"open":82.19,"high":82.2,"low":82.17,"close":82.19},{"t":1779539160000,"open":82.19,"high":82.2,"low":82.16,"close":82.17},{"t":1779539220000,"open":82.17,"high":82.22,"low":82.17,"close":82.21},{"t":1779539280000,"open":82.22,"high":82.24,"low":82.21,"close":82.24},{"t":1779539340000,"open":82.23,"high":82.24,"low":82.21,"close":82.21},{"t":1779539400000,"open":82.21,"high":82.24,"low":82.21,"close":82.24},{"t":1779539460000,"open":82.24,"high":82.29,"low":82.23,"close":82.26},{"t":1779539520000,"open":82.26,"high":82.26,"low":82.24,"close":82.26},{"t":1779539580000,"open":82.26,"high":82.26,"low":82.22,"close":82.23},{"t":1779539640000,"open":82.22,"high":82.25,"low":82.22,"close":82.25},{"t":1779539700000,"open":82.24,"high":82.27,"low":82.24,"close":82.26},{"t":1779539760000,"open":82.27,"high":82.28,"low":82.26,"close":82.28},{"t":1779539820000,"open":82.27,"high":82.29,"low":82.27,"close":82.28},{"t":1779539880000,"open":82.27,"high":82.31,"low":82.27,"close":82.29},{"t":1779539940000,"open":82.28,"high":82.34,"low":82.28,"close":82.3},{"t":1779540000000,"open":82.3,"high":82.32,"low":82.28,"close":82.28},{"t":1779540060000,"open":82.29,"high":82.29,"low":82.26,"close":82.26},{"t":1779540120000,"open":82.26,"high":82.27,"low":82.23,"close":82.26},{"t":1779540180000,"open":82.25,"high":82.26,"low":82.24,"close":82.26},{"t":1779540240000,"open":82.26,"high":82.28,"low":82.25,"close":82.25},{"t":1779540300000,"open":82.25,"high":82.29,"low":82.25,"close":82.28},{"t":1779540360000,"open":82.27,"high":82.29,"low":82.27,"close":82.27},{"t":1779540420000,"open":82.28,"high":82.28,"low":82.27,"close":82.27},{"t":1779540480000,"open":82.28,"high":82.29,"low":82.27,"close":82.29},{"t":1779540540000,"open":82.29,"high":82.34,"low":82.29,"close":82.32},{"t":1779540600000,"open":82.33,"high":82.33,"low":82.28,"close":82.28},{"t":1779540660000,"open":82.28,"high":82.33,"low":82.28,"close":82.31},{"t":1779540720000,"open":82.32,"high":82.36,"low":82.31,"close":82.34},{"t":1779540780000,"open":82.34,"high":82.36,"low":82.33,"close":82.36},{"t":1779540840000,"open":82.35,"high":82.39,"low":82.35,"close":82.39},{"t":1779540900000,"open":82.38,"high":82.46,"low":82.38,"close":82.45},{"t":1779540960000,"open":82.45,"high":82.48,"low":82.44,"close":82.47},{"t":1779541020000,"open":82.48,"high":82.49,"low":82.43,"close":82.43},{"t":1779541080000,"open":82.43,"high":82.43,"low":82.39,"close":82.39},{"t":1779541140000,"open":82.39,"high":82.41,"low":82.39,"close":82.41},{"t":1779541200000,"open":82.4,"high":82.65,"low":82.4,"close":82.59},{"t":1779541260000,"open":82.6,"high":82.65,"low":82.53,"close":82.6},{"t":1779541320000,"open":82.6,"high":82.6,"low":82.54,"close":82.59},{"t":1779541380000,"open":82.6,"high":82.75,"low":82.59,"close":82.73},{"t":1779541440000,"open":82.74,"high":82.82,"low":82.74,"close":82.8},{"t":1779541500000,"open":82.8,"high":82.81,"low":82.7,"close":82.71},{"t":1779541560000,"open":82.71,"high":82.88,"low":82.71,"close":82.86},{"t":1779541620000,"open":82.87,"high":82.89,"low":82.78,"close":82.81},{"t":1779541680000,"open":82.81,"high":82.88,"low":82.8,"close":82.85},{"t":1779541740000,"open":82.85,"high":82.86,"low":82.8,"close":82.8},{"t":1779541800000,"open":82.81,"high":82.82,"low":82.8,"close":82.8},{"t":1779541860000,"open":82.8,"high":82.81,"low":82.72,"close":82.8},{"t":1779541920000,"open":82.8,"high":82.81,"low":82.75,"close":82.79},{"t":1779541980000,"open":82.79,"high":82.8,"low":82.73,"close":82.76},{"t":1779542040000,"open":82.77,"high":82.81,"low":82.76,"close":82.8},{"t":1779542100000,"open":82.8,"high":83.15,"low":82.8,"close":83.14},{"t":1779542160000,"open":83.14,"high":83.2,"low":83.11,"close":83.15},{"t":1779542220000,"open":83.15,"high":83.17,"low":83.08,"close":83.08},{"t":1779542280000,"open":83.08,"high":83.09,"low":83.01,"close":83.01},{"t":1779542340000,"open":83.01,"high":83.05,"low":83.01,"close":83.02},{"t":1779542400000,"open":83.02,"high":83.08,"low":83.01,"close":83.08},{"t":1779542460000,"open":83.08,"high":83.21,"low":83.08,"close":83.18},{"t":1779542520000,"open":83.18,"high":83.19,"low":83.15,"close":83.15},{"t":1779542580000,"open":83.15,"high":83.16,"low":83.05,"close":83.08},{"t":1779542640000,"open":83.08,"high":83.15,"low":83.08,"close":83.14},{"t":1779542700000,"open":83.14,"high":83.16,"low":83.13,"close":83.15},{"t":1779542760000,"open":83.15,"high":83.15,"low":83.1,"close":83.11},{"t":1779542820000,"open":83.11,"high":83.12,"low":83.1,"close":83.11},{"t":1779542880000,"open":83.1,"high":83.14,"low":83.1,"close":83.14},{"t":1779542940000,"open":83.13,"high":83.16,"low":83.13,"close":83.15},{"t":1779543000000,"open":83.16,"high":83.25,"low":83.15,"close":83.23},{"t":1779543060000,"open":83.23,"high":83.26,"low":83.1,"close":83.1},{"t":1779543120000,"open":83.11,"high":83.12,"low":83.06,"close":83.07},{"t":1779543180000,"open":83.06,"high":83.15,"low":83.05,"close":83.14},{"t":1779543240000,"open":83.15,"high":83.15,"low":83.05,"close":83.05},{"t":1779543300000,"open":83.06,"high":83.06,"low":82.94,"close":82.94},{"t":1779543360000,"open":82.94,"high":82.99,"low":82.93,"close":82.96},{"t":1779543420000,"open":82.95,"high":83.03,"low":82.93,"close":83.03},{"t":1779543480000,"open":83.02,"high":83.06,"low":83.01,"close":83.05},{"t":1779543540000,"open":83.06,"high":83.07,"low":82.98,"close":82.98},{"t":1779543600000,"open":82.99,"high":83.0,"low":82.93,"close":82.93},{"t":1779543660000,"open":82.93,"high":82.97,"low":82.92,"close":82.95},{"t":1779543720000,"open":82.95,"high":82.98,"low":82.93,"close":82.98},{"t":1779543780000,"open":82.98,"high":83.02,"low":82.97,"close":82.99},{"t":1779543840000,"open":82.99,"high":83.03,"low":82.99,"close":83.03},{"t":1779543900000,"open":83.02,"high":83.13,"low":83.02,"close":83.12},{"t":1779543960000,"open":83.12,"high":83.15,"low":83.08,"close":83.09},{"t":1779544020000,"open":83.09,"high":83.13,"low":83.08,"close":83.1},{"t":1779544080000,"open":83.1,"high":83.22,"low":83.08,"close":83.18},{"t":1779544140000,"open":83.17,"high":83.48,"low":83.17,"close":83.31},{"t":1779544200000,"open":83.31,"high":83.33,"low":83.21,"close":83.22},{"t":1779544260000,"open":83.22,"high":83.23,"low":83.16,"close":83.18},{"t":1779544320000,"open":83.18,"high":83.19,"low":83.13,"close":83.15},{"t":1779544380000,"open":83.15,"high":83.19,"low":83.13,"close":83.17},{"t":1779544440000,"open":83.18,"high":83.27,"low":83.17,"close":83.23},{"t":1779544500000,"open":83.23,"high":83.24,"low":83.17,"close":83.21},{"t":1779544560000,"open":83.21,"high":83.27,"low":83.19,"close":83.21},{"t":1779544620000,"open":83.2,"high":83.21,"low":83.15,"close":83.19},{"t":1779544680000,"open":83.19,"high":83.21,"low":83.17,"close":83.18},{"t":1779544740000,"open":83.17,"high":83.18,"low":83.13,"close":83.15},{"t":1779544800000,"open":83.16,"high":83.22,"low":83.14,"close":83.15},{"t":1779544860000,"open":83.16,"high":83.16,"low":83.08,"close":83.09},{"t":1779544920000,"open":83.09,"high":83.11,"low":83.06,"close":83.08},{"t":1779544980000,"open":83.08,"high":83.12,"low":83.08,"close":83.08},{"t":1779545040000,"open":83.08,"high":83.09,"low":83.06,"close":83.06},{"t":1779545100000,"open":83.06,"high":83.08,"low":83.01,"close":83.03},{"t":1779545160000,"open":83.02,"high":83.13,"low":83.02,"close":83.13},{"t":1779545220000,"open":83.13,"high":83.23,"low":83.13,"close":83.22},{"t":1779545280000,"open":83.22,"high":83.24,"low":83.2,"close":83.23},{"t":1779545340000,"open":83.22,"high":83.26,"low":83.19,"close":83.2},{"t":1779545400000,"open":83.19,"high":83.26,"low":83.18,"close":83.25},{"t":1779545460000,"open":83.24,"high":83.27,"low":83.23,"close":83.24},{"t":1779545520000,"open":83.24,"high":83.26,"low":83.23,"close":83.24},{"t":1779545580000,"open":83.24,"high":83.28,"low":83.24,"close":83.27},{"t":1779545640000,"open":83.28,"high":83.28,"low":83.24,"close":83.25},{"t":1779545700000,"open":83.25,"high":83.27,"low":83.23,"close":83.25},{"t":1779545760000,"open":83.25,"high":83.28,"low":83.24,"close":83.27},{"t":1779545820000,"open":83.27,"high":83.3,"low":83.26,"close":83.27},{"t":1779545880000,"open":83.27,"high":83.3,"low":83.26,"close":83.3},{"t":1779545940000,"open":83.3,"high":83.3,"low":83.22,"close":83.26},{"t":1779546000000,"open":83.26,"high":83.27,"low":83.24,"close":83.26},{"t":1779546060000,"open":83.25,"high":83.47,"low":83.25,"close":83.41},{"t":1779546120000,"open":83.4,"high":83.41,"low":83.38,"close":83.39},{"t":1779546180000,"open":83.4,"high":83.49,"low":83.39,"close":83.48},{"t":1779546240000,"open":83.47,"high":83.51,"low":83.41,"close":83.47},{"t":1779546300000,"open":83.47,"high":83.52,"low":83.45,"close":83.46},{"t":1779546360000,"open":83.46,"high":83.47,"low":83.4,"close":83.41},{"t":1779546420000,"open":83.42,"high":83.42,"low":83.38,"close":83.39},{"t":1779546480000,"open":83.39,"high":83.44,"low":83.39,"close":83.43},{"t":1779546540000,"open":83.42,"high":83.52,"low":83.42,"close":83.51},{"t":1779546600000,"open":83.52,"high":83.54,"low":83.45,"close":83.45},{"t":1779546660000,"open":83.46,"high":83.6,"low":83.42,"close":83.59},{"t":1779546720000,"open":83.59,"high":83.64,"low":83.57,"close":83.63},{"t":1779546780000,"open":83.62,"high":83.69,"low":83.61,"close":83.67},{"t":1779546840000,"open":83.66,"high":83.67,"low":83.61,"close":83.62},{"t":1779546900000,"open":83.63,"high":83.69,"low":83.62,"close":83.63},{"t":1779546960000,"open":83.64,"high":83.71,"low":83.59,"close":83.71},{"t":1779547020000,"open":83.7,"high":83.71,"low":83.59,"close":83.61},{"t":1779547080000,"open":83.61,"high":83.68,"low":83.61,"close":83.65},{"t":1779547140000,"open":83.65,"high":83.69,"low":83.65,"close":83.66},{"t":1779547200000,"open":83.66,"high":83.68,"low":83.62,"close":83.68},{"t":1779547260000,"open":83.68,"high":83.79,"low":83.68,"close":83.78},{"t":1779547320000,"open":83.78,"high":83.92,"low":83.77,"close":83.86},{"t":1779547380000,"open":83.87,"high":83.94,"low":83.81,"close":83.84},{"t":1779547440000,"open":83.85,"high":83.92,"low":83.83,"close":83.91},{"t":1779547500000,"open":83.91,"high":83.97,"low":83.87,"close":83.95},{"t":1779547560000,"open":83.95,"high":83.97,"low":83.84,"close":83.84},{"t":1779547620000,"open":83.85,"high":83.9,"low":83.82,"close":83.84},{"t":1779547680000,"open":83.85,"high":83.85,"low":83.7,"close":83.71},{"t":1779547740000,"open":83.71,"high":83.79,"low":83.69,"close":83.77},{"t":1779547800000,"open":83.77,"high":83.82,"low":83.77,"close":83.82},{"t":1779547860000,"open":83.82,"high":83.83,"low":83.79,"close":83.82},{"t":1779547920000,"open":83.81,"high":83.83,"low":83.8,"close":83.8},{"t":1779547980000,"open":83.81,"high":83.85,"low":83.8,"close":83.83},{"t":1779548040000,"open":83.82,"high":83.9,"low":83.81,"close":83.89},{"t":1779548100000,"open":83.89,"high":84.06,"low":83.88,"close":84.03},{"t":1779548160000,"open":84.04,"high":84.43,"low":84.03,"close":84.32},{"t":1779548220000,"open":84.32,"high":84.36,"low":84.19,"close":84.2},{"t":1779548280000,"open":84.19,"high":84.21,"low":84.0,"close":84.03},{"t":1779548340000,"open":84.03,"high":84.09,"low":84.03,"close":84.07},{"t":1779548400000,"open":84.08,"high":84.13,"low":84.03,"close":84.03},{"t":1779548460000,"open":84.03,"high":84.04,"low":83.94,"close":84.01},{"t":1779548520000,"open":84.0,"high":84.07,"low":84.0,"close":84.06},{"t":1779548580000,"open":84.06,"high":84.17,"low":84.06,"close":84.13},{"t":1779548640000,"open":84.12,"high":84.15,"low":84.05,"close":84.06},{"t":1779548700000,"open":84.06,"high":84.12,"low":84.03,"close":84.11},{"t":1779548760000,"open":84.1,"high":84.23,"low":84.09,"close":84.17},{"t":1779548820000,"open":84.16,"high":84.36,"low":84.14,"close":84.34},{"t":1779548880000,"open":84.33,"high":84.43,"low":84.25,"close":84.42},{"t":1779548940000,"open":84.42,"high":84.49,"low":84.34,"close":84.35},{"t":1779549000000,"open":84.35,"high":84.4,"low":84.3,"close":84.38},{"t":1779549060000,"open":84.37,"high":84.4,"low":84.35,"close":84.35},{"t":1779549120000,"open":84.35,"high":84.37,"low":84.3,"close":84.32},{"t":1779549180000,"open":84.33,"high":84.46,"low":84.32,"close":84.41},{"t":1779549240000,"open":84.41,"high":84.43,"low":84.36,"close":84.36},{"t":1779549300000,"open":84.35,"high":84.36,"low":84.18,"close":84.2},{"t":1779549360000,"open":84.21,"high":84.29,"low":84.2,"close":84.25},{"t":1779549420000,"open":84.25,"high":84.3,"low":84.21,"close":84.24},{"t":1779549480000,"open":84.24,"high":84.25,"low":84.17,"close":84.21},{"t":1779549540000,"open":84.21,"high":84.24,"low":84.18,"close":84.18},{"t":1779549600000,"open":84.19,"high":84.19,"low":84.1,"close":84.11},{"t":1779549660000,"open":84.11,"high":84.15,"low":84.1,"close":84.14},{"t":1779549720000,"open":84.15,"high":84.15,"low":84.03,"close":84.06},{"t":1779549780000,"open":84.05,"high":84.09,"low":84.05,"close":84.05},{"t":1779549840000,"open":84.06,"high":84.11,"low":84.05,"close":84.1},{"t":1779549900000,"open":84.11,"high":84.11,"low":84.02,"close":84.05},{"t":1779549960000,"open":84.05,"high":84.07,"low":84.04,"close":84.07},{"t":1779550020000,"open":84.07,"high":84.09,"low":83.97,"close":83.97},{"t":1779550080000,"open":83.97,"high":83.98,"low":83.9,"close":83.9},{"t":1779550140000,"open":83.91,"high":83.92,"low":83.85,"close":83.89},{"t":1779550200000,"open":83.88,"high":83.9,"low":83.8,"close":83.82},{"t":1779550260000,"open":83.82,"high":83.83,"low":83.68,"close":83.7},{"t":1779550320000,"open":83.7,"high":83.75,"low":83.69,"close":83.75},{"t":1779550380000,"open":83.75,"high":83.78,"low":83.74,"close":83.75},{"t":1779550440000,"open":83.74,"high":83.74,"low":83.6,"close":83.61},{"t":1779550500000,"open":83.62,"high":83.88,"low":83.58,"close":83.8},{"t":1779550560000,"open":83.8,"high":83.85,"low":83.8,"close":83.83},{"t":1779550620000,"open":83.83,"high":83.84,"low":83.77,"close":83.79},{"t":1779550680000,"open":83.79,"high":83.81,"low":83.75,"close":83.78},{"t":1779550740000,"open":83.78,"high":83.83,"low":83.78,"close":83.81},{"t":1779550800000,"open":83.81,"high":83.87,"low":83.8,"close":83.86},{"t":1779550860000,"open":83.86,"high":83.89,"low":83.84,"close":83.85},{"t":1779550920000,"open":83.85,"high":83.86,"low":83.81,"close":83.81},{"t":1779550980000,"open":83.82,"high":83.83,"low":83.77,"close":83.79},{"t":1779551040000,"open":83.79,"high":83.84,"low":83.77,"close":83.83},{"t":1779551100000,"open":83.84,"high":83.93,"low":83.83,"close":83.91},{"t":1779551160000,"open":83.9,"high":83.95,"low":83.89,"close":83.93},{"t":1779551220000,"open":83.93,"high":83.98,"low":83.92,"close":83.98},{"t":1779551280000,"open":83.97,"high":84.05,"low":83.96,"close":83.97},{"t":1779551340000,"open":83.96,"high":83.97,"low":83.91,"close":83.92},{"t":1779551400000,"open":83.92,"high":84.0,"low":83.91,"close":84.0},{"t":1779551460000,"open":84.0,"high":84.04,"low":83.98,"close":83.99},{"t":1779551520000,"open":83.99,"high":84.0,"low":83.97,"close":83.98},{"t":1779551580000,"open":83.97,"high":83.98,"low":83.9,"close":83.92},{"t":1779551640000,"open":83.92,"high":83.99,"low":83.91,"close":83.97},{"t":1779551700000,"open":83.97,"high":84.01,"low":83.97,"close":83.98},{"t":1779551760000,"open":83.98,"high":84.0,"low":83.96,"close":83.98},{"t":1779551820000,"open":83.97,"high":84.05,"low":83.97,"close":84.03},{"t":1779551880000,"open":84.04,"high":84.05,"low":83.99,"close":84.05},{"t":1779551940000,"open":84.05,"high":84.07,"low":84.04,"close":84.05},{"t":1779552000000,"open":84.05,"high":84.18,"low":84.04,"close":84.15},{"t":1779552060000,"open":84.15,"high":84.19,"low":84.06,"close":84.06},{"t":1779552120000,"open":84.07,"high":84.09,"low":84.0,"close":84.05},{"t":1779552180000,"open":84.06,"high":84.12,"low":84.05,"close":84.12},{"t":1779552240000,"open":84.11,"high":84.18,"low":84.1,"close":84.17},{"t":1779552300000,"open":84.17,"high":84.18,"low":84.12,"close":84.12},{"t":1779552360000,"open":84.12,"high":84.13,"low":84.06,"close":84.07},{"t":1779552420000,"open":84.08,"high":84.12,"low":84.07,"close":84.12},{"t":1779552480000,"open":84.11,"high":84.14,"low":84.08,"close":84.1},{"t":1779552540000,"open":84.1,"high":84.14,"low":84.09,"close":84.12},{"t":1779552600000,"open":84.12,"high":84.16,"low":84.08,"close":84.11},{"t":1779552660000,"open":84.12,"high":84.16,"low":84.1,"close":84.15},{"t":1779552720000,"open":84.15,"high":84.19,"low":84.14,"close":84.18},{"t":1779552780000,"open":84.17,"high":84.21,"low":83.96,"close":83.99},{"t":1779552840000,"open":84.0,"high":84.0,"low":83.91,"close":83.97},{"t":1779552900000,"open":83.98,"high":84.04,"low":83.95,"close":84.01},{"t":1779552960000,"open":84.0,"high":84.04,"low":83.97,"close":84.04},{"t":1779553020000,"open":84.04,"high":84.06,"low":84.03,"close":84.06},{"t":1779553080000,"open":84.06,"high":84.09,"low":84.05,"close":84.08},{"t":1779553140000,"open":84.08,"high":84.09,"low":84.02,"close":84.04},{"t":1779553200000,"open":84.04,"high":84.07,"low":84.03,"close":84.03},{"t":1779553260000,"open":84.03,"high":84.04,"low":83.91,"close":83.93},{"t":1779553320000,"open":83.93,"high":84.0,"low":83.93,"close":83.97},{"t":1779553380000,"open":83.97,"high":83.98,"low":83.91,"close":83.91},{"t":1779553440000,"open":83.92,"high":83.94,"low":83.91,"close":83.91},{"t":1779553500000,"open":83.91,"high":83.94,"low":83.87,"close":83.89},{"t":1779553560000,"open":83.9,"high":83.91,"low":83.9,"close":83.91},{"t":1779553620000,"open":83.91,"high":83.98,"low":83.91,"close":83.96},{"t":1779553680000,"open":83.96,"high":84.06,"low":83.96,"close":84.01},{"t":1779553740000,"open":84.02,"high":84.02,"low":84.0,"close":84.01},{"t":1779553800000,"open":84.01,"high":84.01,"low":83.98,"close":83.99},{"t":1779553860000,"open":83.99,"high":84.0,"low":83.99,"close":84.0},{"t":1779553920000,"open":84.0,"high":84.02,"low":83.99,"close":84.02},{"t":1779553980000,"open":84.02,"high":84.05,"low":84.01,"close":84.05},{"t":1779554040000,"open":84.04,"high":84.08,"low":84.0,"close":84.02},{"t":1779554100000,"open":84.01,"high":84.08,"low":84.01,"close":84.05},{"t":1779554160000,"open":84.06,"high":84.07,"low":84.01,"close":84.03},{"t":1779554220000,"open":84.03,"high":84.08,"low":84.02,"close":84.08},{"t":1779554280000,"open":84.07,"high":84.18,"low":84.07,"close":84.18},{"t":1779554340000,"open":84.17,"high":84.26,"low":84.17,"close":84.24},{"t":1779554400000,"open":84.24,"high":84.25,"low":84.16,"close":84.16},{"t":1779554460000,"open":84.16,"high":84.21,"low":84.16,"close":84.21},{"t":1779554520000,"open":84.21,"high":84.21,"low":84.14,"close":84.16},{"t":1779554580000,"open":84.16,"high":84.17,"low":84.14,"close":84.15},{"t":1779554640000,"open":84.15,"high":84.15,"low":84.1,"close":84.11},{"t":1779554700000,"open":84.11,"high":84.17,"low":84.1,"close":84.15},{"t":1779554760000,"open":84.14,"high":84.15,"low":84.11,"close":84.13},{"t":1779554820000,"open":84.13,"high":84.17,"low":84.12,"close":84.14},{"t":1779554880000,"open":84.15,"high":84.17,"low":84.1,"close":84.1},{"t":1779554940000,"open":84.09,"high":84.14,"low":84.08,"close":84.13},{"t":1779555000000,"open":84.13,"high":84.15,"low":84.08,"close":84.14},{"t":1779555060000,"open":84.15,"high":84.15,"low":84.11,"close":84.12},{"t":1779555120000,"open":84.12,"high":84.19,"low":84.11,"close":84.16},{"t":1779555180000,"open":84.15,"high":84.15,"low":84.08,"close":84.1},{"t":1779555240000,"open":84.09,"high":84.09,"low":84.03,"close":84.04},{"t":1779555300000,"open":84.04,"high":84.05,"low":84.02,"close":84.05},{"t":1779555360000,"open":84.05,"high":84.08,"low":84.05,"close":84.08},{"t":1779555420000,"open":84.07,"high":84.09,"low":84.07,"close":84.08},{"t":1779555480000,"open":84.09,"high":84.14,"low":84.08,"close":84.11},{"t":1779555540000,"open":84.11,"high":84.12,"low":84.01,"close":84.06},{"t":1779555600000,"open":84.06,"high":84.19,"low":84.06,"close":84.15},{"t":1779555660000,"open":84.15,"high":84.2,"low":84.12,"close":84.19},{"t":1779555720000,"open":84.19,"high":84.22,"low":84.15,"close":84.17},{"t":1779555780000,"open":84.16,"high":84.17,"low":84.1,"close":84.16},{"t":1779555840000,"open":84.16,"high":84.16,"low":84.08,"close":84.08},{"t":1779555900000,"open":84.09,"high":84.15,"low":84.08,"close":84.14},{"t":1779555960000,"open":84.14,"high":84.15,"low":84.13,"close":84.14},{"t":1779556020000,"open":84.13,"high":84.16,"low":84.12,"close":84.16},{"t":1779556080000,"open":84.16,"high":84.24,"low":84.15,"close":84.24},{"t":1779556140000,"open":84.24,"high":84.25,"low":84.21,"close":84.22},{"t":1779556200000,"open":84.21,"high":84.22,"low":84.16,"close":84.17},{"t":1779556260000,"open":84.16,"high":84.19,"low":84.14,"close":84.17},{"t":1779556320000,"open":84.17,"high":84.19,"low":84.13,"close":84.19},{"t":1779556380000,"open":84.18,"high":84.23,"low":84.18,"close":84.22},{"t":1779556440000,"open":84.22,"high":84.24,"low":84.2,"close":84.22},{"t":1779556500000,"open":84.22,"high":84.27,"low":84.21,"close":84.27},{"t":1779556560000,"open":84.26,"high":84.31,"low":84.26,"close":84.28},{"t":1779556620000,"open":84.27,"high":84.28,"low":84.22,"close":84.23},{"t":1779556680000,"open":84.22,"high":84.22,"low":84.17,"close":84.22},{"t":1779556740000,"open":84.22,"high":84.26,"low":84.21,"close":84.24},{"t":1779556800000,"open":84.25,"high":84.25,"low":84.16,"close":84.18},{"t":1779556860000,"open":84.18,"high":84.21,"low":84.15,"close":84.16},{"t":1779556920000,"open":84.15,"high":84.19,"low":84.11,"close":84.12},{"t":1779556980000,"open":84.12,"high":84.14,"low":84.09,"close":84.1},{"t":1779557040000,"open":84.1,"high":84.14,"low":84.09,"close":84.12},{"t":1779557100000,"open":84.11,"high":84.14,"low":84.09,"close":84.1},{"t":1779557160000,"open":84.1,"high":84.12,"low":84.07,"close":84.09},{"t":1779557220000,"open":84.08,"high":84.09,"low":84.05,"close":84.07},{"t":1779557280000,"open":84.08,"high":84.12,"low":84.08,"close":84.12},{"t":1779557340000,"open":84.12,"high":84.19,"low":84.11,"close":84.19},{"t":1779557400000,"open":84.18,"high":84.22,"low":84.17,"close":84.2},{"t":1779557460000,"open":84.2,"high":84.22,"low":84.18,"close":84.19},{"t":1779557520000,"open":84.19,"high":84.2,"low":84.15,"close":84.19},{"t":1779557580000,"open":84.19,"high":84.19,"low":84.13,"close":84.19},{"t":1779557640000,"open":84.19,"high":84.2,"low":84.13,"close":84.14},{"t":1779557700000,"open":84.14,"high":84.16,"low":84.08,"close":84.09},{"t":1779557760000,"open":84.09,"high":84.13,"low":84.08,"close":84.09},{"t":1779557820000,"open":84.1,"high":84.1,"low":84.04,"close":84.08},{"t":1779557880000,"open":84.07,"high":84.1,"low":84.05,"close":84.08},{"t":1779557940000,"open":84.07,"high":84.13,"low":84.05,"close":84.11},{"t":1779558000000,"open":84.12,"high":84.12,"low":84.08,"close":84.11},{"t":1779558060000,"open":84.1,"high":84.11,"low":84.03,"close":84.05},{"t":1779558120000,"open":84.04,"high":84.07,"low":84.02,"close":84.05},{"t":1779558180000,"open":84.04,"high":84.07,"low":83.99,"close":84.06},{"t":1779558240000,"open":84.07,"high":84.1,"low":84.07,"close":84.09},{"t":1779558300000,"open":84.09,"high":84.11,"low":84.05,"close":84.05},{"t":1779558360000,"open":84.05,"high":84.07,"low":83.93,"close":84.01},{"t":1779558420000,"open":84.0,"high":84.04,"low":84.0,"close":84.03},{"t":1779558480000,"open":84.04,"high":84.07,"low":84.02,"close":84.06},{"t":1779558540000,"open":84.07,"high":84.09,"low":84.05,"close":84.08},{"t":1779558600000,"open":84.08,"high":84.11,"low":84.07,"close":84.09},{"t":1779558660000,"open":84.09,"high":84.16,"low":84.09,"close":84.12},{"t":1779558720000,"open":84.11,"high":84.13,"low":84.1,"close":84.13},{"t":1779558780000,"open":84.13,"high":84.2,"low":84.12,"close":84.2},{"t":1779558840000,"open":84.2,"high":84.21,"low":84.17,"close":84.17},{"t":1779558900000,"open":84.18,"high":84.24,"low":84.18,"close":84.24},{"t":1779558960000,"open":84.23,"high":84.25,"low":84.21,"close":84.23},{"t":1779559020000,"open":84.24,"high":84.25,"low":84.18,"close":84.18},{"t":1779559080000,"open":84.19,"high":84.22,"low":84.17,"close":84.2},{"t":1779559140000,"open":84.2,"high":84.2,"low":84.16,"close":84.17},{"t":1779559200000,"open":84.17,"high":84.18,"low":84.12,"close":84.18},{"t":1779559260000,"open":84.18,"high":84.19,"low":84.15,"close":84.18},{"t":1779559320000,"open":84.19,"high":84.2,"low":84.13,"close":84.15},{"t":1779559380000,"open":84.14,"high":84.19,"low":84.12,"close":84.19},{"t":1779559440000,"open":84.18,"high":84.25,"low":84.18,"close":84.25},{"t":1779559500000,"open":84.25,"high":84.41,"low":84.23,"close":84.39},{"t":1779559560000,"open":84.39,"high":84.41,"low":84.38,"close":84.4},{"t":1779559620000,"open":84.41,"high":84.41,"low":84.35,"close":84.37},{"t":1779559680000,"open":84.38,"high":84.44,"low":84.35,"close":84.43},{"t":1779559740000,"open":84.43,"high":84.46,"low":84.42,"close":84.45},{"t":1779559800000,"open":84.45,"high":84.55,"low":84.21,"close":84.45},{"t":1779559860000,"open":84.45,"high":84.52,"low":84.45,"close":84.51},{"t":1779559920000,"open":84.51,"high":84.86,"low":84.48,"close":84.81},{"t":1779559980000,"open":84.81,"high":84.87,"low":84.64,"close":84.78},{"t":1779560040000,"open":84.78,"high":84.78,"low":84.68,"close":84.75},{"t":1779560100000,"open":84.76,"high":84.9,"low":84.75,"close":84.81},{"t":1779560160000,"open":84.81,"high":84.82,"low":84.73,"close":84.73},{"t":1779560220000,"open":84.73,"high":84.92,"low":84.72,"close":84.91},{"t":1779560280000,"open":84.92,"high":84.97,"low":84.85,"close":84.88},{"t":1779560340000,"open":84.87,"high":84.91,"low":84.82,"close":84.83},{"t":1779560400000,"open":84.83,"high":85.0,"low":84.81,"close":84.95},{"t":1779560460000,"open":84.96,"high":84.97,"low":84.89,"close":84.9},{"t":1779560520000,"open":84.9,"high":84.95,"low":84.89,"close":84.91},{"t":1779560580000,"open":84.92,"high":84.95,"low":84.8,"close":84.8},{"t":1779560640000,"open":84.81,"high":84.81,"low":84.75,"close":84.78},{"t":1779560700000,"open":84.77,"high":84.82,"low":84.75,"close":84.77},{"t":1779560760000,"open":84.77,"high":84.77,"low":84.7,"close":84.7},{"t":1779560820000,"open":84.71,"high":84.77,"low":84.68,"close":84.76},{"t":1779560880000,"open":84.76,"high":84.8,"low":84.75,"close":84.8},{"t":1779560940000,"open":84.8,"high":84.83,"low":84.76,"close":84.81},{"t":1779561000000,"open":84.81,"high":84.9,"low":84.81,"close":84.87},{"t":1779561060000,"open":84.87,"high":84.91,"low":84.85,"close":84.85},{"t":1779561120000,"open":84.84,"high":84.94,"low":84.83,"close":84.94},{"t":1779561180000,"open":84.93,"high":85.1,"low":84.93,"close":85.09},{"t":1779561240000,"open":85.09,"high":85.1,"low":84.86,"close":84.89},{"t":1779561300000,"open":84.89,"high":84.96,"low":84.89,"close":84.95},{"t":1779561360000,"open":84.95,"high":84.98,"low":84.85,"close":84.85},{"t":1779561420000,"open":84.86,"high":84.87,"low":84.77,"close":84.78},{"t":1779561480000,"open":84.79,"high":84.79,"low":84.72,"close":84.73},{"t":1779561540000,"open":84.73,"high":84.77,"low":84.71,"close":84.77},{"t":1779561600000,"open":84.76,"high":84.83,"low":84.76,"close":84.82},{"t":1779561660000,"open":84.82,"high":84.88,"low":84.82,"close":84.83},{"t":1779561720000,"open":84.83,"high":84.87,"low":84.83,"close":84.85},{"t":1779561780000,"open":84.86,"high":84.87,"low":84.82,"close":84.83},{"t":1779561840000,"open":84.83,"high":84.85,"low":84.78,"close":84.81},{"t":1779561900000,"open":84.8,"high":84.83,"low":84.76,"close":84.77},{"t":1779561960000,"open":84.78,"high":84.81,"low":84.72,"close":84.78},{"t":1779562020000,"open":84.78,"high":84.78,"low":84.74,"close":84.75},{"t":1779562080000,"open":84.75,"high":84.78,"low":84.66,"close":84.67},{"t":1779562140000,"open":84.67,"high":84.7,"low":84.61,"close":84.65},{"t":1779562200000,"open":84.66,"high":84.67,"low":84.62,"close":84.64},{"t":1779562260000,"open":84.65,"high":84.7,"low":84.64,"close":84.69},{"t":1779562320000,"open":84.68,"high":84.72,"low":84.67,"close":84.68},{"t":1779562380000,"open":84.68,"high":84.72,"low":84.65,"close":84.67},{"t":1779562440000,"open":84.68,"high":84.7,"low":84.66,"close":84.69},{"t":1779562500000,"open":84.69,"high":84.74,"low":84.68,"close":84.73},{"t":1779562560000,"open":84.72,"high":84.76,"low":84.72,"close":84.75},{"t":1779562620000,"open":84.76,"high":84.76,"low":84.64,"close":84.66},{"t":1779562680000,"open":84.66,"high":84.67,"low":84.64,"close":84.65},{"t":1779562740000,"open":84.65,"high":84.67,"low":84.64,"close":84.66},{"t":1779562800000,"open":84.67,"high":84.75,"low":84.67,"close":84.7},{"t":1779562860000,"open":84.7,"high":84.7,"low":84.62,"close":84.63},{"t":1779562920000,"open":84.63,"high":84.65,"low":84.57,"close":84.61},{"t":1779562980000,"open":84.61,"high":84.61,"low":84.58,"close":84.6},{"t":1779563040000,"open":84.59,"high":84.69,"low":84.59,"close":84.66},{"t":1779563100000,"open":84.66,"high":84.67,"low":84.61,"close":84.64},{"t":1779563160000,"open":84.64,"high":84.64,"low":84.6,"close":84.63},{"t":1779563220000,"open":84.63,"high":84.67,"low":84.62,"close":84.66},{"t":1779563280000,"open":84.66,"high":84.68,"low":84.57,"close":84.62},{"t":1779563340000,"open":84.62,"high":84.63,"low":84.61,"close":84.62},{"t":1779563400000,"open":84.62,"high":84.62,"low":84.57,"close":84.57},{"t":1779563460000,"open":84.58,"high":84.59,"low":84.56,"close":84.57},{"t":1779563520000,"open":84.57,"high":84.61,"low":84.56,"close":84.57},{"t":1779563580000,"open":84.57,"high":84.64,"low":84.57,"close":84.62},{"t":1779563640000,"open":84.62,"high":84.67,"low":84.62,"close":84.65},{"t":1779563700000,"open":84.65,"high":84.79,"low":84.65,"close":84.78},{"t":1779563760000,"open":84.78,"high":84.78,"low":84.73,"close":84.76},{"t":1779563820000,"open":84.76,"high":84.8,"low":84.76,"close":84.78},{"t":1779563880000,"open":84.79,"high":84.91,"low":84.76,"close":84.89},{"t":1779563940000,"open":84.89,"high":84.96,"low":84.81,"close":84.91},{"t":1779564000000,"open":84.91,"high":85.0,"low":84.87,"close":84.9},{"t":1779564060000,"open":84.9,"high":84.91,"low":84.82,"close":84.87},{"t":1779564120000,"open":84.87,"high":84.88,"low":84.86,"close":84.88},{"t":1779564180000,"open":84.88,"high":84.88,"low":84.84,"close":84.86},{"t":1779564240000,"open":84.86,"high":84.87,"low":84.84,"close":84.87},{"t":1779564300000,"open":84.86,"high":84.92,"low":84.85,"close":84.92},{"t":1779564360000,"open":84.91,"high":84.97,"low":84.9,"close":84.97},{"t":1779564420000,"open":84.96,"high":84.97,"low":84.92,"close":84.93},{"t":1779564480000,"open":84.92,"high":84.97,"low":84.92,"close":84.96},{"t":1779564540000,"open":84.97,"high":85.02,"low":84.96,"close":85.01},{"t":1779564600000,"open":85.02,"high":85.07,"low":85.0,"close":85.03},{"t":1779564660000,"open":85.03,"high":85.05,"low":84.93,"close":84.94},{"t":1779564720000,"open":84.94,"high":84.94,"low":84.87,"close":84.88},{"t":1779564780000,"open":84.87,"high":84.88,"low":84.85,"close":84.87},{"t":1779564840000,"open":84.88,"high":84.94,"low":84.87,"close":84.93},{"t":1779564900000,"open":84.94,"high":84.94,"low":84.87,"close":84.88},{"t":1779564960000,"open":84.87,"high":84.88,"low":84.83,"close":84.85},{"t":1779565020000,"open":84.84,"high":84.87,"low":84.83,"close":84.87},{"t":1779565080000,"open":84.87,"high":84.88,"low":84.84,"close":84.87},{"t":1779565140000,"open":84.87,"high":84.88,"low":84.83,"close":84.84},{"t":1779565200000,"open":84.83,"high":84.87,"low":84.82,"close":84.86},{"t":1779565260000,"open":84.86,"high":84.86,"low":84.77,"close":84.78},{"t":1779565320000,"open":84.78,"high":84.79,"low":84.76,"close":84.76},{"t":1779565380000,"open":84.77,"high":84.77,"low":84.72,"close":84.73},{"t":1779565440000,"open":84.72,"high":84.78,"low":84.7,"close":84.78},{"t":1779565500000,"open":84.77,"high":84.8,"low":84.76,"close":84.8},{"t":1779565560000,"open":84.8,"high":84.8,"low":84.76,"close":84.77},{"t":1779565620000,"open":84.78,"high":84.83,"low":84.78,"close":84.83},{"t":1779565680000,"open":84.82,"high":84.85,"low":84.81,"close":84.85},{"t":1779565740000,"open":84.85,"high":84.92,"low":84.84,"close":84.92},{"t":1779565800000,"open":84.92,"high":84.92,"low":84.86,"close":84.89},{"t":1779565860000,"open":84.89,"high":84.9,"low":84.86,"close":84.87},{"t":1779565920000,"open":84.87,"high":84.87,"low":84.79,"close":84.82},{"t":1779565980000,"open":84.81,"high":84.87,"low":84.81,"close":84.83},{"t":1779566040000,"open":84.82,"high":84.85,"low":84.81,"close":84.83},{"t":1779566100000,"open":84.84,"high":84.84,"low":84.79,"close":84.82},{"t":1779566160000,"open":84.82,"high":84.86,"low":84.8,"close":84.86},{"t":1779566220000,"open":84.85,"high":84.87,"low":84.83,"close":84.86},{"t":1779566280000,"open":84.86,"high":84.93,"low":84.86,"close":84.93},{"t":1779566340000,"open":84.93,"high":84.93,"low":84.88,"close":84.91},{"t":1779566400000,"open":84.91,"high":84.93,"low":84.85,"close":84.85},{"t":1779566460000,"open":84.86,"high":84.86,"low":84.84,"close":84.84},{"t":1779566520000,"open":84.85,"high":84.9,"low":84.84,"close":84.88},{"t":1779566580000,"open":84.87,"high":84.91,"low":84.86,"close":84.87},{"t":1779566640000,"open":84.86,"high":84.9,"low":84.86,"close":84.88},{"t":1779566700000,"open":84.88,"high":84.89,"low":84.84,"close":84.85},{"t":1779566760000,"open":84.85,"high":84.86,"low":84.78,"close":84.79},{"t":1779566820000,"open":84.78,"high":84.82,"low":84.78,"close":84.79},{"t":1779566880000,"open":84.79,"high":84.8,"low":84.74,"close":84.76},{"t":1779566940000,"open":84.77,"high":84.83,"low":84.76,"close":84.83},{"t":1779567000000,"open":84.83,"high":85.04,"low":84.83,"close":85.0},{"t":1779567060000,"open":85.0,"high":85.02,"low":84.91,"close":84.91},{"t":1779567120000,"open":84.92,"high":84.93,"low":84.87,"close":84.88},{"t":1779567180000,"open":84.88,"high":84.89,"low":84.84,"close":84.85},{"t":1779567240000,"open":84.86,"high":84.91,"low":84.85,"close":84.9},{"t":1779567300000,"open":84.9,"high":84.91,"low":84.84,"close":84.87},{"t":1779567360000,"open":84.88,"high":84.92,"low":84.87,"close":84.91},{"t":1779567420000,"open":84.91,"high":84.95,"low":84.89,"close":84.92},{"t":1779567480000,"open":84.93,"high":84.95,"low":84.9,"close":84.93},{"t":1779567540000,"open":84.94,"high":85.08,"low":84.93,"close":85.01},{"t":1779567600000,"open":85.01,"high":85.02,"low":84.96,"close":84.99},{"t":1779567660000,"open":84.98,"high":85.1,"low":84.98,"close":85.05},{"t":1779567720000,"open":85.06,"high":85.06,"low":84.89,"close":84.9},{"t":1779567780000,"open":84.89,"high":84.9,"low":84.82,"close":84.85},{"t":1779567840000,"open":84.84,"high":84.89,"low":84.84,"close":84.88},{"t":1779567900000,"open":84.88,"high":84.91,"low":84.85,"close":84.9},{"t":1779567960000,"open":84.91,"high":84.91,"low":84.85,"close":84.87},{"t":1779568020000,"open":84.86,"high":84.88,"low":84.84,"close":84.84},{"t":1779568080000,"open":84.85,"high":84.87,"low":84.82,"close":84.82},{"t":1779568140000,"open":84.82,"high":84.83,"low":84.79,"close":84.8},{"t":1779568200000,"open":84.81,"high":84.89,"low":84.72,"close":84.85},{"t":1779568260000,"open":84.85,"high":85.31,"low":84.81,"close":85.24},{"t":1779568320000,"open":85.24,"high":85.43,"low":85.15,"close":85.36},{"t":1779568380000,"open":85.37,"high":85.45,"low":85.25,"close":85.26},{"t":1779568440000,"open":85.26,"high":85.35,"low":85.21,"close":85.3},{"t":1779568500000,"open":85.31,"high":85.4,"low":85.3,"close":85.34},{"t":1779568560000,"open":85.34,"high":85.5,"low":85.33,"close":85.46},{"t":1779568620000,"open":85.46,"high":86.29,"low":85.43,"close":86.0},{"t":1779568680000,"open":86.01,"high":86.45,"low":85.97,"close":86.34},{"t":1779568740000,"open":86.34,"high":86.51,"low":86.32,"close":86.35},{"t":1779568800000,"open":86.36,"high":86.53,"low":86.29,"close":86.49},{"t":1779568860000,"open":86.5,"high":86.65,"low":86.27,"close":86.4},{"t":1779568920000,"open":86.4,"high":86.48,"low":86.3,"close":86.37},{"t":1779568980000,"open":86.37,"high":86.41,"low":86.31,"close":86.37},{"t":1779569040000,"open":86.38,"high":86.46,"low":86.31,"close":86.4},{"t":1779569100000,"open":86.4,"high":86.45,"low":86.34,"close":86.43},{"t":1779569160000,"open":86.44,"high":86.48,"low":86.18,"close":86.2},{"t":1779569220000,"open":86.19,"high":86.39,"low":86.19,"close":86.38},{"t":1779569280000,"open":86.39,"high":86.5,"low":86.37,"close":86.48},{"t":1779569340000,"open":86.48,"high":86.68,"low":86.48,"close":86.64},{"t":1779569400000,"open":86.65,"high":86.68,"low":86.55,"close":86.6},{"t":1779569460000,"open":86.59,"high":86.65,"low":86.38,"close":86.48},{"t":1779569520000,"open":86.49,"high":86.56,"low":86.47,"close":86.5},{"t":1779569580000,"open":86.5,"high":86.63,"low":86.49,"close":86.63},{"t":1779569640000,"open":86.62,"high":86.65,"low":86.52,"close":86.64},{"t":1779569700000,"open":86.64,"high":86.89,"low":86.61,"close":86.84},{"t":1779569760000,"open":86.83,"high":86.89,"low":86.77,"close":86.86},{"t":1779569820000,"open":86.86,"high":86.89,"low":86.79,"close":86.85},{"t":1779569880000,"open":86.86,"high":86.88,"low":86.77,"close":86.83},{"t":1779569940000,"open":86.84,"high":87.05,"low":86.83,"close":87.03},{"t":1779570000000,"open":87.04,"high":87.51,"low":87.03,"close":87.36},{"t":1779570060000,"open":87.35,"high":87.39,"low":87.25,"close":87.31},{"t":1779570120000,"open":87.31,"high":87.33,"low":87.0,"close":87.0},{"t":1779570180000,"open":87.01,"high":87.03,"low":86.61,"close":86.71},{"t":1779570240000,"open":86.71,"high":86.85,"low":86.69,"close":86.83},{"t":1779570300000,"open":86.84,"high":86.88,"low":86.81,"close":86.87},{"t":1779570360000,"open":86.87,"high":86.92,"low":86.79,"close":86.88},{"t":1779570420000,"open":86.88,"high":86.97,"low":86.87,"close":86.94},{"t":1779570480000,"open":86.95,"high":86.98,"low":86.86,"close":86.88},{"t":1779570540000,"open":86.88,"high":86.93,"low":86.86,"close":86.92},{"t":1779570600000,"open":86.92,"high":86.95,"low":86.84,"close":86.84},{"t":1779570660000,"open":86.85,"high":86.87,"low":86.73,"close":86.82},{"t":1779570720000,"open":86.81,"high":86.85,"low":86.62,"close":86.62},{"t":1779570780000,"open":86.62,"high":86.76,"low":86.6,"close":86.74},{"t":1779570840000,"open":86.74,"high":86.74,"low":86.6,"close":86.6},{"t":1779570900000,"open":86.6,"high":86.68,"low":86.6,"close":86.61},{"t":1779570960000,"open":86.61,"high":86.65,"low":86.54,"close":86.57},{"t":1779571020000,"open":86.58,"high":86.62,"low":86.5,"close":86.62},{"t":1779571080000,"open":86.62,"high":86.66,"low":86.61,"close":86.63},{"t":1779571140000,"open":86.63,"high":86.66,"low":86.58,"close":86.66},{"t":1779571200000,"open":86.66,"high":86.79,"low":86.66,"close":86.73},{"t":1779571260000,"open":86.74,"high":86.83,"low":86.69,"close":86.79},{"t":1779571320000,"open":86.8,"high":86.8,"low":86.64,"close":86.68},{"t":1779571380000,"open":86.67,"high":86.74,"low":86.66,"close":86.66},{"t":1779571440000,"open":86.67,"high":86.68,"low":86.59,"close":86.59},{"t":1779571500000,"open":86.6,"high":86.6,"low":86.45,"close":86.54},{"t":1779571560000,"open":86.54,"high":86.55,"low":86.48,"close":86.53},{"t":1779571620000,"open":86.53,"high":86.53,"low":86.47,"close":86.49},{"t":1779571680000,"open":86.49,"high":86.49,"low":86.39,"close":86.39},{"t":1779571740000,"open":86.4,"high":86.41,"low":86.29,"close":86.29},{"t":1779571800000,"open":86.28,"high":86.29,"low":85.92,"close":86.0},{"t":1779571860000,"open":86.01,"high":86.17,"low":85.98,"close":86.11},{"t":1779571920000,"open":86.12,"high":86.17,"low":86.11,"close":86.15},{"t":1779571980000,"open":86.15,"high":86.16,"low":86.1,"close":86.15},{"t":1779572040000,"open":86.14,"high":86.38,"low":86.14,"close":86.35},{"t":1779572100000,"open":86.35,"high":86.46,"low":86.3,"close":86.46},{"t":1779572160000,"open":86.46,"high":86.53,"low":86.43,"close":86.53},{"t":1779572220000,"open":86.53,"high":86.54,"low":86.37,"close":86.41},{"t":1779572280000,"open":86.41,"high":86.42,"low":86.26,"close":86.33},{"t":1779572340000,"open":86.33,"high":86.35,"low":86.2,"close":86.2},{"t":1779572400000,"open":86.2,"high":86.24,"low":86.14,"close":86.17},{"t":1779572460000,"open":86.16,"high":86.26,"low":86.09,"close":86.14},{"t":1779572520000,"open":86.14,"high":86.24,"low":86.13,"close":86.24},{"t":1779572580000,"open":86.23,"high":86.26,"low":86.17,"close":86.21},{"t":1779572640000,"open":86.2,"high":86.29,"low":86.2,"close":86.26},{"t":1779572700000,"open":86.26,"high":86.29,"low":86.21,"close":86.24},{"t":1779572760000,"open":86.25,"high":86.29,"low":86.1,"close":86.11},{"t":1779572820000,"open":86.1,"high":86.12,"low":86.03,"close":86.03},{"t":1779572880000,"open":86.03,"high":86.09,"low":85.97,"close":85.97},{"t":1779572940000,"open":85.98,"high":86.07,"low":85.94,"close":86.07},{"t":1779573000000,"open":86.07,"high":86.12,"low":86.03,"close":86.12},{"t":1779573060000,"open":86.12,"high":86.24,"low":86.12,"close":86.23},{"t":1779573120000,"open":86.24,"high":86.24,"low":86.06,"close":86.07},{"t":1779573180000,"open":86.07,"high":86.13,"low":86.03,"close":86.12},{"t":1779573240000,"open":86.13,"high":86.2,"low":86.12,"close":86.18},{"t":1779573300000,"open":86.17,"high":86.3,"low":86.15,"close":86.25},{"t":1779573360000,"open":86.26,"high":86.33,"low":86.25,"close":86.3},{"t":1779573420000,"open":86.29,"high":86.3,"low":86.22,"close":86.27},{"t":1779573480000,"open":86.26,"high":86.27,"low":86.15,"close":86.15},{"t":1779573540000,"open":86.15,"high":86.24,"low":86.15,"close":86.23},{"t":1779573600000,"open":86.24,"high":86.31,"low":86.23,"close":86.26},{"t":1779573660000,"open":86.26,"high":86.33,"low":86.25,"close":86.32},{"t":1779573720000,"open":86.33,"high":86.5,"low":86.32,"close":86.5},{"t":1779573780000,"open":86.5,"high":86.54,"low":86.46,"close":86.52},{"t":1779573840000,"open":86.53,"high":86.57,"low":86.48,"close":86.5},{"t":1779573900000,"open":86.51,"high":86.51,"low":86.37,"close":86.39},{"t":1779573960000,"open":86.39,"high":86.41,"low":86.31,"close":86.4},{"t":1779574020000,"open":86.41,"high":86.43,"low":86.37,"close":86.37},{"t":1779574080000,"open":86.38,"high":86.38,"low":86.27,"close":86.32},{"t":1779574140000,"open":86.31,"high":86.31,"low":86.25,"close":86.25},{"t":1779574200000,"open":86.26,"high":86.29,"low":86.25,"close":86.28},{"t":1779574260000,"open":86.28,"high":86.29,"low":86.22,"close":86.27},{"t":1779574320000,"open":86.26,"high":86.27,"low":86.2,"close":86.21},{"t":1779574380000,"open":86.2,"high":86.29,"low":86.2,"close":86.28},{"t":1779574440000,"open":86.28,"high":86.29,"low":86.21,"close":86.21},{"t":1779574500000,"open":86.21,"high":86.25,"low":86.17,"close":86.18},{"t":1779574560000,"open":86.18,"high":86.2,"low":86.15,"close":86.2},{"t":1779574620000,"open":86.2,"high":86.25,"low":86.15,"close":86.24},{"t":1779574680000,"open":86.24,"high":86.27,"low":86.23,"close":86.23},{"t":1779574740000,"open":86.23,"high":86.25,"low":86.2,"close":86.24},{"t":1779574800000,"open":86.24,"high":86.26,"low":86.21,"close":86.24},{"t":1779574860000,"open":86.25,"high":86.25,"low":86.14,"close":86.15},{"t":1779574920000,"open":86.15,"high":86.19,"low":86.13,"close":86.17},{"t":1779574980000,"open":86.16,"high":86.2,"low":86.11,"close":86.12},{"t":1779575040000,"open":86.12,"high":86.12,"low":86.04,"close":86.05},{"t":1779575100000,"open":86.05,"high":86.11,"low":86.01,"close":86.07},{"t":1779575160000,"open":86.07,"high":86.11,"low":86.02,"close":86.04},{"t":1779575220000,"open":86.04,"high":86.11,"low":86.04,"close":86.06},{"t":1779575280000,"open":86.07,"high":86.13,"low":86.06,"close":86.1},{"t":1779575340000,"open":86.1,"high":86.11,"low":86.02,"close":86.03},{"t":1779575400000,"open":86.03,"high":86.04,"low":85.93,"close":85.96},{"t":1779575460000,"open":85.96,"high":86.01,"low":85.86,"close":86.01},{"t":1779575520000,"open":86.0,"high":86.09,"low":86.0,"close":86.04},{"t":1779575580000,"open":86.04,"high":86.07,"low":86.02,"close":86.02},{"t":1779575640000,"open":86.01,"high":86.05,"low":86.01,"close":86.01},{"t":1779575700000,"open":86.0,"high":86.01,"low":85.48,"close":85.59},{"t":1779575760000,"open":85.58,"high":85.59,"low":85.45,"close":85.56},{"t":1779575820000,"open":85.57,"high":85.59,"low":85.53,"close":85.58},{"t":1779575880000,"open":85.58,"high":85.64,"low":85.54,"close":85.64},{"t":1779575940000,"open":85.63,"high":85.67,"low":85.58,"close":85.67},{"t":1779576000000,"open":85.67,"high":85.77,"low":85.66,"close":85.76},{"t":1779576060000,"open":85.76,"high":85.91,"low":85.71,"close":85.83},{"t":1779576120000,"open":85.82,"high":85.85,"low":85.78,"close":85.78},{"t":1779576180000,"open":85.79,"high":85.82,"low":85.76,"close":85.8},{"t":1779576240000,"open":85.79,"high":85.81,"low":85.71,"close":85.8},{"t":1779576300000,"open":85.8,"high":85.82,"low":85.75,"close":85.76},{"t":1779576360000,"open":85.76,"high":85.76,"low":85.67,"close":85.74},{"t":1779576420000,"open":85.74,"high":85.8,"low":85.73,"close":85.79},{"t":1779576480000,"open":85.79,"high":85.81,"low":85.74,"close":85.8},{"t":1779576540000,"open":85.81,"high":85.83,"low":85.77,"close":85.8},{"t":1779576600000,"open":85.8,"high":85.84,"low":85.8,"close":85.84},{"t":1779576660000,"open":85.84,"high":85.84,"low":85.76,"close":85.76},{"t":1779576720000,"open":85.75,"high":85.79,"low":85.73,"close":85.79},{"t":1779576780000,"open":85.78,"high":85.82,"low":85.76,"close":85.81},{"t":1779576840000,"open":85.82,"high":85.82,"low":85.78,"close":85.79},{"t":1779576900000,"open":85.8,"high":85.83,"low":85.78,"close":85.82},{"t":1779576960000,"open":85.82,"high":85.83,"low":85.76,"close":85.76},{"t":1779577020000,"open":85.77,"high":85.81,"low":85.77,"close":85.79},{"t":1779577080000,"open":85.79,"high":85.8,"low":85.73,"close":85.74},{"t":1779577140000,"open":85.74,"high":85.77,"low":85.71,"close":85.76},{"t":1779577200000,"open":85.77,"high":85.77,"low":85.64,"close":85.69},{"t":1779577260000,"open":85.7,"high":85.74,"low":85.68,"close":85.71},{"t":1779577320000,"open":85.72,"high":85.72,"low":85.64,"close":85.65},{"t":1779577380000,"open":85.65,"high":85.75,"low":85.64,"close":85.75},{"t":1779577440000,"open":85.75,"high":85.75,"low":85.65,"close":85.67},{"t":1779577500000,"open":85.67,"high":85.74,"low":85.64,"close":85.74},{"t":1779577560000,"open":85.74,"high":85.86,"low":85.73,"close":85.83},{"t":1779577620000,"open":85.84,"high":85.89,"low":85.8,"close":85.85},{"t":1779577680000,"open":85.86,"high":85.86,"low":85.78,"close":85.79},{"t":1779577740000,"open":85.78,"high":85.82,"low":85.76,"close":85.79},{"t":1779577800000,"open":85.78,"high":85.83,"low":85.76,"close":85.81},{"t":1779577860000,"open":85.81,"high":85.82,"low":85.76,"close":85.8},{"t":1779577920000,"open":85.79,"high":85.8,"low":85.75,"close":85.75},{"t":1779577980000,"open":85.75,"high":85.78,"low":85.71,"close":85.74},{"t":1779578040000,"open":85.74,"high":85.79,"low":85.71,"close":85.75},{"t":1779578100000,"open":85.74,"high":85.83,"low":85.74,"close":85.79},{"t":1779578160000,"open":85.79,"high":85.82,"low":85.78,"close":85.8},{"t":1779578220000,"open":85.81,"high":85.86,"low":85.8,"close":85.83},{"t":1779578280000,"open":85.84,"high":85.84,"low":85.78,"close":85.79},{"t":1779578340000,"open":85.79,"high":85.79,"low":85.72,"close":85.75},{"t":1779578400000,"open":85.75,"high":85.79,"low":85.73,"close":85.78},{"t":1779578460000,"open":85.78,"high":85.8,"low":85.75,"close":85.76},{"t":1779578520000,"open":85.75,"high":85.76,"low":85.67,"close":85.7},{"t":1779578580000,"open":85.71,"high":85.73,"low":85.69,"close":85.69},{"t":1779578640000,"open":85.7,"high":85.73,"low":85.67,"close":85.7},{"t":1779578700000,"open":85.71,"high":85.71,"low":85.59,"close":85.65},{"t":1779578760000,"open":85.64,"high":85.69,"low":85.62,"close":85.64},{"t":1779578820000,"open":85.65,"high":85.7,"low":85.65,"close":85.69},{"t":1779578880000,"open":85.68,"high":85.69,"low":85.61,"close":85.65},{"t":1779578940000,"open":85.64,"high":85.67,"low":85.63,"close":85.66},{"t":1779579000000,"open":85.66,"high":85.72,"low":85.66,"close":85.72},{"t":1779579060000,"open":85.71,"high":85.8,"low":85.71,"close":85.73},{"t":1779579120000,"open":85.73,"high":85.81,"low":85.72,"close":85.8},{"t":1779579180000,"open":85.8,"high":85.83,"low":85.74,"close":85.75},{"t":1779579240000,"open":85.75,"high":85.82,"low":85.74,"close":85.78},{"t":1779579300000,"open":85.78,"high":85.78,"low":85.74,"close":85.74},{"t":1779579360000,"open":85.74,"high":85.74,"low":85.67,"close":85.74},{"t":1779579420000,"open":85.73,"high":85.74,"low":85.68,"close":85.71},{"t":1779579480000,"open":85.7,"high":85.77,"low":85.68,"close":85.74},{"t":1779579540000,"open":85.73,"high":85.74,"low":85.69,"close":85.7},{"t":1779579600000,"open":85.69,"high":85.72,"low":85.68,"close":85.68},{"t":1779579660000,"open":85.69,"high":85.73,"low":85.65,"close":85.72},{"t":1779579720000,"open":85.72,"high":85.73,"low":85.67,"close":85.67},{"t":1779579780000,"open":85.67,"high":85.73,"low":85.66,"close":85.71},{"t":1779579840000,"open":85.72,"high":85.73,"low":85.67,"close":85.71},{"t":1779579900000,"open":85.71,"high":85.72,"low":85.68,"close":85.71},{"t":1779579960000,"open":85.71,"high":85.73,"low":85.66,"close":85.73},{"t":1779580020000,"open":85.73,"high":85.73,"low":85.67,"close":85.69},{"t":1779580080000,"open":85.69,"high":85.7,"low":85.67,"close":85.67},{"t":1779580140000,"open":85.68,"high":85.69,"low":85.62,"close":85.64},{"t":1779580200000,"open":85.63,"high":85.66,"low":85.61,"close":85.61},{"t":1779580260000,"open":85.62,"high":85.69,"low":85.61,"close":85.69},{"t":1779580320000,"open":85.68,"high":85.71,"low":85.68,"close":85.71},{"t":1779580380000,"open":85.7,"high":85.71,"low":85.66,"close":85.66},{"t":1779580440000,"open":85.66,"high":85.7,"low":85.66,"close":85.7},{"t":1779580500000,"open":85.7,"high":85.73,"low":85.69,"close":85.72},{"t":1779580560000,"open":85.71,"high":85.76,"low":85.67,"close":85.71},{"t":1779580620000,"open":85.72,"high":85.76,"low":85.71,"close":85.73},{"t":1779580680000,"open":85.72,"high":85.72,"low":85.66,"close":85.72},{"t":1779580740000,"open":85.72,"high":85.72,"low":85.69,"close":85.71},{"t":1779580800000,"open":85.72,"high":85.79,"low":85.71,"close":85.76},{"t":1779580860000,"open":85.76,"high":85.76,"low":85.64,"close":85.66},{"t":1779580920000,"open":85.66,"high":85.67,"low":85.61,"close":85.67},{"t":1779580980000,"open":85.66,"high":85.72,"low":85.64,"close":85.72},{"t":1779581040000,"open":85.71,"high":85.72,"low":85.6,"close":85.62},{"t":1779581100000,"open":85.63,"high":85.66,"low":85.61,"close":85.62},{"t":1779581160000,"open":85.61,"high":85.62,"low":85.59,"close":85.61},{"t":1779581220000,"open":85.61,"high":85.68,"low":85.6,"close":85.65},{"t":1779581280000,"open":85.65,"high":85.66,"low":85.61,"close":85.63},{"t":1779581340000,"open":85.63,"high":85.64,"low":85.58,"close":85.59},{"t":1779581400000,"open":85.58,"high":85.65,"low":85.58,"close":85.62},{"t":1779581460000,"open":85.62,"high":85.66,"low":85.59,"close":85.65},{"t":1779581520000,"open":85.65,"high":85.66,"low":85.59,"close":85.6},{"t":1779581580000,"open":85.61,"high":85.65,"low":85.61,"close":85.63},{"t":1779581640000,"open":85.63,"high":85.65,"low":85.61,"close":85.63},{"t":1779581700000,"open":85.64,"high":85.75,"low":85.6,"close":85.72},{"t":1779581760000,"open":85.71,"high":85.71,"low":85.62,"close":85.64},{"t":1779581820000,"open":85.64,"high":85.68,"low":85.61,"close":85.66},{"t":1779581880000,"open":85.65,"high":85.67,"low":85.63,"close":85.64},{"t":1779581940000,"open":85.64,"high":85.69,"low":85.64,"close":85.68},{"t":1779582000000,"open":85.68,"high":85.73,"low":85.67,"close":85.71},{"t":1779582060000,"open":85.71,"high":85.71,"low":85.65,"close":85.67},{"t":1779582120000,"open":85.67,"high":85.67,"low":85.62,"close":85.62},{"t":1779582180000,"open":85.62,"high":85.68,"low":85.62,"close":85.64},{"t":1779582240000,"open":85.64,"high":85.65,"low":85.56,"close":85.58},{"t":1779582300000,"open":85.58,"high":85.63,"low":85.58,"close":85.62},{"t":1779582360000,"open":85.63,"high":85.7,"low":85.63,"close":85.7},{"t":1779582420000,"open":85.7,"high":85.74,"low":85.67,"close":85.68},{"t":1779582480000,"open":85.68,"high":85.7,"low":85.67,"close":85.7},{"t":1779582540000,"open":85.7,"high":85.75,"low":85.69,"close":85.72},{"t":1779582600000,"open":85.73,"high":85.77,"low":85.71,"close":85.77},{"t":1779582660000,"open":85.78,"high":85.88,"low":85.77,"close":85.87},{"t":1779582720000,"open":85.87,"high":85.88,"low":85.76,"close":85.76},{"t":1779582780000,"open":85.76,"high":85.79,"low":85.75,"close":85.78},{"t":1779582840000,"open":85.78,"high":85.82,"low":85.77,"close":85.8},{"t":1779582900000,"open":85.81,"high":85.85,"low":85.79,"close":85.82},{"t":1779582960000,"open":85.83,"high":85.84,"low":85.8,"close":85.83},{"t":1779583020000,"open":85.82,"high":85.87,"low":85.82,"close":85.86},{"t":1779583080000,"open":85.86,"high":85.93,"low":85.85,"close":85.91},{"t":1779583140000,"open":85.92,"high":85.94,"low":85.89,"close":85.93},{"t":1779583200000,"open":85.94,"high":85.95,"low":85.91,"close":85.92},{"t":1779583260000,"open":85.92,"high":86.0,"low":85.82,"close":85.83},{"t":1779583320000,"open":85.82,"high":85.86,"low":85.8,"close":85.84},{"t":1779583380000,"open":85.84,"high":85.88,"low":85.82,"close":85.82},{"t":1779583440000,"open":85.81,"high":85.82,"low":85.79,"close":85.8},{"t":1779583500000,"open":85.79,"high":85.87,"low":85.77,"close":85.86},{"t":1779583560000,"open":85.85,"high":85.85,"low":85.78,"close":85.8},{"t":1779583620000,"open":85.8,"high":85.96,"low":85.8,"close":85.92},{"t":1779583680000,"open":85.91,"high":85.91,"low":85.85,"close":85.86},{"t":1779583740000,"open":85.85,"high":85.86,"low":85.8,"close":85.81},{"t":1779583800000,"open":85.81,"high":85.81,"low":85.74,"close":85.74},{"t":1779583860000,"open":85.74,"high":85.78,"low":85.73,"close":85.73},{"t":1779583920000,"open":85.73,"high":85.78,"low":85.72,"close":85.74},{"t":1779583980000,"open":85.74,"high":85.76,"low":85.72,"close":85.75},{"t":1779584040000,"open":85.76,"high":85.79,"low":85.75,"close":85.75},{"t":1779584100000,"open":85.76,"high":85.81,"low":85.75,"close":85.8},{"t":1779584160000,"open":85.79,"high":85.83,"low":85.79,"close":85.81},{"t":1779584220000,"open":85.81,"high":85.87,"low":85.81,"close":85.86},{"t":1779584280000,"open":85.85,"high":85.85,"low":85.81,"close":85.82},{"t":1779584340000,"open":85.82,"high":85.85,"low":85.81,"close":85.85},{"t":1779584400000,"open":85.84,"high":85.97,"low":85.82,"close":85.93},{"t":1779584460000,"open":85.93,"high":85.98,"low":85.9,"close":85.91},{"t":1779584520000,"open":85.9,"high":85.93,"low":85.88,"close":85.93},{"t":1779584580000,"open":85.92,"high":85.95,"low":85.9,"close":85.93},{"t":1779584640000,"open":85.93,"high":85.97,"low":85.92,"close":85.94},{"t":1779584700000,"open":85.94,"high":85.95,"low":85.88,"close":85.88},{"t":1779584760000,"open":85.89,"high":85.89,"low":85.81,"close":85.81},{"t":1779584820000,"open":85.82,"high":85.92,"low":85.82,"close":85.92},{"t":1779584880000,"open":85.92,"high":85.95,"low":85.9,"close":85.92},{"t":1779584940000,"open":85.92,"high":85.94,"low":85.91,"close":85.93},{"t":1779585000000,"open":85.93,"high":85.93,"low":85.89,"close":85.89},{"t":1779585060000,"open":85.9,"high":85.93,"low":85.87,"close":85.92},{"t":1779585120000,"open":85.93,"high":85.98,"low":85.92,"close":85.92},{"t":1779585180000,"open":85.92,"high":85.94,"low":85.9,"close":85.94},{"t":1779585240000,"open":85.94,"high":85.94,"low":85.91,"close":85.92},{"t":1779585300000,"open":85.93,"high":85.97,"low":85.93,"close":85.95},{"t":1779585360000,"open":85.95,"high":85.98,"low":85.94,"close":85.97},{"t":1779585420000,"open":85.98,"high":86.02,"low":85.95,"close":85.96},{"t":1779585480000,"open":85.96,"high":85.96,"low":85.92,"close":85.93},{"t":1779585540000,"open":85.93,"high":85.99,"low":85.92,"close":85.99},{"t":1779585600000,"open":85.98,"high":86.04,"low":85.96,"close":85.97},{"t":1779585660000,"open":85.97,"high":86.01,"low":85.96,"close":85.99},{"t":1779585720000,"open":85.99,"high":86.07,"low":85.97,"close":86.05},{"t":1779585780000,"open":86.05,"high":86.05,"low":85.99,"close":86.0},{"t":1779585840000,"open":86.01,"high":86.02,"low":85.98,"close":86.02},{"t":1779585900000,"open":86.02,"high":86.02,"low":85.98,"close":85.99},{"t":1779585960000,"open":85.98,"high":86.0,"low":85.97,"close":85.97},{"t":1779586020000,"open":85.98,"high":85.98,"low":85.93,"close":85.93},{"t":1779586080000,"open":85.94,"high":86.06,"low":85.92,"close":86.06},{"t":1779586140000,"open":86.06,"high":86.1,"low":86.05,"close":86.07},{"t":1779586200000,"open":86.08,"high":86.08,"low":86.0,"close":86.02},{"t":1779586260000,"open":86.02,"high":86.03,"low":85.92,"close":85.92},{"t":1779586320000,"open":85.93,"high":86.14,"low":85.93,"close":86.12},{"t":1779586380000,"open":86.12,"high":86.16,"low":86.1,"close":86.15},{"t":1779586440000,"open":86.15,"high":86.17,"low":86.14,"close":86.16},{"t":1779586500000,"open":86.16,"high":86.19,"low":86.1,"close":86.1},{"t":1779586560000,"open":86.11,"high":86.16,"low":86.1,"close":86.14},{"t":1779586620000,"open":86.13,"high":86.14,"low":86.08,"close":86.09},{"t":1779586680000,"open":86.08,"high":86.13,"low":86.08,"close":86.12},{"t":1779586740000,"open":86.12,"high":86.12,"low":86.11,"close":86.12},{"t":1779586800000,"open":86.11,"high":86.12,"low":86.01,"close":86.01},{"t":1779586860000,"open":86.01,"high":86.05,"low":86.01,"close":86.01},{"t":1779586920000,"open":86.01,"high":86.03,"low":85.97,"close":85.99},{"t":1779586980000,"open":85.98,"high":85.98,"low":85.91,"close":85.93},{"t":1779587040000,"open":85.94,"high":85.95,"low":85.92,"close":85.93},{"t":1779587100000,"open":85.94,"high":86.05,"low":85.94,"close":86.02},{"t":1779587160000,"open":86.02,"high":86.07,"low":86.0,"close":86.07},{"t":1779587220000,"open":86.06,"high":86.08,"low":86.06,"close":86.07},{"t":1779587280000,"open":86.08,"high":86.08,"low":86.05,"close":86.07},{"t":1779587340000,"open":86.08,"high":86.08,"low":86.04,"close":86.07},{"t":1779587400000,"open":86.06,"high":86.08,"low":86.03,"close":86.03},{"t":1779587460000,"open":86.04,"high":86.08,"low":86.01,"close":86.01},{"t":1779587520000,"open":86.01,"high":86.05,"low":86.0,"close":86.01},{"t":1779587580000,"open":86.01,"high":86.04,"low":86.0,"close":86.0},{"t":1779587640000,"open":86.01,"high":86.01,"low":85.98,"close":85.98},{"t":1779587700000,"open":85.98,"high":86.0,"low":85.95,"close":85.98},{"t":1779587760000,"open":85.98,"high":85.99,"low":85.93,"close":85.94},{"t":1779587820000,"open":85.95,"high":85.97,"low":85.92,"close":85.96},{"t":1779587880000,"open":85.96,"high":85.97,"low":85.93,"close":85.96},{"t":1779587940000,"open":85.97,"high":85.99,"low":85.93,"close":85.96},{"t":1779588000000,"open":85.97,"high":86.01,"low":85.97,"close":85.99},{"t":1779588060000,"open":85.99,"high":86.0,"low":85.98,"close":85.99},{"t":1779588120000,"open":85.98,"high":86.05,"low":85.98,"close":86.05},{"t":1779588180000,"open":86.05,"high":86.05,"low":85.96,"close":86.0},{"t":1779588240000,"open":85.99,"high":85.99,"low":85.94,"close":85.94},{"t":1779588300000,"open":85.95,"high":85.95,"low":85.78,"close":85.9},{"t":1779588360000,"open":85.9,"high":85.92,"low":85.89,"close":85.91},{"t":1779588420000,"open":85.92,"high":85.95,"low":85.91,"close":85.92},{"t":1779588480000,"open":85.92,"high":85.96,"low":85.91,"close":85.95},{"t":1779588540000,"open":85.96,"high":85.98,"low":85.95,"close":85.98},{"t":1779588600000,"open":85.97,"high":86.04,"low":85.95,"close":86.02},{"t":1779588660000,"open":86.02,"high":86.04,"low":86.01,"close":86.01},{"t":1779588720000,"open":86.02,"high":86.03,"low":86.0,"close":86.03},{"t":1779588780000,"open":86.04,"high":86.05,"low":86.01,"close":86.05},{"t":1779588840000,"open":86.05,"high":86.05,"low":86.03,"close":86.04},{"t":1779588900000,"open":86.04,"high":86.04,"low":86.0,"close":86.01},{"t":1779588960000,"open":86.0,"high":86.01,"low":86.0,"close":86.01},{"t":1779589020000,"open":86.01,"high":86.01,"low":86.0,"close":86.0},{"t":1779589080000,"open":86.01,"high":86.01,"low":86.0,"close":86.01},{"t":1779589140000,"open":86.0,"high":86.04,"low":86.0,"close":86.02},{"t":1779589200000,"open":86.02,"high":86.07,"low":86.0,"close":86.01},{"t":1779589260000,"open":86.01,"high":86.01,"low":85.87,"close":85.89},{"t":1779589320000,"open":85.9,"high":85.9,"low":85.84,"close":85.87},{"t":1779589380000,"open":85.87,"high":85.89,"low":85.8,"close":85.81},{"t":1779589440000,"open":85.8,"high":85.84,"low":85.76,"close":85.76},{"t":1779589500000,"open":85.76,"high":85.79,"low":85.73,"close":85.73},{"t":1779589560000,"open":85.74,"high":85.82,"low":85.68,"close":85.76},{"t":1779589620000,"open":85.76,"high":85.78,"low":85.73,"close":85.75},{"t":1779589680000,"open":85.74,"high":85.75,"low":85.68,"close":85.72},{"t":1779589740000,"open":85.72,"high":85.74,"low":85.7,"close":85.72},{"t":1779589800000,"open":85.73,"high":85.77,"low":85.72,"close":85.73},{"t":1779589860000,"open":85.73,"high":85.77,"low":85.71,"close":85.72},{"t":1779589920000,"open":85.73,"high":85.74,"low":85.71,"close":85.74},{"t":1779589980000,"open":85.75,"high":85.79,"low":85.74,"close":85.78},{"t":1779590040000,"open":85.77,"high":85.79,"low":85.73,"close":85.75},{"t":1779590100000,"open":85.75,"high":85.84,"low":85.75,"close":85.83},{"t":1779590160000,"open":85.83,"high":85.83,"low":85.75,"close":85.75},{"t":1779590220000,"open":85.76,"high":85.77,"low":85.69,"close":85.72},{"t":1779590280000,"open":85.72,"high":85.77,"low":85.72,"close":85.76},{"t":1779590340000,"open":85.77,"high":85.79,"low":85.76,"close":85.79},{"t":1779590400000,"open":85.79,"high":85.81,"low":85.78,"close":85.8},{"t":1779590460000,"open":85.8,"high":85.88,"low":85.79,"close":85.88},{"t":1779590520000,"open":85.88,"high":85.88,"low":85.85,"close":85.86},{"t":1779590580000,"open":85.86,"high":85.88,"low":85.82,"close":85.83},{"t":1779590640000,"open":85.83,"high":85.87,"low":85.82,"close":85.87},{"t":1779590700000,"open":85.87,"high":85.87,"low":85.85,"close":85.86},{"t":1779590760000,"open":85.85,"high":85.89,"low":85.85,"close":85.89},{"t":1779590820000,"open":85.88,"high":85.96,"low":85.88,"close":85.94},{"t":1779590880000,"open":85.94,"high":85.94,"low":85.89,"close":85.91},{"t":1779590940000,"open":85.91,"high":85.92,"low":85.86,"close":85.89},{"t":1779591000000,"open":85.89,"high":85.89,"low":85.86,"close":85.88},{"t":1779591060000,"open":85.88,"high":85.9,"low":85.87,"close":85.9},{"t":1779591120000,"open":85.9,"high":85.94,"low":85.9,"close":85.9},{"t":1779591180000,"open":85.91,"high":85.96,"low":85.9,"close":85.96},{"t":1779591240000,"open":85.95,"high":85.99,"low":85.93,"close":85.94},{"t":1779591300000,"open":85.94,"high":85.96,"low":85.9,"close":85.95},{"t":1779591360000,"open":85.95,"high":85.96,"low":85.92,"close":85.94},{"t":1779591420000,"open":85.93,"high":85.95,"low":85.92,"close":85.93},{"t":1779591480000,"open":85.93,"high":85.98,"low":85.93,"close":85.95},{"t":1779591540000,"open":85.95,"high":85.95,"low":85.92,"close":85.92},{"t":1779591600000,"open":85.92,"high":85.93,"low":85.89,"close":85.93},{"t":1779591660000,"open":85.93,"high":85.96,"low":85.86,"close":85.88},{"t":1779591720000,"open":85.89,"high":85.93,"low":85.87,"close":85.92},{"t":1779591780000,"open":85.92,"high":85.97,"low":85.91,"close":85.96},{"t":1779591840000,"open":85.96,"high":86.09,"low":85.95,"close":86.07},{"t":1779591900000,"open":86.06,"high":86.06,"low":86.02,"close":86.03},{"t":1779591960000,"open":86.02,"high":86.03,"low":86.01,"close":86.02},{"t":1779592020000,"open":86.02,"high":86.02,"low":85.97,"close":85.97},{"t":1779592080000,"open":85.97,"high":86.03,"low":85.97,"close":86.02},{"t":1779592140000,"open":86.03,"high":86.03,"low":85.99,"close":86.01},{"t":1779592200000,"open":86.01,"high":86.02,"low":85.96,"close":85.97},{"t":1779592260000,"open":85.97,"high":86.03,"low":85.96,"close":85.99},{"t":1779592320000,"open":86.0,"high":86.01,"low":85.94,"close":85.97},{"t":1779592380000,"open":85.96,"high":85.97,"low":85.92,"close":85.92},{"t":1779592440000,"open":85.93,"high":85.93,"low":85.86,"close":85.88},{"t":1779592500000,"open":85.89,"high":85.89,"low":85.8,"close":85.83},{"t":1779592560000,"open":85.82,"high":85.87,"low":85.8,"close":85.87},{"t":1779592620000,"open":85.87,"high":85.87,"low":85.78,"close":85.81},{"t":1779592680000,"open":85.82,"high":85.83,"low":85.81,"close":85.82},{"t":1779592740000,"open":85.82,"high":85.83,"low":85.78,"close":85.82},{"t":1779592800000,"open":85.83,"high":85.87,"low":85.82,"close":85.85},{"t":1779592860000,"open":85.85,"high":85.85,"low":85.78,"close":85.78},{"t":1779592920000,"open":85.78,"high":85.8,"low":85.77,"close":85.78},{"t":1779592980000,"open":85.78,"high":85.8,"low":85.77,"close":85.8},{"t":1779593040000,"open":85.79,"high":85.82,"low":85.78,"close":85.82},{"t":1779593100000,"open":85.82,"high":85.84,"low":85.81,"close":85.83},{"t":1779593160000,"open":85.83,"high":85.85,"low":85.82,"close":85.82},{"t":1779593220000,"open":85.83,"high":85.84,"low":85.8,"close":85.84},{"t":1779593280000,"open":85.84,"high":85.84,"low":85.81,"close":85.84},{"t":1779593340000,"open":85.84,"high":85.84,"low":85.8,"close":85.81},{"t":1779593400000,"open":85.82,"high":85.83,"low":85.77,"close":85.77},{"t":1779593460000,"open":85.77,"high":85.83,"low":85.76,"close":85.83},{"t":1779593520000,"open":85.82,"high":85.82,"low":85.77,"close":85.79},{"t":1779593580000,"open":85.8,"high":85.81,"low":85.77,"close":85.8},{"t":1779593640000,"open":85.8,"high":85.8,"low":85.74,"close":85.76},{"t":1779593700000,"open":85.76,"high":85.77,"low":85.72,"close":85.73},{"t":1779593760000,"open":85.74,"high":85.75,"low":85.72,"close":85.75},{"t":1779593820000,"open":85.75,"high":85.76,"low":85.72,"close":85.73},{"t":1779593880000,"open":85.72,"high":85.72,"low":85.62,"close":85.64},{"t":1779593940000,"open":85.64,"high":85.65,"low":85.62,"close":85.64},{"t":1779594000000,"open":85.64,"high":85.68,"low":85.64,"close":85.66},{"t":1779594060000,"open":85.67,"high":85.67,"low":85.63,"close":85.63},{"t":1779594120000,"open":85.63,"high":85.64,"low":85.57,"close":85.57},{"t":1779594180000,"open":85.58,"high":85.62,"low":85.57,"close":85.6},{"t":1779594240000,"open":85.6,"high":85.64,"low":85.59,"close":85.63},{"t":1779594300000,"open":85.62,"high":85.71,"low":85.62,"close":85.71},{"t":1779594360000,"open":85.7,"high":85.71,"low":85.66,"close":85.67},{"t":1779594420000,"open":85.66,"high":85.73,"low":85.66,"close":85.72},{"t":1779594480000,"open":85.72,"high":85.75,"low":85.7,"close":85.73},{"t":1779594540000,"open":85.74,"high":85.78,"low":85.73,"close":85.77},{"t":1779594600000,"open":85.77,"high":85.77,"low":85.73,"close":85.76},{"t":1779594660000,"open":85.76,"high":85.79,"low":85.73,"close":85.74},{"t":1779594720000,"open":85.74,"high":85.74,"low":85.68,"close":85.7},{"t":1779594780000,"open":85.71,"high":85.74,"low":85.7,"close":85.74},{"t":1779594840000,"open":85.74,"high":85.8,"low":85.71,"close":85.8},{"t":1779594900000,"open":85.79,"high":85.84,"low":85.75,"close":85.76},{"t":1779594960000,"open":85.75,"high":85.77,"low":85.75,"close":85.77},{"t":1779595020000,"open":85.77,"high":85.79,"low":85.74,"close":85.78},{"t":1779595080000,"open":85.78,"high":85.78,"low":85.77,"close":85.78},{"t":1779595140000,"open":85.78,"high":85.8,"low":85.73,"close":85.76},{"t":1779595200000,"open":85.77,"high":85.88,"low":85.77,"close":85.87},{"t":1779595260000,"open":85.87,"high":85.9,"low":85.81,"close":85.87},{"t":1779595320000,"open":85.86,"high":85.92,"low":85.86,"close":85.9},{"t":1779595380000,"open":85.9,"high":85.91,"low":85.89,"close":85.9},{"t":1779595440000,"open":85.89,"high":85.93,"low":85.87,"close":85.87},{"t":1779595500000,"open":85.87,"high":85.88,"low":85.82,"close":85.83},{"t":1779595560000,"open":85.82,"high":85.84,"low":85.82,"close":85.83},{"t":1779595620000,"open":85.83,"high":85.83,"low":85.77,"close":85.78},{"t":1779595680000,"open":85.79,"high":85.8,"low":85.78,"close":85.78},{"t":1779595740000,"open":85.79,"high":85.79,"low":85.76,"close":85.77},{"t":1779595800000,"open":85.76,"high":85.77,"low":85.73,"close":85.73},{"t":1779595860000,"open":85.74,"high":86.07,"low":85.73,"close":86.03},{"t":1779595920000,"open":86.02,"high":86.03,"low":85.96,"close":85.96},{"t":1779595980000,"open":85.96,"high":85.97,"low":85.95,"close":85.96},{"t":1779596040000,"open":85.96,"high":86.0,"low":85.95,"close":85.98},{"t":1779596100000,"open":85.98,"high":85.99,"low":85.96,"close":85.97},{"t":1779596160000,"open":85.96,"high":86.0,"low":85.96,"close":86.0},{"t":1779596220000,"open":86.0,"high":86.0,"low":85.95,"close":85.97},{"t":1779596280000,"open":85.96,"high":86.03,"low":85.96,"close":86.01},{"t":1779596340000,"open":86.01,"high":86.02,"low":86.0,"close":86.0},{"t":1779596400000,"open":86.0,"high":86.01,"low":86.0,"close":86.0},{"t":1779596460000,"open":86.01,"high":86.02,"low":86.0,"close":86.0},{"t":1779596520000,"open":86.0,"high":86.02,"low":86.0,"close":86.0},{"t":1779596580000,"open":86.01,"high":86.05,"low":86.0,"close":86.0},{"t":1779596640000,"open":86.0,"high":86.01,"low":85.97,"close":85.97},{"t":1779596700000,"open":85.98,"high":85.98,"low":85.96,"close":85.97},{"t":1779596760000,"open":85.97,"high":85.97,"low":85.92,"close":85.93},{"t":1779596820000,"open":85.93,"high":85.94,"low":85.91,"close":85.94},{"t":1779596880000,"open":85.93,"high":85.94,"low":85.91,"close":85.92},{"t":1779596940000,"open":85.91,"high":85.96,"low":85.9,"close":85.96},{"t":1779597000000,"open":85.96,"high":85.96,"low":85.94,"close":85.95},{"t":1779597060000,"open":85.94,"high":85.95,"low":85.91,"close":85.92},{"t":1779597120000,"open":85.92,"high":85.95,"low":85.92,"close":85.94},{"t":1779597180000,"open":85.94,"high":85.97,"low":85.94,"close":85.97},{"t":1779597240000,"open":85.97,"high":85.99,"low":85.96,"close":85.99},{"t":1779597300000,"open":85.98,"high":86.01,"low":85.97,"close":85.97},{"t":1779597360000,"open":85.97,"high":85.98,"low":85.94,"close":85.95},{"t":1779597420000,"open":85.95,"high":85.95,"low":85.88,"close":85.89},{"t":1779597480000,"open":85.89,"high":85.89,"low":85.86,"close":85.86},{"t":1779597540000,"open":85.86,"high":85.89,"low":85.86,"close":85.89},{"t":1779597600000,"open":85.88,"high":85.91,"low":85.88,"close":85.91},{"t":1779597660000,"open":85.9,"high":85.93,"low":85.9,"close":85.92},{"t":1779597720000,"open":85.93,"high":85.94,"low":85.92,"close":85.93},{"t":1779597780000,"open":85.93,"high":85.95,"low":85.93,"close":85.94},{"t":1779597840000,"open":85.94,"high":85.96,"low":85.94,"close":85.95},{"t":1779597900000,"open":85.95,"high":85.96,"low":85.92,"close":85.93},{"t":1779597960000,"open":85.93,"high":85.93,"low":85.9,"close":85.9},{"t":1779598020000,"open":85.91,"high":85.91,"low":85.82,"close":85.87},{"t":1779598080000,"open":85.87,"high":85.9,"low":85.87,"close":85.9},{"t":1779598140000,"open":85.9,"high":85.91,"low":85.89,"close":85.9},{"t":1779598200000,"open":85.9,"high":85.91,"low":85.9,"close":85.91},{"t":1779598260000,"open":85.91,"high":85.95,"low":85.9,"close":85.94},{"t":1779598320000,"open":85.95,"high":85.95,"low":85.9,"close":85.92},{"t":1779598380000,"open":85.92,"high":85.95,"low":85.91,"close":85.94},{"t":1779598440000,"open":85.95,"high":85.98,"low":85.94,"close":85.98},{"t":1779598500000,"open":85.97,"high":85.97,"low":85.9,"close":85.93},{"t":1779598560000,"open":85.93,"high":85.95,"low":85.92,"close":85.92},{"t":1779598620000,"open":85.92,"high":85.93,"low":85.91,"close":85.92},{"t":1779598680000,"open":85.91,"high":85.92,"low":85.91,"close":85.92},{"t":1779598740000,"open":85.92,"high":85.92,"low":85.87,"close":85.88},{"t":1779598800000,"open":85.88,"high":85.88,"low":85.86,"close":85.88},{"t":1779598860000,"open":85.88,"high":85.89,"low":85.85,"close":85.89},{"t":1779598920000,"open":85.88,"high":85.88,"low":85.84,"close":85.84},{"t":1779598980000,"open":85.85,"high":85.89,"low":85.84,"close":85.89},{"t":1779599040000,"open":85.89,"high":85.92,"low":85.88,"close":85.91},{"t":1779599100000,"open":85.91,"high":85.92,"low":85.83,"close":85.83},{"t":1779599160000,"open":85.83,"high":85.87,"low":85.79,"close":85.81},{"t":1779599220000,"open":85.82,"high":85.83,"low":85.8,"close":85.8},{"t":1779599280000,"open":85.8,"high":85.81,"low":85.78,"close":85.78},{"t":1779599340000,"open":85.78,"high":85.82,"low":85.78,"close":85.79},{"t":1779599400000,"open":85.78,"high":85.79,"low":85.69,"close":85.72},{"t":1779599460000,"open":85.71,"high":85.79,"low":85.71,"close":85.78},{"t":1779599520000,"open":85.78,"high":85.81,"low":85.78,"close":85.79},{"t":1779599580000,"open":85.8,"high":85.82,"low":85.79,"close":85.82},{"t":1779599640000,"open":85.82,"high":85.82,"low":85.8,"close":85.8},{"t":1779599700000,"open":85.8,"high":85.81,"low":85.75,"close":85.75},{"t":1779599760000,"open":85.75,"high":85.77,"low":85.75,"close":85.76},{"t":1779599820000,"open":85.76,"high":85.77,"low":85.74,"close":85.76},{"t":1779599880000,"open":85.76,"high":85.77,"low":85.73,"close":85.75},{"t":1779599940000,"open":85.76,"high":85.76,"low":85.7,"close":85.72},{"t":1779600000000,"open":85.73,"high":85.74,"low":85.69,"close":85.7},{"t":1779600060000,"open":85.69,"high":85.7,"low":85.65,"close":85.69},{"t":1779600120000,"open":85.69,"high":85.72,"low":85.68,"close":85.72},{"t":1779600180000,"open":85.71,"high":85.72,"low":85.7,"close":85.72},{"t":1779600240000,"open":85.72,"high":85.72,"low":85.7,"close":85.7},{"t":1779600300000,"open":85.71,"high":85.71,"low":85.62,"close":85.64},{"t":1779600360000,"open":85.64,"high":85.65,"low":85.58,"close":85.64},{"t":1779600420000,"open":85.65,"high":85.67,"low":85.64,"close":85.66},{"t":1779600480000,"open":85.66,"high":85.69,"low":85.65,"close":85.65},{"t":1779600540000,"open":85.65,"high":85.67,"low":85.65,"close":85.67},{"t":1779600600000,"open":85.66,"high":85.72,"low":85.66,"close":85.71},{"t":1779600660000,"open":85.71,"high":85.71,"low":85.67,"close":85.67},{"t":1779600720000,"open":85.67,"high":85.68,"low":85.64,"close":85.67},{"t":1779600780000,"open":85.67,"high":85.68,"low":85.64,"close":85.67},{"t":1779600840000,"open":85.67,"high":85.69,"low":85.67,"close":85.68},{"t":1779600900000,"open":85.68,"high":85.68,"low":85.67,"close":85.67},{"t":1779600960000,"open":85.68,"high":85.68,"low":85.64,"close":85.66},{"t":1779601020000,"open":85.67,"high":85.68,"low":85.62,"close":85.63},{"t":1779601080000,"open":85.62,"high":85.63,"low":85.6,"close":85.6},{"t":1779601140000,"open":85.6,"high":85.61,"low":85.59,"close":85.61},{"t":1779601200000,"open":85.6,"high":85.61,"low":85.59,"close":85.59},{"t":1779601260000,"open":85.59,"high":85.61,"low":85.53,"close":85.61},{"t":1779601320000,"open":85.61,"high":85.61,"low":85.57,"close":85.58},{"t":1779601380000,"open":85.58,"high":85.74,"low":85.58,"close":85.65},{"t":1779601440000,"open":85.64,"high":85.64,"low":85.61,"close":85.64},{"t":1779601500000,"open":85.63,"high":85.71,"low":85.63,"close":85.71},{"t":1779601560000,"open":85.71,"high":85.76,"low":85.71,"close":85.75},{"t":1779601620000,"open":85.76,"high":85.78,"low":85.74,"close":85.78},{"t":1779601680000,"open":85.78,"high":85.82,"low":85.77,"close":85.81},{"t":1779601740000,"open":85.82,"high":85.94,"low":85.82,"close":85.92},{"t":1779601800000,"open":85.91,"high":86.03,"low":85.9,"close":86.01},{"t":1779601860000,"open":86.0,"high":86.04,"low":86.0,"close":86.01},{"t":1779601920000,"open":86.01,"high":86.03,"low":86.0,"close":86.03},{"t":1779601980000,"open":86.03,"high":86.04,"low":86.01,"close":86.01},{"t":1779602040000,"open":86.01,"high":86.05,"low":85.92,"close":86.04},{"t":1779602100000,"open":86.04,"high":86.08,"low":86.03,"close":86.06},{"t":1779602160000,"open":86.06,"high":86.07,"low":86.05,"close":86.05},{"t":1779602220000,"open":86.06,"high":86.08,"low":86.05,"close":86.07},{"t":1779602280000,"open":86.07,"high":86.1,"low":86.07,"close":86.09},{"t":1779602340000,"open":86.1,"high":86.13,"low":86.09,"close":86.13},{"t":1779602400000,"open":86.12,"high":86.16,"low":86.11,"close":86.16},{"t":1779602460000,"open":86.16,"high":86.18,"low":86.12,"close":86.13},{"t":1779602520000,"open":86.13,"high":86.13,"low":86.08,"close":86.08},{"t":1779602580000,"open":86.08,"high":86.09,"low":86.04,"close":86.04},{"t":1779602640000,"open":86.04,"high":86.09,"low":86.04,"close":86.07},{"t":1779602700000,"open":86.06,"high":86.09,"low":86.06,"close":86.08},{"t":1779602760000,"open":86.07,"high":86.08,"low":86.02,"close":86.03},{"t":1779602820000,"open":86.03,"high":86.09,"low":86.03,"close":86.09},{"t":1779602880000,"open":86.09,"high":86.09,"low":86.06,"close":86.06},{"t":1779602940000,"open":86.06,"high":86.09,"low":86.04,"close":86.09},{"t":1779603000000,"open":86.09,"high":86.1,"low":86.07,"close":86.08},{"t":1779603060000,"open":86.09,"high":86.1,"low":86.07,"close":86.07},{"t":1779603120000,"open":86.08,"high":86.09,"low":86.06,"close":86.08},{"t":1779603180000,"open":86.08,"high":86.09,"low":86.05,"close":86.06},{"t":1779603240000,"open":86.06,"high":86.06,"low":86.03,"close":86.06},{"t":1779603300000,"open":86.06,"high":86.06,"low":86.01,"close":86.02},{"t":1779603360000,"open":86.02,"high":86.02,"low":86.01,"close":86.01},{"t":1779603420000,"open":86.02,"high":86.1,"low":86.0,"close":86.05},{"t":1779603480000,"open":86.06,"high":86.06,"low":86.0,"close":86.01},{"t":1779603540000,"open":86.01,"high":86.01,"low":85.99,"close":86.01},{"t":1779603600000,"open":86.01,"high":86.04,"low":86.0,"close":86.03},{"t":1779603660000,"open":86.03,"high":86.03,"low":86.02,"close":86.02},{"t":1779603720000,"open":86.03,"high":86.04,"low":86.02,"close":86.04},{"t":1779603780000,"open":86.04,"high":86.04,"low":85.98,"close":85.98},{"t":1779603840000,"open":85.98,"high":85.99,"low":85.93,"close":85.94},{"t":1779603900000,"open":85.94,"high":85.97,"low":85.94,"close":85.95},{"t":1779603960000,"open":85.96,"high":85.96,"low":85.92,"close":85.92},{"t":1779604020000,"open":85.92,"high":85.93,"low":85.92,"close":85.92},{"t":1779604080000,"open":85.92,"high":85.93,"low":85.91,"close":85.91},{"t":1779604140000,"open":85.91,"high":85.94,"low":85.9,"close":85.91},{"t":1779604200000,"open":85.92,"high":85.94,"low":85.91,"close":85.93},{"t":1779604260000,"open":85.93,"high":85.93,"low":85.89,"close":85.92},{"t":1779604320000,"open":85.92,"high":85.94,"low":85.91,"close":85.94},{"t":1779604380000,"open":85.94,"high":85.94,"low":85.88,"close":85.91},{"t":1779604440000,"open":85.92,"high":85.96,"low":85.9,"close":85.9},{"t":1779604500000,"open":85.9,"high":85.92,"low":85.89,"close":85.92},{"t":1779604560000,"open":85.92,"high":85.95,"low":85.91,"close":85.93},{"t":1779604620000,"open":85.92,"high":85.95,"low":85.92,"close":85.93},{"t":1779604680000,"open":85.93,"high":85.97,"low":85.93,"close":85.95},{"t":1779604740000,"open":85.95,"high":85.95,"low":85.93,"close":85.93},{"t":1779604800000,"open":85.94,"high":85.94,"low":85.93,"close":85.94},{"t":1779604860000,"open":85.93,"high":85.99,"low":85.93,"close":85.98},{"t":1779604920000,"open":85.98,"high":86.0,"low":85.98,"close":86.0},{"t":1779604980000,"open":86.0,"high":86.1,"low":86.0,"close":86.09},{"t":1779605040000,"open":86.09,"high":86.09,"low":86.06,"close":86.09},{"t":1779605100000,"open":86.09,"high":86.1,"low":86.04,"close":86.05},{"t":1779605160000,"open":86.05,"high":86.05,"low":86.02,"close":86.02},{"t":1779605220000,"open":86.02,"high":86.05,"low":86.02,"close":86.04},{"t":1779605280000,"open":86.04,"high":86.1,"low":86.02,"close":86.1},{"t":1779605340000,"open":86.1,"high":86.13,"low":86.07,"close":86.13},{"t":1779605400000,"open":86.13,"high":86.26,"low":86.12,"close":86.25},{"t":1779605460000,"open":86.26,"high":86.43,"low":86.26,"close":86.39},{"t":1779605520000,"open":86.39,"high":86.41,"low":86.3,"close":86.32},{"t":1779605580000,"open":86.32,"high":86.35,"low":86.29,"close":86.3},{"t":1779605640000,"open":86.3,"high":86.32,"low":86.29,"close":86.3},{"t":1779605700000,"open":86.31,"high":86.37,"low":86.3,"close":86.35},{"t":1779605760000,"open":86.36,"high":86.46,"low":86.35,"close":86.39},{"t":1779605820000,"open":86.39,"high":86.39,"low":86.35,"close":86.37},{"t":1779605880000,"open":86.37,"high":86.4,"low":86.36,"close":86.39},{"t":1779605940000,"open":86.39,"high":86.42,"low":86.37,"close":86.41},{"t":1779606000000,"open":86.41,"high":86.45,"low":86.35,"close":86.36},{"t":1779606060000,"open":86.36,"high":86.37,"low":86.32,"close":86.37},{"t":1779606120000,"open":86.37,"high":86.46,"low":86.34,"close":86.43},{"t":1779606180000,"open":86.43,"high":86.77,"low":86.43,"close":86.65},{"t":1779606240000,"open":86.66,"high":86.66,"low":86.56,"close":86.6},{"t":1779606300000,"open":86.6,"high":86.6,"low":86.46,"close":86.46},{"t":1779606360000,"open":86.46,"high":86.48,"low":86.42,"close":86.42},{"t":1779606420000,"open":86.41,"high":86.44,"low":86.37,"close":86.37},{"t":1779606480000,"open":86.38,"high":86.4,"low":86.35,"close":86.4},{"t":1779606540000,"open":86.4,"high":86.44,"low":86.4,"close":86.4},{"t":1779606600000,"open":86.4,"high":86.4,"low":86.32,"close":86.33},{"t":1779606660000,"open":86.32,"high":86.34,"low":86.31,"close":86.31},{"t":1779606720000,"open":86.32,"high":86.33,"low":86.29,"close":86.29},{"t":1779606780000,"open":86.29,"high":86.33,"low":86.29,"close":86.32},{"t":1779606840000,"open":86.32,"high":86.32,"low":86.28,"close":86.28},{"t":1779606900000,"open":86.28,"high":86.32,"low":86.25,"close":86.26},{"t":1779606960000,"open":86.26,"high":86.31,"low":86.26,"close":86.27},{"t":1779607020000,"open":86.27,"high":86.27,"low":86.17,"close":86.18},{"t":1779607080000,"open":86.19,"high":86.21,"low":86.18,"close":86.2},{"t":1779607140000,"open":86.2,"high":86.22,"low":86.19,"close":86.22},{"t":1779607200000,"open":86.22,"high":86.22,"low":86.15,"close":86.15},{"t":1779607260000,"open":86.15,"high":86.19,"low":86.15,"close":86.17},{"t":1779607320000,"open":86.17,"high":86.2,"low":86.15,"close":86.17},{"t":1779607380000,"open":86.17,"high":86.2,"low":86.16,"close":86.17},{"t":1779607440000,"open":86.18,"high":86.18,"low":86.15,"close":86.16},{"t":1779607500000,"open":86.16,"high":86.17,"low":86.16,"close":86.16},{"t":1779607560000,"open":86.16,"high":86.18,"low":86.16,"close":86.17},{"t":1779607620000,"open":86.18,"high":86.18,"low":86.17,"close":86.18},{"t":1779607680000,"open":86.17,"high":86.18,"low":86.17,"close":86.18},{"t":1779607740000,"open":86.17,"high":86.2,"low":86.17,"close":86.19},{"t":1779607800000,"open":86.19,"high":86.2,"low":86.13,"close":86.13},{"t":1779607860000,"open":86.13,"high":86.16,"low":86.12,"close":86.14},{"t":1779607920000,"open":86.14,"high":86.19,"low":86.14,"close":86.15},{"t":1779607980000,"open":86.15,"high":86.2,"low":86.15,"close":86.19},{"t":1779608040000,"open":86.2,"high":86.24,"low":86.16,"close":86.24},{"t":1779608100000,"open":86.24,"high":86.25,"low":86.17,"close":86.18},{"t":1779608160000,"open":86.18,"high":86.22,"low":86.17,"close":86.21},{"t":1779608220000,"open":86.21,"high":86.22,"low":86.19,"close":86.19},{"t":1779608280000,"open":86.19,"high":86.21,"low":86.18,"close":86.2},{"t":1779608340000,"open":86.2,"high":86.23,"low":86.2,"close":86.2},{"t":1779608400000,"open":86.2,"high":86.21,"low":86.18,"close":86.19},{"t":1779608460000,"open":86.19,"high":86.2,"low":86.19,"close":86.2},{"t":1779608520000,"open":86.19,"high":86.21,"low":86.19,"close":86.19},{"t":1779608580000,"open":86.19,"high":86.21,"low":86.19,"close":86.2},{"t":1779608640000,"open":86.21,"high":86.21,"low":86.19,"close":86.2},{"t":1779608700000,"open":86.2,"high":86.22,"low":86.15,"close":86.16},{"t":1779608760000,"open":86.16,"high":86.16,"low":86.12,"close":86.13},{"t":1779608820000,"open":86.12,"high":86.15,"low":86.11,"close":86.12},{"t":1779608880000,"open":86.12,"high":86.12,"low":86.04,"close":86.09},{"t":1779608940000,"open":86.09,"high":86.1,"low":86.07,"close":86.08},{"t":1779609000000,"open":86.07,"high":86.13,"low":86.07,"close":86.1},{"t":1779609060000,"open":86.1,"high":86.1,"low":86.08,"close":86.1},{"t":1779609120000,"open":86.09,"high":86.13,"low":86.05,"close":86.08},{"t":1779609180000,"open":86.09,"high":86.1,"low":86.02,"close":86.03},{"t":1779609240000,"open":86.04,"high":86.07,"low":85.98,"close":86.03},{"t":1779609300000,"open":86.02,"high":86.03,"low":85.98,"close":86.0},{"t":1779609360000,"open":86.0,"high":86.0,"low":85.96,"close":85.99},{"t":1779609420000,"open":85.99,"high":86.0,"low":85.98,"close":85.99},{"t":1779609480000,"open":85.99,"high":85.99,"low":85.98,"close":85.99},{"t":1779609540000,"open":85.98,"high":86.03,"low":85.98,"close":86.02},{"t":1779609600000,"open":86.03,"high":86.09,"low":86.01,"close":86.01},{"t":1779609660000,"open":86.02,"high":86.04,"low":86.0,"close":86.04},{"t":1779609720000,"open":86.03,"high":86.04,"low":86.01,"close":86.02},{"t":1779609780000,"open":86.01,"high":86.04,"low":86.01,"close":86.03},{"t":1779609840000,"open":86.03,"high":86.04,"low":85.99,"close":86.0},{"t":1779609900000,"open":85.99,"high":86.03,"low":85.98,"close":86.02},{"t":1779609960000,"open":86.02,"high":86.03,"low":85.96,"close":86.01},{"t":1779610020000,"open":86.0,"high":86.01,"low":85.98,"close":85.99},{"t":1779610080000,"open":85.99,"high":86.0,"low":85.98,"close":85.99},{"t":1779610140000,"open":85.99,"high":86.0,"low":85.98,"close":85.99},{"t":1779610200000,"open":85.99,"high":86.0,"low":85.98,"close":85.99},{"t":1779610260000,"open":85.98,"high":85.99,"low":85.96,"close":85.98},{"t":1779610320000,"open":85.99,"high":86.0,"low":85.97,"close":85.99},{"t":1779610380000,"open":85.99,"high":86.01,"low":85.97,"close":86.0},{"t":1779610440000,"open":86.0,"high":86.01,"low":85.98,"close":86.01},{"t":1779610500000,"open":86.0,"high":86.03,"low":86.0,"close":86.03},{"t":1779610560000,"open":86.03,"high":86.04,"low":86.02,"close":86.03},{"t":1779610620000,"open":86.02,"high":86.12,"low":86.0,"close":86.05},{"t":1779610680000,"open":86.05,"high":86.07,"low":86.05,"close":86.05},{"t":1779610740000,"open":86.04,"high":86.12,"low":86.04,"close":86.12},{"t":1779610800000,"open":86.11,"high":86.21,"low":86.1,"close":86.17},{"t":1779610860000,"open":86.18,"high":86.23,"low":86.18,"close":86.22},{"t":1779610920000,"open":86.22,"high":86.22,"low":86.18,"close":86.19},{"t":1779610980000,"open":86.19,"high":86.25,"low":86.19,"close":86.25},{"t":1779611040000,"open":86.25,"high":86.27,"low":86.24,"close":86.25},{"t":1779611100000,"open":86.25,"high":86.28,"low":86.24,"close":86.28},{"t":1779611160000,"open":86.28,"high":86.29,"low":86.25,"close":86.27},{"t":1779611220000,"open":86.26,"high":86.28,"low":86.26,"close":86.28},{"t":1779611280000,"open":86.27,"high":86.3,"low":86.27,"close":86.3},{"t":1779611340000,"open":86.29,"high":86.29,"low":86.23,"close":86.23},{"t":1779611400000,"open":86.24,"high":86.3,"low":86.23,"close":86.3},{"t":1779611460000,"open":86.3,"high":86.34,"low":86.29,"close":86.31},{"t":1779611520000,"open":86.32,"high":86.32,"low":86.29,"close":86.29},{"t":1779611580000,"open":86.3,"high":86.31,"low":86.27,"close":86.27},{"t":1779611640000,"open":86.26,"high":86.28,"low":86.24,"close":86.28},{"t":1779611700000,"open":86.27,"high":86.28,"low":86.22,"close":86.23},{"t":1779611760000,"open":86.22,"high":86.26,"low":86.22,"close":86.24},{"t":1779611820000,"open":86.24,"high":86.47,"low":86.22,"close":86.38},{"t":1779611880000,"open":86.38,"high":86.45,"low":86.38,"close":86.42},{"t":1779611940000,"open":86.42,"high":86.43,"low":86.39,"close":86.41},{"t":1779612000000,"open":86.41,"high":86.41,"low":86.36,"close":86.37},{"t":1779612060000,"open":86.36,"high":86.4,"low":86.36,"close":86.4},{"t":1779612120000,"open":86.39,"high":86.4,"low":86.37,"close":86.37},{"t":1779612180000,"open":86.37,"high":86.39,"low":86.37,"close":86.38},{"t":1779612240000,"open":86.38,"high":86.39,"low":86.32,"close":86.32},{"t":1779612300000,"open":86.32,"high":86.36,"low":86.31,"close":86.36},{"t":1779612360000,"open":86.36,"high":86.39,"low":86.35,"close":86.39},{"t":1779612420000,"open":86.39,"high":86.48,"low":86.38,"close":86.38},{"t":1779612480000,"open":86.39,"high":86.4,"low":86.38,"close":86.4},{"t":1779612540000,"open":86.4,"high":86.41,"low":86.36,"close":86.36},{"t":1779612600000,"open":86.37,"high":86.39,"low":86.36,"close":86.38},{"t":1779612660000,"open":86.39,"high":86.39,"low":86.38,"close":86.39},{"t":1779612720000,"open":86.38,"high":86.39,"low":86.38,"close":86.39},{"t":1779612780000,"open":86.38,"high":86.39,"low":86.34,"close":86.38},{"t":1779612840000,"open":86.37,"high":86.39,"low":86.34,"close":86.37},{"t":1779612900000,"open":86.37,"high":86.39,"low":86.36,"close":86.38},{"t":1779612960000,"open":86.39,"high":86.43,"low":86.39,"close":86.42},{"t":1779613020000,"open":86.42,"high":86.45,"low":86.42,"close":86.43},{"t":1779613080000,"open":86.43,"high":86.49,"low":86.43,"close":86.46},{"t":1779613140000,"open":86.47,"high":86.48,"low":86.46,"close":86.46},{"t":1779613200000,"open":86.46,"high":86.47,"low":86.41,"close":86.41},{"t":1779613260000,"open":86.41,"high":86.46,"low":86.41,"close":86.46},{"t":1779613320000,"open":86.46,"high":86.5,"low":86.46,"close":86.49},{"t":1779613380000,"open":86.5,"high":86.5,"low":86.41,"close":86.43},{"t":1779613440000,"open":86.43,"high":86.45,"low":86.3,"close":86.45},{"t":1779613500000,"open":86.45,"high":86.45,"low":86.42,"close":86.42},{"t":1779613560000,"open":86.43,"high":86.47,"low":86.38,"close":86.43},{"t":1779613620000,"open":86.44,"high":86.51,"low":86.44,"close":86.51},{"t":1779613680000,"open":86.51,"high":86.51,"low":86.47,"close":86.48},{"t":1779613740000,"open":86.48,"high":86.5,"low":86.45,"close":86.49},{"t":1779613800000,"open":86.49,"high":86.52,"low":86.47,"close":86.5},{"t":1779613860000,"open":86.51,"high":86.51,"low":86.48,"close":86.51},{"t":1779613920000,"open":86.51,"high":86.51,"low":86.48,"close":86.49},{"t":1779613980000,"open":86.49,"high":86.54,"low":86.48,"close":86.5},{"t":1779614040000,"open":86.51,"high":86.51,"low":86.48,"close":86.48},{"t":1779614100000,"open":86.49,"high":86.52,"low":86.46,"close":86.52},{"t":1779614160000,"open":86.51,"high":86.53,"low":86.49,"close":86.5},{"t":1779614220000,"open":86.5,"high":86.52,"low":86.49,"close":86.52},{"t":1779614280000,"open":86.52,"high":86.55,"low":86.5,"close":86.53},{"t":1779614340000,"open":86.53,"high":86.57,"low":86.49,"close":86.5},{"t":1779614400000,"open":86.5,"high":86.53,"low":86.48,"close":86.51},{"t":1779614460000,"open":86.52,"high":86.64,"low":86.51,"close":86.56},{"t":1779614520000,"open":86.56,"high":86.58,"low":86.55,"close":86.57},{"t":1779614580000,"open":86.58,"high":86.62,"low":86.55,"close":86.61},{"t":1779614640000,"open":86.61,"high":87.23,"low":86.57,"close":86.89},{"t":1779614700000,"open":86.89,"high":86.94,"low":86.61,"close":86.62},{"t":1779614760000,"open":86.62,"high":86.62,"low":86.58,"close":86.6},{"t":1779614820000,"open":86.59,"high":86.65,"low":86.59,"close":86.65},{"t":1779614880000,"open":86.64,"high":86.65,"low":86.58,"close":86.58},{"t":1779614940000,"open":86.58,"high":86.65,"low":86.55,"close":86.61},{"t":1779615000000,"open":86.62,"high":86.64,"low":86.58,"close":86.59},{"t":1779615060000,"open":86.59,"high":86.59,"low":86.53,"close":86.54},{"t":1779615120000,"open":86.55,"high":86.55,"low":86.53,"close":86.54},{"t":1779615180000,"open":86.54,"high":86.54,"low":86.51,"close":86.53},{"t":1779615240000,"open":86.53,"high":86.62,"low":86.53,"close":86.59},{"t":1779615300000,"open":86.59,"high":86.66,"low":86.58,"close":86.65},{"t":1779615360000,"open":86.64,"high":86.7,"low":86.64,"close":86.7},{"t":1779615420000,"open":86.7,"high":86.71,"low":86.68,"close":86.68},{"t":1779615480000,"open":86.69,"high":86.74,"low":86.67,"close":86.73},{"t":1779615540000,"open":86.73,"high":86.73,"low":86.58,"close":86.6},{"t":1779615600000,"open":86.6,"high":86.64,"low":86.59,"close":86.64},{"t":1779615660000,"open":86.64,"high":86.65,"low":86.62,"close":86.62},{"t":1779615720000,"open":86.63,"high":86.67,"low":86.62,"close":86.65},{"t":1779615780000,"open":86.65,"high":86.69,"low":86.63,"close":86.65},{"t":1779615840000,"open":86.65,"high":86.66,"low":86.62,"close":86.63},{"t":1779615900000,"open":86.63,"high":86.63,"low":86.51,"close":86.51},{"t":1779615960000,"open":86.51,"high":86.55,"low":86.49,"close":86.49},{"t":1779616020000,"open":86.5,"high":86.54,"low":86.5,"close":86.54},{"t":1779616080000,"open":86.54,"high":86.56,"low":86.51,"close":86.51},{"t":1779616140000,"open":86.52,"high":86.53,"low":86.5,"close":86.53},{"t":1779616200000,"open":86.53,"high":86.56,"low":86.52,"close":86.55},{"t":1779616260000,"open":86.56,"high":86.57,"low":86.52,"close":86.54},{"t":1779616320000,"open":86.55,"high":86.59,"low":86.54,"close":86.59},{"t":1779616380000,"open":86.59,"high":86.61,"low":86.58,"close":86.58},{"t":1779616440000,"open":86.58,"high":86.59,"low":86.56,"close":86.56},{"t":1779616500000,"open":86.56,"high":86.57,"low":86.55,"close":86.56},{"t":1779616560000,"open":86.56,"high":86.56,"low":86.52,"close":86.52},{"t":1779616620000,"open":86.53,"high":86.55,"low":86.5,"close":86.55},{"t":1779616680000,"open":86.54,"high":86.55,"low":86.51,"close":86.51},{"t":1779616740000,"open":86.52,"high":86.52,"low":86.5,"close":86.5},{"t":1779616800000,"open":86.51,"high":86.52,"low":86.26,"close":86.4},{"t":1779616860000,"open":86.4,"high":86.43,"low":86.38,"close":86.39},{"t":1779616920000,"open":86.4,"high":86.4,"low":86.37,"close":86.4},{"t":1779616980000,"open":86.39,"high":86.4,"low":86.37,"close":86.4},{"t":1779617040000,"open":86.39,"high":86.4,"low":86.35,"close":86.36},{"t":1779617100000,"open":86.37,"high":86.37,"low":86.36,"close":86.36},{"t":1779617160000,"open":86.36,"high":86.43,"low":86.36,"close":86.43},{"t":1779617220000,"open":86.43,"high":86.44,"low":86.41,"close":86.44},{"t":1779617280000,"open":86.43,"high":86.44,"low":86.35,"close":86.36},{"t":1779617340000,"open":86.36,"high":86.38,"low":86.32,"close":86.34},{"t":1779617400000,"open":86.34,"high":86.34,"low":86.27,"close":86.27},{"t":1779617460000,"open":86.28,"high":86.28,"low":86.24,"close":86.27},{"t":1779617520000,"open":86.26,"high":86.29,"low":86.23,"close":86.24},{"t":1779617580000,"open":86.24,"high":86.26,"low":86.19,"close":86.22},{"t":1779617640000,"open":86.22,"high":86.28,"low":86.2,"close":86.26},{"t":1779617700000,"open":86.26,"high":86.27,"low":86.21,"close":86.24},{"t":1779617760000,"open":86.23,"high":86.28,"low":86.23,"close":86.26},{"t":1779617820000,"open":86.26,"high":86.3,"low":86.25,"close":86.25},{"t":1779617880000,"open":86.26,"high":86.33,"low":86.24,"close":86.29},{"t":1779617940000,"open":86.3,"high":86.3,"low":86.27,"close":86.29},{"t":1779618000000,"open":86.28,"high":86.29,"low":86.25,"close":86.26},{"t":1779618060000,"open":86.26,"high":86.26,"low":86.22,"close":86.23},{"t":1779618120000,"open":86.22,"high":86.26,"low":86.22,"close":86.23},{"t":1779618180000,"open":86.23,"high":86.28,"low":86.22,"close":86.26},{"t":1779618240000,"open":86.27,"high":86.28,"low":86.23,"close":86.23},{"t":1779618300000,"open":86.23,"high":86.3,"low":86.21,"close":86.28},{"t":1779618360000,"open":86.29,"high":86.31,"low":86.25,"close":86.26},{"t":1779618420000,"open":86.27,"high":86.7,"low":86.26,"close":86.44},{"t":1779618480000,"open":86.43,"high":86.44,"low":86.36,"close":86.39},{"t":1779618540000,"open":86.38,"high":86.41,"low":86.36,"close":86.39},{"t":1779618600000,"open":86.38,"high":86.39,"low":86.26,"close":86.26},{"t":1779618660000,"open":86.27,"high":86.31,"low":86.25,"close":86.25},{"t":1779618720000,"open":86.25,"high":86.32,"low":86.22,"close":86.3},{"t":1779618780000,"open":86.3,"high":86.42,"low":86.3,"close":86.34},{"t":1779618840000,"open":86.34,"high":86.38,"low":86.34,"close":86.36},{"t":1779618900000,"open":86.36,"high":86.38,"low":86.26,"close":86.27},{"t":1779618960000,"open":86.28,"high":86.31,"low":86.26,"close":86.27},{"t":1779619020000,"open":86.27,"high":86.28,"low":86.23,"close":86.23},{"t":1779619080000,"open":86.23,"high":86.45,"low":86.22,"close":86.31},{"t":1779619140000,"open":86.32,"high":86.35,"low":86.28,"close":86.34},{"t":1779619200000,"open":86.34,"high":86.34,"low":86.31,"close":86.32},{"t":1779619260000,"open":86.33,"high":86.33,"low":86.3,"close":86.31},{"t":1779619320000,"open":86.32,"high":86.32,"low":86.3,"close":86.31},{"t":1779619380000,"open":86.31,"high":86.33,"low":86.3,"close":86.33},{"t":1779619440000,"open":86.32,"high":86.34,"low":86.29,"close":86.34},{"t":1779619500000,"open":86.33,"high":86.34,"low":86.28,"close":86.29},{"t":1779619560000,"open":86.3,"high":86.31,"low":86.27,"close":86.29},{"t":1779619620000,"open":86.3,"high":86.32,"low":86.29,"close":86.31},{"t":1779619680000,"open":86.31,"high":86.31,"low":86.25,"close":86.26},{"t":1779619740000,"open":86.26,"high":86.3,"low":86.26,"close":86.29},{"t":1779619800000,"open":86.3,"high":86.31,"low":86.27,"close":86.28},{"t":1779619860000,"open":86.28,"high":86.35,"low":86.27,"close":86.35},{"t":1779619920000,"open":86.34,"high":86.38,"low":86.34,"close":86.38},{"t":1779619980000,"open":86.38,"high":86.4,"low":86.37,"close":86.37},{"t":1779620040000,"open":86.37,"high":86.38,"low":86.35,"close":86.35},{"t":1779620100000,"open":86.34,"high":86.42,"low":86.34,"close":86.42},{"t":1779620160000,"open":86.42,"high":86.47,"low":86.41,"close":86.46},{"t":1779620220000,"open":86.46,"high":86.47,"low":86.44,"close":86.45},{"t":1779620280000,"open":86.45,"high":86.46,"low":86.43,"close":86.45},{"t":1779620340000,"open":86.44,"high":86.46,"low":86.43,"close":86.45},{"t":1779620400000,"open":86.45,"high":86.53,"low":86.44,"close":86.52},{"t":1779620460000,"open":86.52,"high":86.57,"low":86.51,"close":86.57},{"t":1779620520000,"open":86.56,"high":86.68,"low":86.56,"close":86.58},{"t":1779620580000,"open":86.59,"high":86.6,"low":86.56,"close":86.59},{"t":1779620640000,"open":86.6,"high":86.6,"low":86.52,"close":86.56},{"t":1779620700000,"open":86.56,"high":86.62,"low":86.56,"close":86.57},{"t":1779620760000,"open":86.57,"high":86.64,"low":86.55,"close":86.59},{"t":1779620820000,"open":86.59,"high":86.61,"low":86.55,"close":86.59},{"t":1779620880000,"open":86.59,"high":86.61,"low":86.54,"close":86.54},{"t":1779620940000,"open":86.54,"high":86.59,"low":86.53,"close":86.58},{"t":1779621000000,"open":86.58,"high":86.59,"low":86.55,"close":86.55},{"t":1779621060000,"open":86.55,"high":86.58,"low":86.53,"close":86.57},{"t":1779621120000,"open":86.58,"high":86.6,"low":86.55,"close":86.59},{"t":1779621180000,"open":86.59,"high":86.65,"low":86.57,"close":86.57},{"t":1779621240000,"open":86.57,"high":86.61,"low":86.56,"close":86.6},{"t":1779621300000,"open":86.61,"high":86.64,"low":86.6,"close":86.61},{"t":1779621360000,"open":86.6,"high":86.63,"low":86.58,"close":86.59},{"t":1779621420000,"open":86.6,"high":86.65,"low":86.58,"close":86.64},{"t":1779621480000,"open":86.65,"high":86.72,"low":86.64,"close":86.65},{"t":1779621540000,"open":86.65,"high":86.68,"low":86.64,"close":86.67},{"t":1779621600000,"open":86.67,"high":86.77,"low":86.66,"close":86.77},{"t":1779621660000,"open":86.76,"high":86.77,"low":86.69,"close":86.7},{"t":1779621720000,"open":86.69,"high":86.73,"low":86.66,"close":86.73},{"t":1779621780000,"open":86.73,"high":86.76,"low":86.7,"close":86.7},{"t":1779621840000,"open":86.7,"high":86.77,"low":86.7,"close":86.77},{"t":1779621900000,"open":86.77,"high":86.79,"low":86.75,"close":86.78},{"t":1779621960000,"open":86.79,"high":86.94,"low":86.77,"close":86.82},{"t":1779622020000,"open":86.83,"high":86.86,"low":86.82,"close":86.83},{"t":1779622080000,"open":86.83,"high":86.86,"low":86.52,"close":86.57},{"t":1779622140000,"open":86.57,"high":86.59,"low":86.55,"close":86.58},{"t":1779622200000,"open":86.59,"high":86.6,"low":86.58,"close":86.6},{"t":1779622260000,"open":86.6,"high":86.64,"low":86.6,"close":86.64},{"t":1779622320000,"open":86.63,"high":86.68,"low":86.63,"close":86.66},{"t":1779622380000,"open":86.67,"high":86.67,"low":86.61,"close":86.65},{"t":1779622440000,"open":86.64,"high":86.67,"low":86.64,"close":86.66},{"t":1779622500000,"open":86.67,"high":86.68,"low":86.64,"close":86.64},{"t":1779622560000,"open":86.64,"high":86.66,"low":86.64,"close":86.66},{"t":1779622620000,"open":86.66,"high":86.66,"low":86.59,"close":86.59},{"t":1779622680000,"open":86.6,"high":86.6,"low":86.55,"close":86.55},{"t":1779622740000,"open":86.55,"high":86.56,"low":86.52,"close":86.54},{"t":1779622800000,"open":86.54,"high":86.58,"low":86.53,"close":86.55},{"t":1779622860000,"open":86.54,"high":86.57,"low":86.49,"close":86.5},{"t":1779622920000,"open":86.5,"high":86.52,"low":86.49,"close":86.51},{"t":1779622980000,"open":86.51,"high":86.51,"low":86.46,"close":86.47},{"t":1779623040000,"open":86.47,"high":86.49,"low":86.47,"close":86.47},{"t":1779623100000,"open":86.47,"high":86.5,"low":86.47,"close":86.5},{"t":1779623160000,"open":86.5,"high":86.54,"low":86.48,"close":86.49},{"t":1779623220000,"open":86.5,"high":86.5,"low":86.45,"close":86.47},{"t":1779623280000,"open":86.47,"high":86.48,"low":86.46,"close":86.48},{"t":1779623340000,"open":86.48,"high":86.52,"low":86.45,"close":86.45},{"t":1779623400000,"open":86.45,"high":86.45,"low":86.38,"close":86.41},{"t":1779623460000,"open":86.42,"high":86.46,"low":86.4,"close":86.43},{"t":1779623520000,"open":86.43,"high":86.46,"low":86.42,"close":86.42},{"t":1779623580000,"open":86.43,"high":86.43,"low":86.39,"close":86.42},{"t":1779623640000,"open":86.43,"high":86.44,"low":86.39,"close":86.43},{"t":1779623700000,"open":86.42,"high":86.7,"low":86.39,"close":86.63},{"t":1779623760000,"open":86.63,"high":86.67,"low":86.6,"close":86.62},{"t":1779623820000,"open":86.61,"high":86.62,"low":86.54,"close":86.54},{"t":1779623880000,"open":86.54,"high":86.57,"low":86.54,"close":86.57},{"t":1779623940000,"open":86.56,"high":86.62,"low":86.56,"close":86.61},{"t":1779624000000,"open":86.62,"high":86.65,"low":86.58,"close":86.6},{"t":1779624060000,"open":86.6,"high":86.6,"low":86.49,"close":86.53},{"t":1779624120000,"open":86.53,"high":86.53,"low":86.51,"close":86.53},{"t":1779624180000,"open":86.53,"high":86.53,"low":86.44,"close":86.47},{"t":1779624240000,"open":86.48,"high":86.49,"low":86.46,"close":86.48},{"t":1779624300000,"open":86.48,"high":86.51,"low":86.43,"close":86.44},{"t":1779624360000,"open":86.44,"high":86.47,"low":86.43,"close":86.46},{"t":1779624420000,"open":86.46,"high":86.47,"low":86.45,"close":86.46},{"t":1779624480000,"open":86.46,"high":86.5,"low":86.46,"close":86.48},{"t":1779624540000,"open":86.48,"high":86.49,"low":86.43,"close":86.46},{"t":1779624600000,"open":86.45,"high":86.47,"low":86.42,"close":86.43},{"t":1779624660000,"open":86.43,"high":86.43,"low":86.36,"close":86.38},{"t":1779624720000,"open":86.39,"high":86.44,"low":86.36,"close":86.44},{"t":1779624780000,"open":86.43,"high":86.44,"low":86.38,"close":86.41},{"t":1779624840000,"open":86.41,"high":86.47,"low":86.4,"close":86.46},{"t":1779624900000,"open":86.47,"high":86.47,"low":86.42,"close":86.43},{"t":1779624960000,"open":86.43,"high":86.43,"low":86.29,"close":86.29},{"t":1779625020000,"open":86.3,"high":86.33,"low":86.28,"close":86.33},{"t":1779625080000,"open":86.33,"high":86.34,"low":86.3,"close":86.31},{"t":1779625140000,"open":86.3,"high":86.32,"low":86.27,"close":86.29},{"t":1779625200000,"open":86.3,"high":86.3,"low":86.23,"close":86.26},{"t":1779625260000,"open":86.25,"high":86.29,"low":86.23,"close":86.23},{"t":1779625320000,"open":86.24,"high":86.25,"low":86.22,"close":86.23},{"t":1779625380000,"open":86.24,"high":86.24,"low":86.22,"close":86.23},{"t":1779625440000,"open":86.22,"high":86.23,"low":86.21,"close":86.22},{"t":1779625500000,"open":86.21,"high":86.23,"low":86.21,"close":86.23},{"t":1779625560000,"open":86.23,"high":86.23,"low":86.22,"close":86.23},{"t":1779625620000,"open":86.22,"high":86.23,"low":86.21,"close":86.22},{"t":1779625680000,"open":86.21,"high":86.22,"low":86.14,"close":86.21},{"t":1779625740000,"open":86.21,"high":86.22,"low":86.19,"close":86.19},{"t":1779625800000,"open":86.19,"high":86.28,"low":86.18,"close":86.28},{"t":1779625860000,"open":86.28,"high":86.28,"low":86.2,"close":86.2},{"t":1779625920000,"open":86.21,"high":86.26,"low":86.2,"close":86.26},{"t":1779625980000,"open":86.26,"high":86.26,"low":86.15,"close":86.16},{"t":1779626040000,"open":86.17,"high":86.23,"low":86.12,"close":86.16},{"t":1779626100000,"open":86.16,"high":86.21,"low":86.15,"close":86.2},{"t":1779626160000,"open":86.21,"high":86.24,"low":86.19,"close":86.21},{"t":1779626220000,"open":86.21,"high":86.24,"low":86.19,"close":86.22},{"t":1779626280000,"open":86.21,"high":86.23,"low":86.2,"close":86.2},{"t":1779626340000,"open":86.2,"high":86.26,"low":86.2,"close":86.25},{"t":1779626400000,"open":86.25,"high":86.3,"low":86.25,"close":86.3},{"t":1779626460000,"open":86.3,"high":86.31,"low":86.28,"close":86.3},{"t":1779626520000,"open":86.31,"high":86.33,"low":86.3,"close":86.32},{"t":1779626580000,"open":86.32,"high":86.33,"low":86.23,"close":86.31},{"t":1779626640000,"open":86.31,"high":86.31,"low":86.29,"close":86.29},{"t":1779626700000,"open":86.3,"high":86.3,"low":86.26,"close":86.26},{"t":1779626760000,"open":86.27,"high":86.29,"low":86.26,"close":86.28},{"t":1779626820000,"open":86.29,"high":86.29,"low":86.28,"close":86.28},{"t":1779626880000,"open":86.28,"high":86.29,"low":86.27,"close":86.28},{"t":1779626940000,"open":86.28,"high":86.29,"low":86.25,"close":86.29},{"t":1779627000000,"open":86.28,"high":86.29,"low":86.25,"close":86.25},{"t":1779627060000,"open":86.26,"high":86.28,"low":86.25,"close":86.26},{"t":1779627120000,"open":86.26,"high":86.28,"low":86.25,"close":86.25},{"t":1779627180000,"open":86.26,"high":86.26,"low":86.25,"close":86.26},{"t":1779627240000,"open":86.26,"high":86.26,"low":86.23,"close":86.23},{"t":1779627300000,"open":86.23,"high":86.25,"low":86.22,"close":86.24},{"t":1779627360000,"open":86.24,"high":86.25,"low":86.24,"close":86.24},{"t":1779627420000,"open":86.24,"high":86.27,"low":86.24,"close":86.27},{"t":1779627480000,"open":86.26,"high":86.33,"low":86.26,"close":86.33},{"t":1779627540000,"open":86.32,"high":86.33,"low":86.3,"close":86.3},{"t":1779627600000,"open":86.3,"high":86.35,"low":86.3,"close":86.32},{"t":1779627660000,"open":86.31,"high":86.37,"low":86.31,"close":86.32},{"t":1779627720000,"open":86.32,"high":86.32,"low":86.29,"close":86.3},{"t":1779627780000,"open":86.29,"high":86.3,"low":86.24,"close":86.25},{"t":1779627840000,"open":86.25,"high":86.32,"low":86.24,"close":86.32},{"t":1779627900000,"open":86.32,"high":86.32,"low":86.27,"close":86.32},{"t":1779627960000,"open":86.32,"high":86.33,"low":86.31,"close":86.33},{"t":1779628020000,"open":86.33,"high":86.36,"low":86.32,"close":86.33},{"t":1779628080000,"open":86.32,"high":86.33,"low":86.31,"close":86.32},{"t":1779628140000,"open":86.31,"high":86.32,"low":86.29,"close":86.32},{"t":1779628200000,"open":86.32,"high":86.34,"low":86.25,"close":86.27},{"t":1779628260000,"open":86.26,"high":86.3,"low":86.26,"close":86.29},{"t":1779628320000,"open":86.29,"high":86.33,"low":86.29,"close":86.31},{"t":1779628380000,"open":86.31,"high":86.32,"low":86.27,"close":86.32},{"t":1779628440000,"open":86.31,"high":86.34,"low":86.3,"close":86.33},{"t":1779628500000,"open":86.33,"high":86.39,"low":86.33,"close":86.36},{"t":1779628560000,"open":86.37,"high":86.37,"low":86.35,"close":86.36},{"t":1779628620000,"open":86.36,"high":86.39,"low":86.35,"close":86.37},{"t":1779628680000,"open":86.37,"high":86.39,"low":86.36,"close":86.39},{"t":1779628740000,"open":86.39,"high":86.4,"low":86.36,"close":86.37},{"t":1779628800000,"open":86.37,"high":86.39,"low":86.36,"close":86.38},{"t":1779628860000,"open":86.38,"high":86.39,"low":86.36,"close":86.39},{"t":1779628920000,"open":86.38,"high":86.4,"low":86.35,"close":86.38},{"t":1779628980000,"open":86.38,"high":86.38,"low":86.33,"close":86.33},{"t":1779629040000,"open":86.33,"high":86.34,"low":86.29,"close":86.3},{"t":1779629100000,"open":86.29,"high":86.34,"low":86.29,"close":86.32},{"t":1779629160000,"open":86.31,"high":86.32,"low":86.29,"close":86.29},{"t":1779629220000,"open":86.3,"high":86.34,"low":86.24,"close":86.24},{"t":1779629280000,"open":86.24,"high":86.24,"low":86.11,"close":86.11},{"t":1779629340000,"open":86.11,"high":86.17,"low":86.1,"close":86.12},{"t":1779629400000,"open":86.12,"high":86.2,"low":86.12,"close":86.2},{"t":1779629460000,"open":86.2,"high":86.25,"low":86.19,"close":86.23},{"t":1779629520000,"open":86.23,"high":86.24,"low":86.19,"close":86.21},{"t":1779629580000,"open":86.22,"high":86.22,"low":86.19,"close":86.21},{"t":1779629640000,"open":86.21,"high":86.21,"low":86.14,"close":86.15},{"t":1779629700000,"open":86.16,"high":86.23,"low":86.15,"close":86.21},{"t":1779629760000,"open":86.21,"high":86.21,"low":86.12,"close":86.12},{"t":1779629820000,"open":86.12,"high":86.13,"low":86.06,"close":86.08},{"t":1779629880000,"open":86.09,"high":86.1,"low":86.01,"close":86.1},{"t":1779629940000,"open":86.1,"high":86.15,"low":86.09,"close":86.12},{"t":1779630000000,"open":86.12,"high":86.2,"low":86.12,"close":86.19},{"t":1779630060000,"open":86.19,"high":86.22,"low":86.17,"close":86.2},{"t":1779630120000,"open":86.19,"high":86.22,"low":86.15,"close":86.2},{"t":1779630180000,"open":86.2,"high":86.22,"low":86.16,"close":86.21},{"t":1779630240000,"open":86.21,"high":86.22,"low":86.19,"close":86.21},{"t":1779630300000,"open":86.22,"high":86.29,"low":86.19,"close":86.24},{"t":1779630360000,"open":86.24,"high":86.29,"low":86.24,"close":86.24},{"t":1779630420000,"open":86.24,"high":86.25,"low":86.17,"close":86.17},{"t":1779630480000,"open":86.17,"high":86.22,"low":86.15,"close":86.15},{"t":1779630540000,"open":86.16,"high":86.18,"low":86.14,"close":86.15},{"t":1779630600000,"open":86.14,"high":86.16,"low":86.11,"close":86.14},{"t":1779630660000,"open":86.13,"high":86.14,"low":86.11,"close":86.11},{"t":1779630720000,"open":86.11,"high":86.14,"low":86.1,"close":86.12},{"t":1779630780000,"open":86.12,"high":86.12,"low":86.03,"close":86.04},{"t":1779630840000,"open":86.03,"high":86.05,"low":85.85,"close":85.85},{"t":1779630900000,"open":85.86,"high":85.94,"low":85.79,"close":85.82},{"t":1779630960000,"open":85.83,"high":85.84,"low":85.68,"close":85.73},{"t":1779631020000,"open":85.72,"high":85.83,"low":85.67,"close":85.73},{"t":1779631080000,"open":85.74,"high":85.82,"low":85.72,"close":85.81},{"t":1779631140000,"open":85.8,"high":85.88,"low":85.8,"close":85.87},{"t":1779631200000,"open":85.87,"high":85.94,"low":85.8,"close":85.93},{"t":1779631260000,"open":85.92,"high":85.98,"low":85.91,"close":85.97},{"t":1779631320000,"open":85.96,"high":85.97,"low":85.74,"close":85.76},{"t":1779631380000,"open":85.76,"high":85.79,"low":85.67,"close":85.77},{"t":1779631440000,"open":85.78,"high":85.78,"low":85.71,"close":85.77},{"t":1779631500000,"open":85.78,"high":85.84,"low":85.77,"close":85.82},{"t":1779631560000,"open":85.81,"high":85.86,"low":85.81,"close":85.85},{"t":1779631620000,"open":85.85,"high":85.85,"low":85.74,"close":85.82},{"t":1779631680000,"open":85.81,"high":85.84,"low":85.79,"close":85.79},{"t":1779631740000,"open":85.79,"high":85.81,"low":85.78,"close":85.81},{"t":1779631800000,"open":85.81,"high":85.89,"low":85.8,"close":85.83},{"t":1779631860000,"open":85.83,"high":85.84,"low":85.63,"close":85.66},{"t":1779631920000,"open":85.66,"high":85.67,"low":85.26,"close":85.35},{"t":1779631980000,"open":85.35,"high":85.39,"low":85.21,"close":85.36},{"t":1779632040000,"open":85.35,"high":85.35,"low":85.07,"close":85.3},{"t":1779632100000,"open":85.3,"high":85.32,"low":85.01,"close":85.21},{"t":1779632160000,"open":85.21,"high":85.22,"low":84.68,"close":84.7},{"t":1779632220000,"open":84.71,"high":84.85,"low":84.38,"close":84.81},{"t":1779632280000,"open":84.82,"high":84.96,"low":84.81,"close":84.95},{"t":1779632340000,"open":84.94,"high":85.0,"low":84.82,"close":84.84},{"t":1779632400000,"open":84.84,"high":84.96,"low":84.84,"close":84.92},{"t":1779632460000,"open":84.93,"high":85.03,"low":84.88,"close":85.02},{"t":1779632520000,"open":85.02,"high":85.23,"low":85.0,"close":85.15},{"t":1779632580000,"open":85.15,"high":85.26,"low":85.11,"close":85.22},{"t":1779632640000,"open":85.22,"high":85.27,"low":85.19,"close":85.19},{"t":1779632700000,"open":85.2,"high":85.2,"low":85.09,"close":85.1},{"t":1779632760000,"open":85.1,"high":85.1,"low":84.99,"close":85.0},{"t":1779632820000,"open":85.0,"high":85.09,"low":85.0,"close":85.08},{"t":1779632880000,"open":85.08,"high":85.15,"low":85.06,"close":85.12},{"t":1779632940000,"open":85.12,"high":85.13,"low":84.99,"close":85.03},{"t":1779633000000,"open":85.04,"high":85.11,"low":85.0,"close":85.08},{"t":1779633060000,"open":85.09,"high":85.19,"low":85.09,"close":85.18},{"t":1779633120000,"open":85.18,"high":85.21,"low":85.07,"close":85.08},{"t":1779633180000,"open":85.07,"high":85.16,"low":85.06,"close":85.16},{"t":1779633240000,"open":85.16,"high":85.2,"low":85.12,"close":85.18},{"t":1779633300000,"open":85.18,"high":85.21,"low":85.07,"close":85.12},{"t":1779633360000,"open":85.12,"high":85.19,"low":85.12,"close":85.14},{"t":1779633420000,"open":85.15,"high":85.26,"low":85.14,"close":85.24},{"t":1779633480000,"open":85.24,"high":85.27,"low":85.21,"close":85.22},{"t":1779633540000,"open":85.22,"high":85.26,"low":85.18,"close":85.26},{"t":1779633600000,"open":85.26,"high":85.26,"low":85.21,"close":85.21},{"t":1779633660000,"open":85.21,"high":85.25,"low":85.19,"close":85.19},{"t":1779633720000,"open":85.2,"high":85.26,"low":85.19,"close":85.23},{"t":1779633780000,"open":85.23,"high":85.28,"low":85.22,"close":85.26},{"t":1779633840000,"open":85.26,"high":85.28,"low":85.2,"close":85.23},{"t":1779633900000,"open":85.23,"high":85.28,"low":85.22,"close":85.25},{"t":1779633960000,"open":85.25,"high":85.3,"low":85.2,"close":85.3},{"t":1779634020000,"open":85.29,"high":85.3,"low":85.27,"close":85.28},{"t":1779634080000,"open":85.27,"high":85.28,"low":85.25,"close":85.27},{"t":1779634140000,"open":85.27,"high":85.28,"low":85.17,"close":85.21},{"t":1779634200000,"open":85.2,"high":85.26,"low":85.13,"close":85.26},{"t":1779634260000,"open":85.25,"high":85.28,"low":85.24,"close":85.25},{"t":1779634320000,"open":85.25,"high":85.27,"low":85.22,"close":85.26},{"t":1779634380000,"open":85.26,"high":85.3,"low":85.26,"close":85.29},{"t":1779634440000,"open":85.29,"high":85.29,"low":85.22,"close":85.23},{"t":1779634500000,"open":85.23,"high":85.25,"low":85.21,"close":85.24},{"t":1779634560000,"open":85.24,"high":85.24,"low":85.17,"close":85.18},{"t":1779634620000,"open":85.19,"high":85.23,"low":85.17,"close":85.17},{"t":1779634680000,"open":85.17,"high":85.19,"low":85.15,"close":85.16},{"t":1779634740000,"open":85.15,"high":85.23,"low":85.15,"close":85.22},{"t":1779634800000,"open":85.22,"high":85.24,"low":85.18,"close":85.22},{"t":1779634860000,"open":85.22,"high":85.22,"low":85.15,"close":85.22},{"t":1779634920000,"open":85.22,"high":85.3,"low":85.21,"close":85.29},{"t":1779634980000,"open":85.29,"high":85.3,"low":85.21,"close":85.21},{"t":1779635040000,"open":85.22,"high":85.31,"low":85.21,"close":85.31},{"t":1779635100000,"open":85.31,"high":85.31,"low":85.22,"close":85.22},{"t":1779635160000,"open":85.23,"high":85.24,"low":85.17,"close":85.17},{"t":1779635220000,"open":85.17,"high":85.2,"low":85.15,"close":85.17},{"t":1779635280000,"open":85.16,"high":85.23,"low":85.15,"close":85.22},{"t":1779635340000,"open":85.22,"high":85.25,"low":85.22,"close":85.25},{"t":1779635400000,"open":85.26,"high":85.28,"low":85.25,"close":85.27},{"t":1779635460000,"open":85.27,"high":85.27,"low":85.25,"close":85.27},{"t":1779635520000,"open":85.27,"high":85.3,"low":85.27,"close":85.27},{"t":1779635580000,"open":85.27,"high":85.29,"low":85.26,"close":85.28},{"t":1779635640000,"open":85.28,"high":85.3,"low":85.26,"close":85.26},{"t":1779635700000,"open":85.27,"high":85.34,"low":85.24,"close":85.26},{"t":1779635760000,"open":85.25,"high":85.26,"low":85.09,"close":85.11},{"t":1779635820000,"open":85.11,"high":85.18,"low":85.11,"close":85.18},{"t":1779635880000,"open":85.17,"high":85.23,"low":85.17,"close":85.21},{"t":1779635940000,"open":85.21,"high":85.25,"low":85.2,"close":85.21},{"t":1779636000000,"open":85.2,"high":85.21,"low":85.15,"close":85.18},{"t":1779636060000,"open":85.17,"high":85.18,"low":85.11,"close":85.17},{"t":1779636120000,"open":85.16,"high":85.18,"low":85.13,"close":85.17},{"t":1779636180000,"open":85.17,"high":85.23,"low":85.17,"close":85.22},{"t":1779636240000,"open":85.21,"high":85.29,"low":85.21,"close":85.26},{"t":1779636300000,"open":85.27,"high":85.3,"low":85.25,"close":85.28},{"t":1779636360000,"open":85.28,"high":85.34,"low":85.27,"close":85.33},{"t":1779636420000,"open":85.33,"high":85.34,"low":85.3,"close":85.31},{"t":1779636480000,"open":85.31,"high":85.32,"low":85.26,"close":85.27},{"t":1779636540000,"open":85.26,"high":85.29,"low":85.25,"close":85.28},{"t":1779636600000,"open":85.29,"high":85.42,"low":85.25,"close":85.37},{"t":1779636660000,"open":85.37,"high":85.37,"low":85.33,"close":85.34},{"t":1779636720000,"open":85.34,"high":85.39,"low":85.33,"close":85.39},{"t":1779636780000,"open":85.38,"high":85.39,"low":85.32,"close":85.32},{"t":1779636840000,"open":85.32,"high":85.33,"low":85.26,"close":85.26},{"t":1779636900000,"open":85.27,"high":85.3,"low":85.26,"close":85.3},{"t":1779636960000,"open":85.29,"high":85.32,"low":85.27,"close":85.27},{"t":1779637020000,"open":85.28,"high":85.33,"low":85.27,"close":85.32},{"t":1779637080000,"open":85.32,"high":85.33,"low":85.28,"close":85.29},{"t":1779637140000,"open":85.28,"high":85.29,"low":85.28,"close":85.28},{"t":1779637200000,"open":85.29,"high":85.31,"low":85.24,"close":85.25},{"t":1779637260000,"open":85.26,"high":85.3,"low":85.25,"close":85.25},{"t":1779637320000,"open":85.26,"high":85.26,"low":85.21,"close":85.21},{"t":1779637380000,"open":85.21,"high":85.24,"low":85.21,"close":85.22},{"t":1779637440000,"open":85.23,"high":85.28,"low":85.22,"close":85.26},{"t":1779637500000,"open":85.26,"high":85.28,"low":85.23,"close":85.23},{"t":1779637560000,"open":85.24,"high":85.25,"low":85.19,"close":85.24},{"t":1779637620000,"open":85.24,"high":85.31,"low":85.24,"close":85.31},{"t":1779637680000,"open":85.31,"high":85.32,"low":85.28,"close":85.28},{"t":1779637740000,"open":85.28,"high":85.35,"low":85.28,"close":85.35},{"t":1779637800000,"open":85.34,"high":85.37,"low":85.29,"close":85.29},{"t":1779637860000,"open":85.29,"high":85.32,"low":85.28,"close":85.3},{"t":1779637920000,"open":85.3,"high":85.31,"low":85.24,"close":85.25},{"t":1779637980000,"open":85.25,"high":85.33,"low":85.25,"close":85.31},{"t":1779638040000,"open":85.32,"high":85.36,"low":85.32,"close":85.32},{"t":1779638100000,"open":85.32,"high":85.35,"low":85.26,"close":85.26},{"t":1779638160000,"open":85.25,"high":85.32,"low":85.25,"close":85.32},{"t":1779638220000,"open":85.32,"high":85.32,"low":85.27,"close":85.28},{"t":1779638280000,"open":85.27,"high":85.27,"low":85.24,"close":85.25},{"t":1779638340000,"open":85.25,"high":85.27,"low":85.24,"close":85.26},{"t":1779638400000,"open":85.26,"high":85.27,"low":85.2,"close":85.22},{"t":1779638460000,"open":85.22,"high":85.22,"low":85.13,"close":85.18},{"t":1779638520000,"open":85.17,"high":85.2,"low":85.16,"close":85.19},{"t":1779638580000,"open":85.18,"high":85.35,"low":85.18,"close":85.27},{"t":1779638640000,"open":85.26,"high":85.43,"low":85.26,"close":85.39},{"t":1779638700000,"open":85.39,"high":85.54,"low":85.38,"close":85.53},{"t":1779638760000,"open":85.53,"high":85.54,"low":85.35,"close":85.37},{"t":1779638820000,"open":85.37,"high":85.42,"low":85.36,"close":85.37},{"t":1779638880000,"open":85.36,"high":85.38,"low":85.33,"close":85.35},{"t":1779638940000,"open":85.35,"high":85.44,"low":85.34,"close":85.43},{"t":1779639000000,"open":85.44,"high":85.52,"low":85.43,"close":85.52},{"t":1779639060000,"open":85.51,"high":85.56,"low":85.5,"close":85.53},{"t":1779639120000,"open":85.52,"high":85.53,"low":85.49,"close":85.52},{"t":1779639180000,"open":85.51,"high":85.53,"low":85.47,"close":85.5},{"t":1779639240000,"open":85.5,"high":85.54,"low":85.49,"close":85.53},{"t":1779639300000,"open":85.53,"high":85.6,"low":85.51,"close":85.59},{"t":1779639360000,"open":85.6,"high":85.73,"low":85.59,"close":85.66},{"t":1779639420000,"open":85.66,"high":85.89,"low":85.64,"close":85.8},{"t":1779639480000,"open":85.81,"high":85.81,"low":85.68,"close":85.69},{"t":1779639540000,"open":85.68,"high":85.72,"low":85.66,"close":85.66},{"t":1779639600000,"open":85.66,"high":85.71,"low":85.61,"close":85.61},{"t":1779639660000,"open":85.61,"high":85.62,"low":85.59,"close":85.61},{"t":1779639720000,"open":85.6,"high":85.67,"low":85.6,"close":85.64},{"t":1779639780000,"open":85.63,"high":85.64,"low":85.61,"close":85.61},{"t":1779639840000,"open":85.61,"high":85.61,"low":85.52,"close":85.52},{"t":1779639900000,"open":85.52,"high":85.53,"low":85.48,"close":85.48},{"t":1779639960000,"open":85.48,"high":85.48,"low":85.42,"close":85.42},{"t":1779640020000,"open":85.43,"high":85.49,"low":85.42,"close":85.46},{"t":1779640080000,"open":85.45,"high":85.52,"low":85.45,"close":85.5},{"t":1779640140000,"open":85.5,"high":85.5,"low":85.47,"close":85.47},{"t":1779640200000,"open":85.47,"high":85.53,"low":85.47,"close":85.49},{"t":1779640260000,"open":85.49,"high":85.51,"low":85.47,"close":85.5},{"t":1779640320000,"open":85.5,"high":85.52,"low":85.47,"close":85.49},{"t":1779640380000,"open":85.5,"high":85.51,"low":85.45,"close":85.46},{"t":1779640440000,"open":85.45,"high":85.46,"low":85.4,"close":85.4},{"t":1779640500000,"open":85.4,"high":85.41,"low":85.33,"close":85.35},{"t":1779640560000,"open":85.34,"high":85.35,"low":85.23,"close":85.31},{"t":1779640620000,"open":85.3,"high":85.34,"low":85.25,"close":85.27},{"t":1779640680000,"open":85.27,"high":85.31,"low":85.27,"close":85.29},{"t":1779640740000,"open":85.29,"high":85.32,"low":85.26,"close":85.31},{"t":1779640800000,"open":85.3,"high":85.35,"low":85.3,"close":85.35},{"t":1779640860000,"open":85.35,"high":85.35,"low":85.28,"close":85.32},{"t":1779640920000,"open":85.31,"high":85.32,"low":85.29,"close":85.29},{"t":1779640980000,"open":85.29,"high":85.3,"low":85.24,"close":85.24},{"t":1779641040000,"open":85.24,"high":85.31,"low":85.24,"close":85.28},{"t":1779641100000,"open":85.28,"high":85.33,"low":85.27,"close":85.33},{"t":1779641160000,"open":85.32,"high":85.34,"low":85.3,"close":85.34},{"t":1779641220000,"open":85.34,"high":85.37,"low":85.34,"close":85.36},{"t":1779641280000,"open":85.36,"high":85.42,"low":85.36,"close":85.41},{"t":1779641340000,"open":85.41,"high":85.43,"low":85.4,"close":85.42},{"t":1779641400000,"open":85.43,"high":85.43,"low":85.37,"close":85.37},{"t":1779641460000,"open":85.37,"high":85.41,"low":85.37,"close":85.41},{"t":1779641520000,"open":85.41,"high":85.46,"low":85.4,"close":85.44},{"t":1779641580000,"open":85.43,"high":85.46,"low":85.43,"close":85.46},{"t":1779641640000,"open":85.46,"high":85.52,"low":85.45,"close":85.5},{"t":1779641700000,"open":85.5,"high":85.55,"low":85.48,"close":85.48},{"t":1779641760000,"open":85.48,"high":85.54,"low":85.48,"close":85.54},{"t":1779641820000,"open":85.54,"high":85.59,"low":85.53,"close":85.58},{"t":1779641880000,"open":85.59,"high":85.67,"low":85.58,"close":85.67},{"t":1779641940000,"open":85.66,"high":85.67,"low":85.58,"close":85.6},{"t":1779642000000,"open":85.6,"high":85.69,"low":85.58,"close":85.67},{"t":1779642060000,"open":85.68,"high":85.72,"low":85.65,"close":85.66},{"t":1779642120000,"open":85.66,"high":85.69,"low":85.6,"close":85.61},{"t":1779642180000,"open":85.6,"high":85.61,"low":85.54,"close":85.6},{"t":1779642240000,"open":85.59,"high":85.65,"low":85.57,"close":85.65},{"t":1779642300000,"open":85.65,"high":85.71,"low":85.64,"close":85.69},{"t":1779642360000,"open":85.68,"high":85.71,"low":85.67,"close":85.68},{"t":1779642420000,"open":85.68,"high":85.7,"low":85.64,"close":85.64},{"t":1779642480000,"open":85.65,"high":85.69,"low":85.64,"close":85.65},{"t":1779642540000,"open":85.65,"high":85.69,"low":85.65,"close":85.68},{"t":1779642600000,"open":85.68,"high":85.69,"low":85.62,"close":85.62},{"t":1779642660000,"open":85.62,"high":85.66,"low":85.62,"close":85.64},{"t":1779642720000,"open":85.64,"high":85.67,"low":85.63,"close":85.67},{"t":1779642780000,"open":85.67,"high":85.68,"low":85.62,"close":85.62},{"t":1779642840000,"open":85.61,"high":85.61,"low":85.55,"close":85.56},{"t":1779642900000,"open":85.56,"high":85.63,"low":85.56,"close":85.59},{"t":1779642960000,"open":85.59,"high":85.59,"low":85.55,"close":85.56},{"t":1779643020000,"open":85.55,"high":85.59,"low":85.55,"close":85.56},{"t":1779643080000,"open":85.56,"high":85.57,"low":85.5,"close":85.51},{"t":1779643140000,"open":85.51,"high":85.52,"low":85.46,"close":85.46},{"t":1779643200000,"open":85.46,"high":85.48,"low":85.45,"close":85.48},{"t":1779643260000,"open":85.47,"high":85.52,"low":85.45,"close":85.45},{"t":1779643320000,"open":85.44,"high":85.48,"low":85.44,"close":85.47},{"t":1779643380000,"open":85.47,"high":85.51,"low":85.47,"close":85.51},{"t":1779643440000,"open":85.5,"high":85.54,"low":85.48,"close":85.54},{"t":1779643500000,"open":85.53,"high":85.55,"low":85.5,"close":85.54},{"t":1779643560000,"open":85.54,"high":85.55,"low":85.51,"close":85.51},{"t":1779643620000,"open":85.51,"high":85.53,"low":85.51,"close":85.53},{"t":1779643680000,"open":85.52,"high":85.52,"low":85.46,"close":85.46},{"t":1779643740000,"open":85.46,"high":85.5,"low":85.46,"close":85.49},{"t":1779643800000,"open":85.5,"high":85.52,"low":85.44,"close":85.47},{"t":1779643860000,"open":85.47,"high":85.6,"low":85.46,"close":85.58},{"t":1779643920000,"open":85.57,"high":85.62,"low":85.57,"close":85.62},{"t":1779643980000,"open":85.62,"high":85.62,"low":85.58,"close":85.58},{"t":1779644040000,"open":85.58,"high":85.62,"low":85.57,"close":85.61},{"t":1779644100000,"open":85.62,"high":85.62,"low":85.58,"close":85.62},{"t":1779644160000,"open":85.62,"high":85.67,"low":85.61,"close":85.66},{"t":1779644220000,"open":85.65,"high":85.67,"low":85.62,"close":85.66},{"t":1779644280000,"open":85.66,"high":85.7,"low":85.65,"close":85.69},{"t":1779644340000,"open":85.69,"high":85.76,"low":85.68,"close":85.76},{"t":1779644400000,"open":85.75,"high":85.76,"low":85.68,"close":85.69},{"t":1779644460000,"open":85.68,"high":85.73,"low":85.68,"close":85.71},{"t":1779644520000,"open":85.72,"high":85.73,"low":85.68,"close":85.69},{"t":1779644580000,"open":85.68,"high":85.72,"low":85.66,"close":85.71},{"t":1779644640000,"open":85.7,"high":85.71,"low":85.68,"close":85.69},{"t":1779644700000,"open":85.68,"high":85.69,"low":85.66,"close":85.69},{"t":1779644760000,"open":85.69,"high":85.71,"low":85.66,"close":85.7},{"t":1779644820000,"open":85.7,"high":85.7,"low":85.61,"close":85.62},{"t":1779644880000,"open":85.62,"high":85.65,"low":85.6,"close":85.65},{"t":1779644940000,"open":85.64,"high":85.7,"low":85.64,"close":85.68},{"t":1779645000000,"open":85.68,"high":85.76,"low":85.67,"close":85.67},{"t":1779645060000,"open":85.68,"high":85.68,"low":85.63,"close":85.64},{"t":1779645120000,"open":85.63,"high":85.65,"low":85.61,"close":85.64},{"t":1779645180000,"open":85.63,"high":85.66,"low":85.6,"close":85.66},{"t":1779645240000,"open":85.65,"high":85.66,"low":85.63,"close":85.65},{"t":1779645300000,"open":85.64,"high":85.66,"low":85.61,"close":85.62},{"t":1779645360000,"open":85.62,"high":85.63,"low":85.59,"close":85.6},{"t":1779645420000,"open":85.59,"high":85.61,"low":85.59,"close":85.6},{"t":1779645480000,"open":85.61,"high":85.62,"low":85.6,"close":85.61},{"t":1779645540000,"open":85.61,"high":85.61,"low":85.6,"close":85.61},{"t":1779645600000,"open":85.61,"high":85.64,"low":85.59,"close":85.62},{"t":1779645660000,"open":85.62,"high":85.63,"low":85.59,"close":85.6},{"t":1779645720000,"open":85.6,"high":85.6,"low":85.56,"close":85.58},{"t":1779645780000,"open":85.57,"high":85.59,"low":85.54,"close":85.56},{"t":1779645840000,"open":85.57,"high":85.57,"low":85.5,"close":85.5},{"t":1779645900000,"open":85.51,"high":85.57,"low":85.5,"close":85.54},{"t":1779645960000,"open":85.54,"high":85.55,"low":85.49,"close":85.54},{"t":1779646020000,"open":85.54,"high":85.58,"low":85.53,"close":85.58},{"t":1779646080000,"open":85.57,"high":85.6,"low":85.54,"close":85.56},{"t":1779646140000,"open":85.56,"high":85.57,"low":85.54,"close":85.56},{"t":1779646200000,"open":85.56,"high":85.56,"low":85.54,"close":85.55},{"t":1779646260000,"open":85.55,"high":85.56,"low":85.52,"close":85.53},{"t":1779646320000,"open":85.53,"high":85.54,"low":85.46,"close":85.53},{"t":1779646380000,"open":85.52,"high":85.59,"low":85.52,"close":85.58},{"t":1779646440000,"open":85.58,"high":85.58,"low":85.52,"close":85.54},{"t":1779646500000,"open":85.53,"high":85.57,"low":85.52,"close":85.57},{"t":1779646560000,"open":85.57,"high":85.57,"low":85.48,"close":85.54},{"t":1779646620000,"open":85.54,"high":85.59,"low":85.53,"close":85.58},{"t":1779646680000,"open":85.58,"high":85.61,"low":85.57,"close":85.59},{"t":1779646740000,"open":85.58,"high":85.58,"low":85.51,"close":85.52},{"t":1779646800000,"open":85.52,"high":85.54,"low":85.51,"close":85.54},{"t":1779646860000,"open":85.53,"high":85.54,"low":85.52,"close":85.53},{"t":1779646920000,"open":85.52,"high":85.54,"low":85.52,"close":85.52},{"t":1779646980000,"open":85.53,"high":85.53,"low":85.49,"close":85.5},{"t":1779647040000,"open":85.5,"high":85.51,"low":85.25,"close":85.31},{"t":1779647100000,"open":85.31,"high":85.32,"low":85.22,"close":85.31},{"t":1779647160000,"open":85.32,"high":85.32,"low":85.28,"close":85.28},{"t":1779647220000,"open":85.28,"high":85.33,"low":85.28,"close":85.32},{"t":1779647280000,"open":85.33,"high":85.39,"low":85.32,"close":85.34},{"t":1779647340000,"open":85.35,"high":85.35,"low":85.3,"close":85.32},{"t":1779647400000,"open":85.32,"high":85.32,"low":85.24,"close":85.26},{"t":1779647460000,"open":85.26,"high":85.3,"low":85.21,"close":85.21},{"t":1779647520000,"open":85.21,"high":85.27,"low":85.21,"close":85.27},{"t":1779647580000,"open":85.27,"high":85.3,"low":85.26,"close":85.28},{"t":1779647640000,"open":85.29,"high":85.31,"low":85.26,"close":85.27},{"t":1779647700000,"open":85.27,"high":85.34,"low":85.27,"close":85.32},{"t":1779647760000,"open":85.32,"high":85.37,"low":85.32,"close":85.36},{"t":1779647820000,"open":85.36,"high":85.41,"low":85.36,"close":85.4},{"t":1779647880000,"open":85.41,"high":85.43,"low":85.4,"close":85.42},{"t":1779647940000,"open":85.43,"high":85.45,"low":85.41,"close":85.44},{"t":1779648000000,"open":85.45,"high":85.45,"low":85.4,"close":85.4},{"t":1779648060000,"open":85.4,"high":85.41,"low":85.38,"close":85.39},{"t":1779648120000,"open":85.38,"high":85.38,"low":85.28,"close":85.31},{"t":1779648180000,"open":85.31,"high":85.34,"low":85.29,"close":85.31},{"t":1779648240000,"open":85.31,"high":85.34,"low":85.28,"close":85.31},{"t":1779648300000,"open":85.31,"high":85.34,"low":85.3,"close":85.32},{"t":1779648360000,"open":85.32,"high":85.36,"low":85.31,"close":85.33},{"t":1779648420000,"open":85.33,"high":85.39,"low":85.33,"close":85.38},{"t":1779648480000,"open":85.38,"high":85.39,"low":85.25,"close":85.26},{"t":1779648540000,"open":85.27,"high":85.29,"low":85.23,"close":85.28},{"t":1779648600000,"open":85.28,"high":85.29,"low":85.25,"close":85.28},{"t":1779648660000,"open":85.28,"high":85.31,"low":85.24,"close":85.28},{"t":1779648720000,"open":85.28,"high":85.3,"low":85.25,"close":85.25},{"t":1779648780000,"open":85.25,"high":85.31,"low":85.25,"close":85.31},{"t":1779648840000,"open":85.3,"high":85.35,"low":85.3,"close":85.34},{"t":1779648900000,"open":85.34,"high":85.39,"low":85.34,"close":85.38},{"t":1779648960000,"open":85.38,"high":85.39,"low":85.32,"close":85.33},{"t":1779649020000,"open":85.32,"high":85.36,"low":85.32,"close":85.35},{"t":1779649080000,"open":85.35,"high":85.38,"low":85.35,"close":85.37},{"t":1779649140000,"open":85.37,"high":85.39,"low":85.35,"close":85.36},{"t":1779649200000,"open":85.36,"high":85.39,"low":85.31,"close":85.39},{"t":1779649260000,"open":85.38,"high":85.45,"low":85.38,"close":85.38},{"t":1779649320000,"open":85.38,"high":85.44,"low":85.36,"close":85.44},{"t":1779649380000,"open":85.44,"high":85.47,"low":85.4,"close":85.42},{"t":1779649440000,"open":85.42,"high":85.42,"low":85.33,"close":85.34},{"t":1779649500000,"open":85.34,"high":85.38,"low":85.32,"close":85.36},{"t":1779649560000,"open":85.35,"high":85.37,"low":85.35,"close":85.36},{"t":1779649620000,"open":85.37,"high":85.4,"low":85.36,"close":85.38},{"t":1779649680000,"open":85.38,"high":85.4,"low":85.34,"close":85.35},{"t":1779649740000,"open":85.34,"high":85.36,"low":85.33,"close":85.33},{"t":1779649800000,"open":85.34,"high":85.37,"low":85.33,"close":85.37},{"t":1779649860000,"open":85.37,"high":85.38,"low":85.31,"close":85.31},{"t":1779649920000,"open":85.32,"high":85.35,"low":85.31,"close":85.35},{"t":1779649980000,"open":85.35,"high":85.35,"low":85.28,"close":85.28},{"t":1779650040000,"open":85.29,"high":85.29,"low":85.22,"close":85.22},{"t":1779650100000,"open":85.23,"high":85.25,"low":85.21,"close":85.24},{"t":1779650160000,"open":85.24,"high":85.25,"low":85.18,"close":85.25},{"t":1779650220000,"open":85.24,"high":85.31,"low":85.23,"close":85.3},{"t":1779650280000,"open":85.3,"high":85.35,"low":85.3,"close":85.31},{"t":1779650340000,"open":85.3,"high":85.34,"low":85.3,"close":85.33},{"t":1779650400000,"open":85.32,"high":85.34,"low":85.25,"close":85.31},{"t":1779650460000,"open":85.31,"high":85.34,"low":85.29,"close":85.33},{"t":1779650520000,"open":85.34,"high":85.34,"low":85.32,"close":85.32},{"t":1779650580000,"open":85.33,"high":85.35,"low":85.3,"close":85.3},{"t":1779650640000,"open":85.3,"high":85.32,"low":85.29,"close":85.29},{"t":1779650700000,"open":85.29,"high":85.3,"low":85.25,"close":85.28},{"t":1779650760000,"open":85.28,"high":85.29,"low":85.23,"close":85.24},{"t":1779650820000,"open":85.23,"high":85.27,"low":85.22,"close":85.23},{"t":1779650880000,"open":85.24,"high":85.26,"low":85.23,"close":85.23},{"t":1779650940000,"open":85.24,"high":85.26,"low":85.19,"close":85.23},{"t":1779651000000,"open":85.23,"high":85.27,"low":85.23,"close":85.26},{"t":1779651060000,"open":85.27,"high":85.28,"low":85.24,"close":85.24},{"t":1779651120000,"open":85.24,"high":85.27,"low":85.18,"close":85.19},{"t":1779651180000,"open":85.19,"high":85.22,"low":85.17,"close":85.18},{"t":1779651240000,"open":85.18,"high":85.23,"low":85.17,"close":85.23},{"t":1779651300000,"open":85.22,"high":85.27,"low":85.22,"close":85.27},{"t":1779651360000,"open":85.26,"high":85.27,"low":85.24,"close":85.25},{"t":1779651420000,"open":85.26,"high":85.26,"low":85.22,"close":85.25},{"t":1779651480000,"open":85.25,"high":85.26,"low":85.21,"close":85.23},{"t":1779651540000,"open":85.23,"high":85.25,"low":85.23,"close":85.24},{"t":1779651600000,"open":85.24,"high":85.35,"low":85.24,"close":85.35},{"t":1779651660000,"open":85.34,"high":85.35,"low":85.27,"close":85.31},{"t":1779651720000,"open":85.3,"high":85.33,"low":85.3,"close":85.3},{"t":1779651780000,"open":85.31,"high":85.31,"low":85.26,"close":85.28},{"t":1779651840000,"open":85.28,"high":85.29,"low":85.27,"close":85.29},{"t":1779651900000,"open":85.28,"high":85.29,"low":85.25,"close":85.27},{"t":1779651960000,"open":85.27,"high":85.31,"low":85.26,"close":85.28},{"t":1779652020000,"open":85.28,"high":85.29,"low":85.27,"close":85.28},{"t":1779652080000,"open":85.27,"high":85.34,"low":85.27,"close":85.33},{"t":1779652140000,"open":85.33,"high":85.37,"low":85.32,"close":85.33},{"t":1779652200000,"open":85.33,"high":85.35,"low":85.32,"close":85.33},{"t":1779652260000,"open":85.32,"high":85.34,"low":85.3,"close":85.31},{"t":1779652320000,"open":85.3,"high":85.33,"low":85.3,"close":85.3},{"t":1779652380000,"open":85.3,"high":85.31,"low":85.29,"close":85.31},{"t":1779652440000,"open":85.3,"high":85.34,"low":85.3,"close":85.34},{"t":1779652500000,"open":85.34,"high":85.36,"low":85.32,"close":85.35},{"t":1779652560000,"open":85.35,"high":85.35,"low":85.32,"close":85.35},{"t":1779652620000,"open":85.34,"high":85.34,"low":85.3,"close":85.31},{"t":1779652680000,"open":85.31,"high":85.32,"low":85.3,"close":85.3},{"t":1779652740000,"open":85.29,"high":85.32,"low":85.27,"close":85.32},{"t":1779652800000,"open":85.32,"high":85.37,"low":85.11,"close":85.11},{"t":1779652860000,"open":85.11,"high":85.22,"low":85.09,"close":85.22},{"t":1779652920000,"open":85.21,"high":85.21,"low":85.16,"close":85.16},{"t":1779652980000,"open":85.16,"high":85.17,"low":85.1,"close":85.11},{"t":1779653040000,"open":85.12,"high":85.13,"low":85.1,"close":85.12},{"t":1779653100000,"open":85.13,"high":85.13,"low":85.04,"close":85.05},{"t":1779653160000,"open":85.04,"high":85.11,"low":85.04,"close":85.09},{"t":1779653220000,"open":85.08,"high":85.16,"low":85.08,"close":85.15},{"t":1779653280000,"open":85.16,"high":85.18,"low":85.15,"close":85.18},{"t":1779653340000,"open":85.18,"high":85.18,"low":85.09,"close":85.1},{"t":1779653400000,"open":85.09,"high":85.11,"low":85.06,"close":85.07},{"t":1779653460000,"open":85.06,"high":85.09,"low":85.01,"close":85.06},{"t":1779653520000,"open":85.05,"high":85.07,"low":85.05,"close":85.05},{"t":1779653580000,"open":85.06,"high":85.07,"low":85.05,"close":85.06},{"t":1779653640000,"open":85.06,"high":85.06,"low":84.97,"close":84.99},{"t":1779653700000,"open":84.98,"high":85.07,"low":84.96,"close":85.01},{"t":1779653760000,"open":85.01,"high":85.02,"low":85.0,"close":85.0},{"t":1779653820000,"open":85.01,"high":85.01,"low":84.92,"close":84.94},{"t":1779653880000,"open":84.94,"high":84.98,"low":84.91,"close":84.92},{"t":1779653940000,"open":84.92,"high":85.0,"low":84.92,"close":84.99},{"t":1779654000000,"open":84.98,"high":84.98,"low":84.82,"close":84.87},{"t":1779654060000,"open":84.87,"high":84.95,"low":84.87,"close":84.94},{"t":1779654120000,"open":84.94,"high":85.0,"low":84.94,"close":85.0},{"t":1779654180000,"open":85.0,"high":85.03,"low":84.99,"close":85.02},{"t":1779654240000,"open":85.03,"high":85.03,"low":84.95,"close":84.96},{"t":1779654300000,"open":84.95,"high":85.0,"low":84.95,"close":84.95},{"t":1779654360000,"open":84.95,"high":84.97,"low":84.86,"close":84.91},{"t":1779654420000,"open":84.91,"high":84.92,"low":84.9,"close":84.91},{"t":1779654480000,"open":84.92,"high":84.97,"low":84.91,"close":84.97},{"t":1779654540000,"open":84.96,"high":84.99,"low":84.96,"close":84.98},{"t":1779654600000,"open":84.99,"high":85.0,"low":84.94,"close":84.99},{"t":1779654660000,"open":85.0,"high":85.06,"low":84.98,"close":85.05},{"t":1779654720000,"open":85.06,"high":85.07,"low":84.96,"close":84.98},{"t":1779654780000,"open":84.98,"high":85.02,"low":84.94,"close":84.97},{"t":1779654840000,"open":84.97,"high":85.01,"low":84.97,"close":84.97},{"t":1779654900000,"open":84.97,"high":84.99,"low":84.95,"close":84.96},{"t":1779654960000,"open":84.95,"high":85.0,"low":84.95,"close":84.97},{"t":1779655020000,"open":84.97,"high":85.02,"low":84.93,"close":84.93},{"t":1779655080000,"open":84.93,"high":84.94,"low":84.89,"close":84.93},{"t":1779655140000,"open":84.94,"high":84.96,"low":84.88,"close":84.89},{"t":1779655200000,"open":84.89,"high":84.95,"low":84.89,"close":84.91},{"t":1779655260000,"open":84.91,"high":84.95,"low":84.91,"close":84.93},{"t":1779655320000,"open":84.93,"high":84.96,"low":84.91,"close":84.91},{"t":1779655380000,"open":84.92,"high":84.95,"low":84.91,"close":84.95},{"t":1779655440000,"open":84.95,"high":84.97,"low":84.92,"close":84.92},{"t":1779655500000,"open":84.92,"high":85.04,"low":84.92,"close":85.0},{"t":1779655560000,"open":85.0,"high":85.03,"low":84.86,"close":84.87},{"t":1779655620000,"open":84.87,"high":84.88,"low":84.72,"close":84.74},{"t":1779655680000,"open":84.74,"high":84.77,"low":84.55,"close":84.57},{"t":1779655740000,"open":84.56,"high":84.65,"low":84.54,"close":84.64},{"t":1779655800000,"open":84.64,"high":84.66,"low":84.53,"close":84.56},{"t":1779655860000,"open":84.56,"high":84.65,"low":84.56,"close":84.6},{"t":1779655920000,"open":84.6,"high":84.65,"low":84.6,"close":84.65},{"t":1779655980000,"open":84.64,"high":84.65,"low":84.64,"close":84.65},{"t":1779656040000,"open":84.64,"high":84.67,"low":84.64,"close":84.66},{"t":1779656100000,"open":84.66,"high":84.71,"low":84.66,"close":84.69},{"t":1779656160000,"open":84.7,"high":84.71,"low":84.67,"close":84.68},{"t":1779656220000,"open":84.69,"high":84.7,"low":84.67,"close":84.69},{"t":1779656280000,"open":84.7,"high":84.7,"low":84.67,"close":84.68},{"t":1779656340000,"open":84.68,"high":84.73,"low":84.67,"close":84.73},{"t":1779656400000,"open":84.74,"high":84.74,"low":84.68,"close":84.68},{"t":1779656460000,"open":84.69,"high":84.74,"low":84.68,"close":84.73},{"t":1779656520000,"open":84.73,"high":84.84,"low":84.73,"close":84.84},{"t":1779656580000,"open":84.84,"high":84.9,"low":84.81,"close":84.82},{"t":1779656640000,"open":84.83,"high":84.86,"low":84.82,"close":84.84},{"t":1779656700000,"open":84.83,"high":84.84,"low":84.8,"close":84.84},{"t":1779656760000,"open":84.84,"high":84.88,"low":84.81,"close":84.86},{"t":1779656820000,"open":84.86,"high":84.86,"low":84.81,"close":84.82},{"t":1779656880000,"open":84.81,"high":84.88,"low":84.81,"close":84.87},{"t":1779656940000,"open":84.87,"high":84.87,"low":84.83,"close":84.84},{"t":1779657000000,"open":84.85,"high":84.87,"low":84.84,"close":84.87},{"t":1779657060000,"open":84.87,"high":84.88,"low":84.86,"close":84.88},{"t":1779657120000,"open":84.87,"high":84.89,"low":84.87,"close":84.89},{"t":1779657180000,"open":84.88,"high":84.89,"low":84.83,"close":84.87},{"t":1779657240000,"open":84.86,"high":84.91,"low":84.86,"close":84.91},{"t":1779657300000,"open":84.9,"high":84.91,"low":84.86,"close":84.9},{"t":1779657360000,"open":84.89,"high":84.91,"low":84.89,"close":84.91},{"t":1779657420000,"open":84.91,"high":84.91,"low":84.88,"close":84.89},{"t":1779657480000,"open":84.88,"high":84.89,"low":84.86,"close":84.86},{"t":1779657540000,"open":84.86,"high":84.93,"low":84.86,"close":84.92},{"t":1779657600000,"open":84.92,"high":84.93,"low":84.88,"close":84.88},{"t":1779657660000,"open":84.88,"high":84.89,"low":84.85,"close":84.89},{"t":1779657720000,"open":84.88,"high":84.89,"low":84.87,"close":84.88},{"t":1779657780000,"open":84.88,"high":84.91,"low":84.88,"close":84.9},{"t":1779657840000,"open":84.9,"high":84.9,"low":84.83,"close":84.83},{"t":1779657900000,"open":84.83,"high":84.84,"low":84.76,"close":84.79},{"t":1779657960000,"open":84.8,"high":84.8,"low":84.79,"close":84.79},{"t":1779658020000,"open":84.79,"high":84.8,"low":84.73,"close":84.77},{"t":1779658080000,"open":84.77,"high":84.78,"low":84.58,"close":84.59},{"t":1779658140000,"open":84.58,"high":84.61,"low":84.43,"close":84.51},{"t":1779658200000,"open":84.51,"high":84.55,"low":84.45,"close":84.49},{"t":1779658260000,"open":84.48,"high":84.59,"low":84.47,"close":84.59},{"t":1779658320000,"open":84.59,"high":84.62,"low":84.54,"close":84.56},{"t":1779658380000,"open":84.56,"high":84.56,"low":84.27,"close":84.45},{"t":1779658440000,"open":84.46,"high":84.49,"low":84.29,"close":84.39},{"t":1779658500000,"open":84.39,"high":84.39,"low":84.05,"close":84.09},{"t":1779658560000,"open":84.1,"high":84.22,"low":84.05,"close":84.16},{"t":1779658620000,"open":84.17,"high":84.18,"low":83.8,"close":84.1},{"t":1779658680000,"open":84.1,"high":84.16,"low":84.04,"close":84.08},{"t":1779658740000,"open":84.08,"high":84.09,"low":83.95,"close":83.99},{"t":1779658800000,"open":83.99,"high":84.08,"low":83.95,"close":84.07},{"t":1779658860000,"open":84.07,"high":84.17,"low":84.02,"close":84.11},{"t":1779658920000,"open":84.1,"high":84.14,"low":83.97,"close":83.98},{"t":1779658980000,"open":83.98,"high":84.03,"low":83.85,"close":83.86},{"t":1779659040000,"open":83.86,"high":83.92,"low":83.73,"close":83.8},{"t":1779659100000,"open":83.8,"high":83.91,"low":83.76,"close":83.82},{"t":1779659160000,"open":83.83,"high":83.86,"low":83.62,"close":83.78},{"t":1779659220000,"open":83.79,"high":83.92,"low":83.78,"close":83.91},{"t":1779659280000,"open":83.9,"high":84.03,"low":83.9,"close":84.0},{"t":1779659340000,"open":84.0,"high":84.08,"low":83.91,"close":83.96},{"t":1779659400000,"open":83.96,"high":84.0,"low":83.93,"close":83.97},{"t":1779659460000,"open":83.96,"high":83.99,"low":83.92,"close":83.98},{"t":1779659520000,"open":83.98,"high":84.11,"low":83.98,"close":84.11},{"t":1779659580000,"open":84.1,"high":84.11,"low":84.02,"close":84.04},{"t":1779659640000,"open":84.04,"high":84.05,"low":83.97,"close":84.04},{"t":1779659700000,"open":84.03,"high":84.1,"low":84.03,"close":84.06},{"t":1779659760000,"open":84.07,"high":84.07,"low":83.99,"close":84.02},{"t":1779659820000,"open":84.02,"high":84.02,"low":83.9,"close":83.96},{"t":1779659880000,"open":83.96,"high":83.98,"low":83.81,"close":83.81},{"t":1779659940000,"open":83.82,"high":83.96,"low":83.81,"close":83.89},{"t":1779660000000,"open":83.89,"high":84.16,"low":83.89,"close":84.16},{"t":1779660060000,"open":84.16,"high":84.55,"low":84.16,"close":84.44},{"t":1779660120000,"open":84.44,"high":84.5,"low":84.41,"close":84.46},{"t":1779660180000,"open":84.47,"high":84.6,"low":84.43,"close":84.55},{"t":1779660240000,"open":84.55,"high":84.65,"low":84.55,"close":84.6},{"t":1779660300000,"open":84.6,"high":84.83,"low":84.56,"close":84.72},{"t":1779660360000,"open":84.72,"high":84.83,"low":84.72,"close":84.74},{"t":1779660420000,"open":84.74,"high":84.76,"low":84.66,"close":84.68},{"t":1779660480000,"open":84.68,"high":84.8,"low":84.68,"close":84.79},{"t":1779660540000,"open":84.79,"high":85.03,"low":84.76,"close":84.99},{"t":1779660600000,"open":84.99,"high":85.02,"low":84.86,"close":84.9},{"t":1779660660000,"open":84.9,"high":85.1,"low":84.9,"close":85.05},{"t":1779660720000,"open":85.06,"high":85.06,"low":84.88,"close":84.9},{"t":1779660780000,"open":84.91,"high":85.25,"low":84.91,"close":85.24},{"t":1779660840000,"open":85.24,"high":85.25,"low":85.13,"close":85.16},{"t":1779660900000,"open":85.16,"high":85.18,"low":85.05,"close":85.06},{"t":1779660960000,"open":85.05,"high":85.1,"low":85.0,"close":85.04},{"t":1779661020000,"open":85.05,"high":85.18,"low":85.04,"close":85.18},{"t":1779661080000,"open":85.17,"high":85.17,"low":85.07,"close":85.09},{"t":1779661140000,"open":85.1,"high":85.15,"low":85.08,"close":85.08},{"t":1779661200000,"open":85.09,"high":85.15,"low":85.08,"close":85.12},{"t":1779661260000,"open":85.11,"high":85.12,"low":85.04,"close":85.11},{"t":1779661320000,"open":85.1,"high":85.19,"low":85.1,"close":85.17},{"t":1779661380000,"open":85.18,"high":85.28,"low":85.15,"close":85.27},{"t":1779661440000,"open":85.27,"high":85.28,"low":85.18,"close":85.2},{"t":1779661500000,"open":85.21,"high":85.23,"low":85.17,"close":85.23},{"t":1779661560000,"open":85.23,"high":85.28,"low":85.21,"close":85.22},{"t":1779661620000,"open":85.21,"high":85.25,"low":85.2,"close":85.24},{"t":1779661680000,"open":85.24,"high":85.28,"low":85.11,"close":85.12},{"t":1779661740000,"open":85.12,"high":85.14,"low":84.99,"close":85.01},{"t":1779661800000,"open":85.02,"high":85.2,"low":85.01,"close":85.16},{"t":1779661860000,"open":85.16,"high":85.21,"low":85.1,"close":85.11},{"t":1779661920000,"open":85.1,"high":85.11,"low":85.04,"close":85.05},{"t":1779661980000,"open":85.05,"high":85.13,"low":85.03,"close":85.08},{"t":1779662040000,"open":85.07,"high":85.08,"low":84.95,"close":84.96},{"t":1779662100000,"open":84.96,"high":85.0,"low":84.93,"close":84.96},{"t":1779662160000,"open":84.95,"high":84.98,"low":84.89,"close":84.96},{"t":1779662220000,"open":84.96,"high":84.97,"low":84.9,"close":84.94},{"t":1779662280000,"open":84.94,"high":84.95,"low":84.77,"close":84.82},{"t":1779662340000,"open":84.82,"high":84.9,"low":84.81,"close":84.89},{"t":1779662400000,"open":84.9,"high":84.9,"low":84.76,"close":84.79},{"t":1779662460000,"open":84.78,"high":84.82,"low":84.78,"close":84.81},{"t":1779662520000,"open":84.82,"high":84.85,"low":84.72,"close":84.77},{"t":1779662580000,"open":84.77,"high":84.86,"low":84.77,"close":84.85},{"t":1779662640000,"open":84.86,"high":84.88,"low":84.85,"close":84.87},{"t":1779662700000,"open":84.88,"high":84.95,"low":84.87,"close":84.91},{"t":1779662760000,"open":84.91,"high":85.21,"low":84.91,"close":85.2},{"t":1779662820000,"open":85.2,"high":85.2,"low":85.09,"close":85.1},{"t":1779662880000,"open":85.11,"high":85.14,"low":85.07,"close":85.08},{"t":1779662940000,"open":85.08,"high":85.09,"low":85.03,"close":85.04},{"t":1779663000000,"open":85.04,"high":85.1,"low":85.04,"close":85.07},{"t":1779663060000,"open":85.07,"high":85.15,"low":85.07,"close":85.09},{"t":1779663120000,"open":85.09,"high":85.1,"low":85.03,"close":85.04},{"t":1779663180000,"open":85.03,"high":85.03,"low":84.96,"close":85.0},{"t":1779663240000,"open":85.0,"high":85.0,"low":84.93,"close":84.94},{"t":1779663300000,"open":84.94,"high":84.98,"low":84.89,"close":84.95},{"t":1779663360000,"open":84.95,"high":84.97,"low":84.93,"close":84.94},{"t":1779663420000,"open":84.93,"high":84.94,"low":84.91,"close":84.91},{"t":1779663480000,"open":84.91,"high":84.95,"low":84.91,"close":84.94},{"t":1779663540000,"open":84.94,"high":84.94,"low":84.92,"close":84.93},{"t":1779663600000,"open":84.92,"high":85.14,"low":84.92,"close":85.13},{"t":1779663660000,"open":85.12,"high":85.13,"low":85.0,"close":85.02},{"t":1779663720000,"open":85.03,"high":85.06,"low":85.02,"close":85.02},{"t":1779663780000,"open":85.03,"high":85.06,"low":85.01,"close":85.01},{"t":1779663840000,"open":85.01,"high":85.06,"low":84.98,"close":85.05},{"t":1779663900000,"open":85.05,"high":85.05,"low":84.99,"close":85.0},{"t":1779663960000,"open":85.0,"high":85.08,"low":84.99,"close":85.07},{"t":1779664020000,"open":85.07,"high":85.1,"low":85.02,"close":85.04},{"t":1779664080000,"open":85.04,"high":85.09,"low":85.0,"close":85.04},{"t":1779664140000,"open":85.03,"high":85.08,"low":85.03,"close":85.06},{"t":1779664200000,"open":85.05,"high":85.09,"low":85.03,"close":85.07},{"t":1779664260000,"open":85.08,"high":85.1,"low":85.01,"close":85.03},{"t":1779664320000,"open":85.02,"high":85.07,"low":85.01,"close":85.04},{"t":1779664380000,"open":85.05,"high":85.13,"low":85.05,"close":85.11},{"t":1779664440000,"open":85.11,"high":85.11,"low":85.07,"close":85.1},{"t":1779664500000,"open":85.1,"high":85.2,"low":85.1,"close":85.12},{"t":1779664560000,"open":85.12,"high":85.12,"low":85.04,"close":85.08},{"t":1779664620000,"open":85.07,"high":85.1,"low":85.01,"close":85.01},{"t":1779664680000,"open":85.01,"high":85.1,"low":85.01,"close":85.1},{"t":1779664740000,"open":85.1,"high":85.1,"low":85.04,"close":85.05},{"t":1779664800000,"open":85.06,"high":85.13,"low":85.05,"close":85.06},{"t":1779664860000,"open":85.05,"high":85.06,"low":85.03,"close":85.04},{"t":1779664920000,"open":85.04,"high":85.1,"low":85.04,"close":85.1},{"t":1779664980000,"open":85.09,"high":85.1,"low":85.01,"close":85.02},{"t":1779665040000,"open":85.02,"high":85.04,"low":85.01,"close":85.02},{"t":1779665100000,"open":85.01,"high":85.02,"low":84.94,"close":84.94},{"t":1779665160000,"open":84.93,"high":84.98,"low":84.93,"close":84.95},{"t":1779665220000,"open":84.95,"high":85.0,"low":84.95,"close":84.97},{"t":1779665280000,"open":84.98,"high":85.06,"low":84.97,"close":85.05},{"t":1779665340000,"open":85.05,"high":85.05,"low":85.01,"close":85.02},{"t":1779665400000,"open":85.02,"high":85.14,"low":85.02,"close":85.13},{"t":1779665460000,"open":85.14,"high":85.25,"low":85.11,"close":85.23},{"t":1779665520000,"open":85.24,"high":85.28,"low":85.19,"close":85.23},{"t":1779665580000,"open":85.22,"high":85.25,"low":85.16,"close":85.17},{"t":1779665640000,"open":85.17,"high":85.26,"low":85.15,"close":85.25},{"t":1779665700000,"open":85.25,"high":85.3,"low":85.19,"close":85.24},{"t":1779665760000,"open":85.25,"high":85.26,"low":85.18,"close":85.19},{"t":1779665820000,"open":85.19,"high":85.22,"low":85.18,"close":85.2},{"t":1779665880000,"open":85.21,"high":85.23,"low":85.17,"close":85.22},{"t":1779665940000,"open":85.22,"high":85.43,"low":85.22,"close":85.34},{"t":1779666000000,"open":85.34,"high":85.34,"low":85.22,"close":85.27},{"t":1779666060000,"open":85.27,"high":85.42,"low":85.27,"close":85.4},{"t":1779666120000,"open":85.4,"high":85.47,"low":85.38,"close":85.45},{"t":1779666180000,"open":85.45,"high":85.45,"low":85.35,"close":85.43},{"t":1779666240000,"open":85.44,"high":85.48,"low":85.4,"close":85.42},{"t":1779666300000,"open":85.43,"high":85.43,"low":85.28,"close":85.38},{"t":1779666360000,"open":85.39,"high":85.42,"low":85.34,"close":85.35},{"t":1779666420000,"open":85.36,"high":85.36,"low":85.31,"close":85.33},{"t":1779666480000,"open":85.33,"high":85.38,"low":85.32,"close":85.35},{"t":1779666540000,"open":85.36,"high":85.43,"low":85.35,"close":85.38},{"t":1779666600000,"open":85.38,"high":85.38,"low":85.32,"close":85.33},{"t":1779666660000,"open":85.34,"high":85.38,"low":85.33,"close":85.38},{"t":1779666720000,"open":85.37,"high":85.44,"low":85.36,"close":85.39},{"t":1779666780000,"open":85.38,"high":85.4,"low":85.36,"close":85.39},{"t":1779666840000,"open":85.39,"high":85.39,"low":85.34,"close":85.37},{"t":1779666900000,"open":85.38,"high":85.38,"low":85.29,"close":85.31},{"t":1779666960000,"open":85.31,"high":85.35,"low":85.28,"close":85.28},{"t":1779667020000,"open":85.29,"high":85.32,"low":85.27,"close":85.31},{"t":1779667080000,"open":85.32,"high":85.33,"low":85.25,"close":85.26},{"t":1779667140000,"open":85.26,"high":85.26,"low":85.19,"close":85.23},{"t":1779667200000,"open":85.22,"high":85.29,"low":85.2,"close":85.24},{"t":1779667260000,"open":85.24,"high":85.3,"low":85.22,"close":85.24},{"t":1779667320000,"open":85.23,"high":85.29,"low":85.22,"close":85.28},{"t":1779667380000,"open":85.29,"high":85.36,"low":85.26,"close":85.29},{"t":1779667440000,"open":85.3,"high":85.36,"low":85.26,"close":85.27},{"t":1779667500000,"open":85.28,"high":85.3,"low":85.24,"close":85.27},{"t":1779667560000,"open":85.26,"high":85.27,"low":85.23,"close":85.25},{"t":1779667620000,"open":85.25,"high":85.31,"low":85.2,"close":85.3},{"t":1779667680000,"open":85.31,"high":85.33,"low":85.27,"close":85.3},{"t":1779667740000,"open":85.29,"high":85.37,"low":85.28,"close":85.33},{"t":1779667800000,"open":85.33,"high":85.4,"low":85.32,"close":85.38},{"t":1779667860000,"open":85.37,"high":85.37,"low":85.28,"close":85.28},{"t":1779667920000,"open":85.28,"high":85.33,"low":85.28,"close":85.32},{"t":1779667980000,"open":85.32,"high":85.36,"low":85.29,"close":85.36},{"t":1779668040000,"open":85.35,"high":85.37,"low":85.34,"close":85.34},{"t":1779668100000,"open":85.35,"high":85.39,"low":85.34,"close":85.35},{"t":1779668160000,"open":85.36,"high":85.43,"low":85.36,"close":85.37},{"t":1779668220000,"open":85.37,"high":85.38,"low":85.3,"close":85.33},{"t":1779668280000,"open":85.32,"high":85.4,"low":85.32,"close":85.39},{"t":1779668340000,"open":85.38,"high":85.4,"low":85.36,"close":85.36},{"t":1779668400000,"open":85.36,"high":85.41,"low":85.31,"close":85.32},{"t":1779668460000,"open":85.32,"high":85.36,"low":85.3,"close":85.31},{"t":1779668520000,"open":85.31,"high":85.39,"low":85.31,"close":85.39},{"t":1779668580000,"open":85.39,"high":85.46,"low":85.36,"close":85.43},{"t":1779668640000,"open":85.42,"high":85.46,"low":85.38,"close":85.45},{"t":1779668700000,"open":85.46,"high":85.48,"low":85.38,"close":85.4},{"t":1779668760000,"open":85.39,"high":85.42,"low":85.35,"close":85.4},{"t":1779668820000,"open":85.4,"high":85.4,"low":85.32,"close":85.33},{"t":1779668880000,"open":85.33,"high":85.42,"low":85.33,"close":85.42},{"t":1779668940000,"open":85.42,"high":85.46,"low":85.41,"close":85.46},{"t":1779669000000,"open":85.45,"high":85.55,"low":85.43,"close":85.55},{"t":1779669060000,"open":85.55,"high":85.55,"low":85.4,"close":85.44},{"t":1779669120000,"open":85.43,"high":85.44,"low":85.37,"close":85.37},{"t":1779669180000,"open":85.38,"high":85.4,"low":85.34,"close":85.39},{"t":1779669240000,"open":85.39,"high":85.4,"low":85.37,"close":85.4},{"t":1779669300000,"open":85.4,"high":85.44,"low":85.39,"close":85.42},{"t":1779669360000,"open":85.42,"high":85.44,"low":85.41,"close":85.42},{"t":1779669420000,"open":85.42,"high":85.46,"low":85.39,"close":85.46},{"t":1779669480000,"open":85.45,"high":85.53,"low":85.43,"close":85.53},{"t":1779669540000,"open":85.53,"high":85.55,"low":85.49,"close":85.51},{"t":1779669600000,"open":85.51,"high":85.51,"low":85.43,"close":85.44},{"t":1779669660000,"open":85.43,"high":85.5,"low":85.43,"close":85.45},{"t":1779669720000,"open":85.44,"high":85.45,"low":85.36,"close":85.41},{"t":1779669780000,"open":85.42,"high":85.45,"low":85.41,"close":85.43},{"t":1779669840000,"open":85.43,"high":85.43,"low":85.39,"close":85.4},{"t":1779669900000,"open":85.39,"high":85.41,"low":85.35,"close":85.38},{"t":1779669960000,"open":85.39,"high":85.41,"low":85.36,"close":85.39},{"t":1779670020000,"open":85.4,"high":85.4,"low":85.33,"close":85.38},{"t":1779670080000,"open":85.37,"high":85.41,"low":85.36,"close":85.41},{"t":1779670140000,"open":85.41,"high":85.62,"low":85.4,"close":85.52},{"t":1779670200000,"open":85.51,"high":85.52,"low":85.43,"close":85.47},{"t":1779670260000,"open":85.47,"high":85.49,"low":85.41,"close":85.41},{"t":1779670320000,"open":85.41,"high":85.47,"low":85.41,"close":85.42},{"t":1779670380000,"open":85.43,"high":85.47,"low":85.42,"close":85.44},{"t":1779670440000,"open":85.44,"high":85.46,"low":85.43,"close":85.44},{"t":1779670500000,"open":85.45,"high":85.45,"low":85.39,"close":85.42},{"t":1779670560000,"open":85.42,"high":85.47,"low":85.41,"close":85.46},{"t":1779670620000,"open":85.45,"high":85.46,"low":85.4,"close":85.4},{"t":1779670680000,"open":85.41,"high":85.44,"low":85.41,"close":85.42},{"t":1779670740000,"open":85.43,"high":85.46,"low":85.37,"close":85.45},{"t":1779670800000,"open":85.44,"high":85.5,"low":85.39,"close":85.45},{"t":1779670860000,"open":85.44,"high":85.45,"low":85.26,"close":85.29},{"t":1779670920000,"open":85.29,"high":85.39,"low":85.29,"close":85.39},{"t":1779670980000,"open":85.39,"high":85.44,"low":85.37,"close":85.4},{"t":1779671040000,"open":85.39,"high":85.44,"low":85.37,"close":85.38},{"t":1779671100000,"open":85.38,"high":85.43,"low":85.37,"close":85.39},{"t":1779671160000,"open":85.39,"high":85.42,"low":85.35,"close":85.35},{"t":1779671220000,"open":85.36,"high":85.42,"low":85.35,"close":85.4},{"t":1779671280000,"open":85.4,"high":85.42,"low":85.37,"close":85.39},{"t":1779671340000,"open":85.39,"high":85.43,"low":85.38,"close":85.39},{"t":1779671400000,"open":85.39,"high":85.43,"low":85.35,"close":85.35},{"t":1779671460000,"open":85.35,"high":85.36,"low":85.34,"close":85.35},{"t":1779671520000,"open":85.34,"high":85.39,"low":85.34,"close":85.36},{"t":1779671580000,"open":85.36,"high":85.4,"low":85.36,"close":85.39},{"t":1779671640000,"open":85.39,"high":85.45,"low":85.36,"close":85.45},{"t":1779671700000,"open":85.45,"high":85.55,"low":85.44,"close":85.51},{"t":1779671760000,"open":85.52,"high":85.52,"low":85.42,"close":85.5},{"t":1779671820000,"open":85.5,"high":85.5,"low":85.44,"close":85.47},{"t":1779671880000,"open":85.47,"high":85.48,"low":85.42,"close":85.45},{"t":1779671940000,"open":85.44,"high":85.48,"low":85.42,"close":85.48},{"t":1779672000000,"open":85.48,"high":85.53,"low":85.47,"close":85.5},{"t":1779672060000,"open":85.5,"high":85.53,"low":85.46,"close":85.47},{"t":1779672120000,"open":85.47,"high":85.49,"low":85.43,"close":85.49},{"t":1779672180000,"open":85.49,"high":85.49,"low":85.44,"close":85.45},{"t":1779672240000,"open":85.45,"high":85.47,"low":85.42,"close":85.45},{"t":1779672300000,"open":85.46,"high":85.49,"low":85.42,"close":85.42},{"t":1779672360000,"open":85.42,"high":85.44,"low":85.38,"close":85.39},{"t":1779672420000,"open":85.4,"high":85.43,"low":85.36,"close":85.37},{"t":1779672480000,"open":85.37,"high":85.37,"low":85.34,"close":85.35},{"t":1779672540000,"open":85.35,"high":85.4,"low":85.34,"close":85.4},{"t":1779672600000,"open":85.4,"high":85.43,"low":85.31,"close":85.32},{"t":1779672660000,"open":85.31,"high":85.36,"low":85.31,"close":85.35},{"t":1779672720000,"open":85.35,"high":85.35,"low":85.3,"close":85.31},{"t":1779672780000,"open":85.31,"high":85.41,"low":85.3,"close":85.39},{"t":1779672840000,"open":85.4,"high":85.4,"low":85.36,"close":85.39},{"t":1779672900000,"open":85.39,"high":85.44,"low":85.39,"close":85.44},{"t":1779672960000,"open":85.44,"high":85.44,"low":85.35,"close":85.35},{"t":1779673020000,"open":85.35,"high":85.37,"low":85.32,"close":85.32},{"t":1779673080000,"open":85.32,"high":85.33,"low":85.31,"close":85.32},{"t":1779673140000,"open":85.31,"high":85.35,"low":85.31,"close":85.34},{"t":1779673200000,"open":85.35,"high":85.35,"low":85.3,"close":85.3},{"t":1779673260000,"open":85.31,"high":85.31,"low":85.27,"close":85.3},{"t":1779673320000,"open":85.29,"high":85.3,"low":85.24,"close":85.29},{"t":1779673380000,"open":85.3,"high":85.35,"low":85.29,"close":85.32},{"t":1779673440000,"open":85.33,"high":85.34,"low":85.25,"close":85.25},{"t":1779673500000,"open":85.26,"high":85.29,"low":85.25,"close":85.29},{"t":1779673560000,"open":85.28,"high":85.29,"low":85.25,"close":85.26},{"t":1779673620000,"open":85.26,"high":85.31,"low":85.26,"close":85.31},{"t":1779673680000,"open":85.31,"high":85.31,"low":85.22,"close":85.23},{"t":1779673740000,"open":85.23,"high":85.26,"low":85.21,"close":85.21},{"t":1779673800000,"open":85.21,"high":85.22,"low":85.2,"close":85.2},{"t":1779673860000,"open":85.2,"high":85.24,"low":85.19,"close":85.19},{"t":1779673920000,"open":85.19,"high":85.2,"low":85.16,"close":85.17},{"t":1779673980000,"open":85.16,"high":85.16,"low":85.1,"close":85.11},{"t":1779674040000,"open":85.11,"high":85.11,"low":85.03,"close":85.04},{"t":1779674100000,"open":85.04,"high":85.09,"low":85.04,"close":85.09},{"t":1779674160000,"open":85.09,"high":85.09,"low":85.03,"close":85.05},{"t":1779674220000,"open":85.05,"high":85.05,"low":85.0,"close":85.0},{"t":1779674280000,"open":85.0,"high":85.0,"low":84.84,"close":84.85},{"t":1779674340000,"open":84.85,"high":84.86,"low":84.75,"close":84.79},{"t":1779674400000,"open":84.8,"high":84.92,"low":84.79,"close":84.91},{"t":1779674460000,"open":84.91,"high":85.0,"low":84.91,"close":85.0},{"t":1779674520000,"open":85.0,"high":85.07,"low":84.98,"close":85.05},{"t":1779674580000,"open":85.05,"high":85.1,"low":85.03,"close":85.06},{"t":1779674640000,"open":85.06,"high":85.08,"low":85.04,"close":85.06},{"t":1779674700000,"open":85.06,"high":85.17,"low":85.04,"close":85.17},{"t":1779674760000,"open":85.17,"high":85.48,"low":85.16,"close":85.43},{"t":1779674820000,"open":85.44,"high":85.72,"low":85.44,"close":85.67},{"t":1779674880000,"open":85.67,"high":85.67,"low":85.48,"close":85.53},{"t":1779674940000,"open":85.53,"high":85.6,"low":85.51,"close":85.58},{"t":1779675000000,"open":85.59,"high":85.64,"low":85.55,"close":85.57},{"t":1779675060000,"open":85.56,"high":85.59,"low":85.54,"close":85.56},{"t":1779675120000,"open":85.56,"high":85.7,"low":85.55,"close":85.67},{"t":1779675180000,"open":85.67,"high":85.69,"low":85.6,"close":85.6},{"t":1779675240000,"open":85.6,"high":85.65,"low":85.6,"close":85.64},{"t":1779675300000,"open":85.64,"high":85.64,"low":85.54,"close":85.54},{"t":1779675360000,"open":85.54,"high":85.55,"low":85.41,"close":85.42},{"t":1779675420000,"open":85.42,"high":85.44,"low":85.35,"close":85.39},{"t":1779675480000,"open":85.4,"high":85.41,"low":85.37,"close":85.41},{"t":1779675540000,"open":85.4,"high":85.41,"low":85.31,"close":85.37},{"t":1779675600000,"open":85.38,"high":85.41,"low":85.36,"close":85.38},{"t":1779675660000,"open":85.38,"high":85.39,"low":85.36,"close":85.37},{"t":1779675720000,"open":85.37,"high":85.38,"low":85.34,"close":85.35},{"t":1779675780000,"open":85.35,"high":85.4,"low":85.34,"close":85.35},{"t":1779675840000,"open":85.35,"high":85.36,"low":85.23,"close":85.23},{"t":1779675900000,"open":85.24,"high":85.25,"low":84.93,"close":85.01},{"t":1779675960000,"open":85.0,"high":85.06,"low":85.0,"close":85.01},{"t":1779676020000,"open":85.01,"high":85.07,"low":85.0,"close":85.06},{"t":1779676080000,"open":85.05,"high":85.08,"low":85.02,"close":85.03},{"t":1779676140000,"open":85.04,"high":85.11,"low":85.04,"close":85.11},{"t":1779676200000,"open":85.11,"high":85.11,"low":85.05,"close":85.07},{"t":1779676260000,"open":85.07,"high":85.19,"low":85.07,"close":85.16},{"t":1779676320000,"open":85.17,"high":85.18,"low":85.13,"close":85.18},{"t":1779676380000,"open":85.18,"high":85.22,"low":85.17,"close":85.17},{"t":1779676440000,"open":85.16,"high":85.17,"low":85.01,"close":85.03},{"t":1779676500000,"open":85.03,"high":85.06,"low":84.94,"close":84.97},{"t":1779676560000,"open":84.97,"high":85.09,"low":84.96,"close":85.09},{"t":1779676620000,"open":85.09,"high":85.11,"low":85.07,"close":85.09},{"t":1779676680000,"open":85.09,"high":85.13,"low":85.06,"close":85.13},{"t":1779676740000,"open":85.14,"high":85.19,"low":85.1,"close":85.1},{"t":1779676800000,"open":85.11,"high":85.13,"low":85.06,"close":85.07},{"t":1779676860000,"open":85.07,"high":85.07,"low":84.98,"close":84.98},{"t":1779676920000,"open":84.98,"high":85.09,"low":84.98,"close":85.07},{"t":1779676980000,"open":85.07,"high":85.08,"low":85.05,"close":85.07},{"t":1779677040000,"open":85.06,"high":85.12,"low":85.03,"close":85.12},{"t":1779677100000,"open":85.11,"high":85.15,"low":85.07,"close":85.07},{"t":1779677160000,"open":85.07,"high":85.07,"low":85.03,"close":85.04},{"t":1779677220000,"open":85.04,"high":85.14,"low":85.02,"close":85.12},{"t":1779677280000,"open":85.11,"high":85.14,"low":85.1,"close":85.1},{"t":1779677340000,"open":85.1,"high":85.16,"low":85.08,"close":85.11},{"t":1779677400000,"open":85.12,"high":85.16,"low":85.11,"close":85.15},{"t":1779677460000,"open":85.16,"high":85.19,"low":85.13,"close":85.14},{"t":1779677520000,"open":85.14,"high":85.17,"low":85.13,"close":85.13},{"t":1779677580000,"open":85.13,"high":85.18,"low":85.13,"close":85.16},{"t":1779677640000,"open":85.17,"high":85.19,"low":85.14,"close":85.16},{"t":1779677700000,"open":85.16,"high":85.2,"low":85.13,"close":85.13},{"t":1779677760000,"open":85.14,"high":85.14,"low":85.01,"close":85.05},{"t":1779677820000,"open":85.04,"high":85.07,"low":85.03,"close":85.03},{"t":1779677880000,"open":85.03,"high":85.03,"low":84.98,"close":85.0},{"t":1779677940000,"open":85.0,"high":85.03,"low":84.98,"close":85.02},{"t":1779678000000,"open":85.01,"high":85.13,"low":84.99,"close":85.08},{"t":1779678060000,"open":85.08,"high":85.08,"low":84.99,"close":85.01},{"t":1779678120000,"open":85.02,"high":85.05,"low":84.95,"close":84.95},{"t":1779678180000,"open":84.94,"high":85.02,"low":84.93,"close":84.98},{"t":1779678240000,"open":84.99,"high":84.99,"low":84.89,"close":84.89},{"t":1779678300000,"open":84.89,"high":84.95,"low":84.86,"close":84.93},{"t":1779678360000,"open":84.93,"high":84.93,"low":84.84,"close":84.92},{"t":1779678420000,"open":84.92,"high":84.96,"low":84.89,"close":84.95},{"t":1779678480000,"open":84.96,"high":84.96,"low":84.89,"close":84.89},{"t":1779678540000,"open":84.9,"high":84.96,"low":84.88,"close":84.89},{"t":1779678600000,"open":84.89,"high":84.96,"low":84.89,"close":84.96},{"t":1779678660000,"open":84.97,"high":84.99,"low":84.87,"close":84.92},{"t":1779678720000,"open":84.92,"high":84.93,"low":84.84,"close":84.85},{"t":1779678780000,"open":84.86,"high":84.86,"low":84.78,"close":84.8},{"t":1779678840000,"open":84.8,"high":84.89,"low":84.8,"close":84.88},{"t":1779678900000,"open":84.88,"high":84.89,"low":84.84,"close":84.87},{"t":1779678960000,"open":84.88,"high":84.91,"low":84.88,"close":84.91},{"t":1779679020000,"open":84.91,"high":84.98,"low":84.86,"close":84.95},{"t":1779679080000,"open":84.96,"high":84.96,"low":84.88,"close":84.89},{"t":1779679140000,"open":84.89,"high":84.94,"low":84.88,"close":84.9},{"t":1779679200000,"open":84.9,"high":84.99,"low":84.9,"close":84.99},{"t":1779679260000,"open":84.98,"high":85.02,"low":84.98,"close":84.99},{"t":1779679320000,"open":85.0,"high":85.0,"low":84.91,"close":84.93},{"t":1779679380000,"open":84.93,"high":84.96,"low":84.92,"close":84.92},{"t":1779679440000,"open":84.92,"high":84.94,"low":84.89,"close":84.91},{"t":1779679500000,"open":84.91,"high":84.96,"low":84.9,"close":84.96},{"t":1779679560000,"open":84.97,"high":84.97,"low":84.86,"close":84.87},{"t":1779679620000,"open":84.87,"high":84.9,"low":84.84,"close":84.89},{"t":1779679680000,"open":84.9,"high":84.94,"low":84.85,"close":84.87},{"t":1779679740000,"open":84.87,"high":84.88,"low":84.83,"close":84.86},{"t":1779679800000,"open":84.86,"high":84.9,"low":84.85,"close":84.86},{"t":1779679860000,"open":84.85,"high":84.89,"low":84.85,"close":84.85},{"t":1779679920000,"open":84.85,"high":84.86,"low":84.72,"close":84.73},{"t":1779679980000,"open":84.74,"high":84.85,"low":84.73,"close":84.83},{"t":1779680040000,"open":84.83,"high":84.85,"low":84.79,"close":84.83},{"t":1779680100000,"open":84.83,"high":84.87,"low":84.8,"close":84.8},{"t":1779680160000,"open":84.8,"high":84.86,"low":84.79,"close":84.85},{"t":1779680220000,"open":84.86,"high":84.9,"low":84.85,"close":84.88},{"t":1779680280000,"open":84.88,"high":84.89,"low":84.85,"close":84.87},{"t":1779680340000,"open":84.87,"high":84.9,"low":84.87,"close":84.88},{"t":1779680400000,"open":84.88,"high":84.9,"low":84.85,"close":84.89},{"t":1779680460000,"open":84.9,"high":84.9,"low":84.85,"close":84.86},{"t":1779680520000,"open":84.86,"high":84.9,"low":84.86,"close":84.89},{"t":1779680580000,"open":84.89,"high":84.9,"low":84.89,"close":84.89},{"t":1779680640000,"open":84.89,"high":84.92,"low":84.89,"close":84.89},{"t":1779680700000,"open":84.89,"high":84.89,"low":84.8,"close":84.81},{"t":1779680760000,"open":84.81,"high":84.85,"low":84.78,"close":84.78},{"t":1779680820000,"open":84.79,"high":84.88,"low":84.79,"close":84.86},{"t":1779680880000,"open":84.86,"high":84.89,"low":84.85,"close":84.88},{"t":1779680940000,"open":84.88,"high":84.93,"low":84.86,"close":84.86},{"t":1779681000000,"open":84.86,"high":84.87,"low":84.79,"close":84.82},{"t":1779681060000,"open":84.81,"high":84.9,"low":84.81,"close":84.89},{"t":1779681120000,"open":84.89,"high":84.93,"low":84.88,"close":84.92},{"t":1779681180000,"open":84.91,"high":84.92,"low":84.89,"close":84.89},{"t":1779681240000,"open":84.89,"high":84.9,"low":84.87,"close":84.88},{"t":1779681300000,"open":84.88,"high":84.92,"low":84.88,"close":84.9},{"t":1779681360000,"open":84.9,"high":84.92,"low":84.87,"close":84.9},{"t":1779681420000,"open":84.91,"high":84.91,"low":84.87,"close":84.88},{"t":1779681480000,"open":84.88,"high":84.9,"low":84.86,"close":84.89},{"t":1779681540000,"open":84.89,"high":84.9,"low":84.84,"close":84.88},{"t":1779681600000,"open":84.89,"high":84.92,"low":84.88,"close":84.92},{"t":1779681660000,"open":84.91,"high":85.0,"low":84.91,"close":84.96},{"t":1779681720000,"open":84.96,"high":84.97,"low":84.93,"close":84.94},{"t":1779681780000,"open":84.95,"high":84.96,"low":84.92,"close":84.92},{"t":1779681840000,"open":84.92,"high":84.95,"low":84.88,"close":84.91},{"t":1779681900000,"open":84.9,"high":84.95,"low":84.88,"close":84.9},{"t":1779681960000,"open":84.89,"high":84.9,"low":84.86,"close":84.89},{"t":1779682020000,"open":84.89,"high":84.95,"low":84.89,"close":84.95},{"t":1779682080000,"open":84.95,"high":84.96,"low":84.93,"close":84.94},{"t":1779682140000,"open":84.94,"high":84.99,"low":84.94,"close":84.99},{"t":1779682200000,"open":84.99,"high":84.99,"low":84.96,"close":84.96},{"t":1779682260000,"open":84.97,"high":85.0,"low":84.94,"close":84.99},{"t":1779682320000,"open":85.0,"high":85.03,"low":84.99,"close":85.03},{"t":1779682380000,"open":85.02,"high":85.04,"low":84.91,"close":84.93},{"t":1779682440000,"open":84.93,"high":84.99,"low":84.93,"close":84.96},{"t":1779682500000,"open":84.97,"high":84.98,"low":84.88,"close":84.9},{"t":1779682560000,"open":84.91,"high":84.98,"low":84.91,"close":84.96},{"t":1779682620000,"open":84.95,"high":84.95,"low":84.9,"close":84.94},{"t":1779682680000,"open":84.95,"high":84.96,"low":84.92,"close":84.93},{"t":1779682740000,"open":84.93,"high":84.99,"low":84.93,"close":84.98},{"t":1779682800000,"open":84.99,"high":85.02,"low":84.99,"close":85.01},{"t":1779682860000,"open":85.02,"high":85.11,"low":85.02,"close":85.07},{"t":1779682920000,"open":85.07,"high":85.09,"low":85.05,"close":85.09},{"t":1779682980000,"open":85.09,"high":85.09,"low":85.05,"close":85.06},{"t":1779683040000,"open":85.07,"high":85.1,"low":85.04,"close":85.08},{"t":1779683100000,"open":85.08,"high":85.12,"low":85.07,"close":85.1},{"t":1779683160000,"open":85.09,"high":85.14,"low":85.08,"close":85.12},{"t":1779683220000,"open":85.13,"high":85.13,"low":85.1,"close":85.12},{"t":1779683280000,"open":85.12,"high":85.19,"low":85.11,"close":85.18},{"t":1779683340000,"open":85.18,"high":85.2,"low":85.15,"close":85.19},{"t":1779683400000,"open":85.2,"high":85.26,"low":85.18,"close":85.23},{"t":1779683460000,"open":85.24,"high":85.33,"low":85.23,"close":85.26},{"t":1779683520000,"open":85.27,"high":85.27,"low":85.19,"close":85.21},{"t":1779683580000,"open":85.21,"high":85.25,"low":85.19,"close":85.2},{"t":1779683640000,"open":85.2,"high":85.21,"low":85.15,"close":85.21},{"t":1779683700000,"open":85.2,"high":85.27,"low":85.2,"close":85.26},{"t":1779683760000,"open":85.26,"high":85.27,"low":85.21,"close":85.23},{"t":1779683820000,"open":85.23,"high":85.25,"low":85.21,"close":85.24},{"t":1779683880000,"open":85.25,"high":85.26,"low":85.23,"close":85.25},{"t":1779683940000,"open":85.25,"high":85.32,"low":85.23,"close":85.25},{"t":1779684000000,"open":85.26,"high":85.31,"low":85.25,"close":85.3},{"t":1779684060000,"open":85.3,"high":85.34,"low":85.3,"close":85.34},{"t":1779684120000,"open":85.35,"high":85.42,"low":85.34,"close":85.41},{"t":1779684180000,"open":85.42,"high":85.45,"low":85.4,"close":85.41},{"t":1779684240000,"open":85.41,"high":85.48,"low":85.41,"close":85.47},{"t":1779684300000,"open":85.47,"high":85.48,"low":85.43,"close":85.45},{"t":1779684360000,"open":85.45,"high":85.53,"low":85.43,"close":85.52},{"t":1779684420000,"open":85.52,"high":85.59,"low":85.51,"close":85.58},{"t":1779684480000,"open":85.58,"high":85.6,"low":85.57,"close":85.58},{"t":1779684540000,"open":85.58,"high":85.62,"low":85.58,"close":85.61},{"t":1779684600000,"open":85.61,"high":85.63,"low":85.59,"close":85.59},{"t":1779684660000,"open":85.6,"high":85.76,"low":85.59,"close":85.76},{"t":1779684720000,"open":85.75,"high":85.96,"low":85.74,"close":85.87},{"t":1779684780000,"open":85.86,"high":85.87,"low":85.75,"close":85.75},{"t":1779684840000,"open":85.75,"high":85.78,"low":85.75,"close":85.75},{"t":1779684900000,"open":85.75,"high":85.79,"low":85.72,"close":85.77},{"t":1779684960000,"open":85.76,"high":85.79,"low":85.76,"close":85.76},{"t":1779685020000,"open":85.77,"high":85.82,"low":85.77,"close":85.82},{"t":1779685080000,"open":85.82,"high":85.82,"low":85.77,"close":85.77},{"t":1779685140000,"open":85.77,"high":85.8,"low":85.77,"close":85.79},{"t":1779685200000,"open":85.8,"high":85.84,"low":85.74,"close":85.79},{"t":1779685260000,"open":85.78,"high":85.82,"low":85.75,"close":85.76},{"t":1779685320000,"open":85.75,"high":85.78,"low":85.72,"close":85.74},{"t":1779685380000,"open":85.74,"high":85.76,"low":85.7,"close":85.7},{"t":1779685440000,"open":85.7,"high":85.78,"low":85.69,"close":85.78},{"t":1779685500000,"open":85.77,"high":85.8,"low":85.76,"close":85.78},{"t":1779685560000,"open":85.78,"high":85.83,"low":85.76,"close":85.77},{"t":1779685620000,"open":85.76,"high":85.94,"low":85.76,"close":85.89},{"t":1779685680000,"open":85.88,"high":86.09,"low":85.86,"close":86.01},{"t":1779685740000,"open":86.01,"high":86.01,"low":85.89,"close":85.92},{"t":1779685800000,"open":85.93,"high":85.93,"low":85.88,"close":85.91},{"t":1779685860000,"open":85.91,"high":85.91,"low":85.84,"close":85.87},{"t":1779685920000,"open":85.86,"high":85.94,"low":85.86,"close":85.93},{"t":1779685980000,"open":85.94,"high":85.94,"low":85.88,"close":85.89},{"t":1779686040000,"open":85.9,"high":86.0,"low":85.89,"close":85.97},{"t":1779686100000,"open":85.96,"high":85.99,"low":85.9,"close":85.91},{"t":1779686160000,"open":85.9,"high":86.02,"low":85.9,"close":86.02},{"t":1779686220000,"open":86.02,"high":86.07,"low":85.97,"close":86.06},{"t":1779686280000,"open":86.06,"high":86.1,"low":86.05,"close":86.1},{"t":1779686340000,"open":86.1,"high":86.15,"low":86.01,"close":86.02},{"t":1779686400000,"open":86.02,"high":86.06,"low":85.96,"close":85.97},{"t":1779686460000,"open":85.96,"high":85.98,"low":85.92,"close":85.93},{"t":1779686520000,"open":85.92,"high":85.96,"low":85.87,"close":85.9},{"t":1779686580000,"open":85.9,"high":85.94,"low":85.88,"close":85.91},{"t":1779686640000,"open":85.92,"high":85.99,"low":85.9,"close":85.91},{"t":1779686700000,"open":85.91,"high":85.91,"low":85.88,"close":85.89},{"t":1779686760000,"open":85.88,"high":85.9,"low":85.88,"close":85.89},{"t":1779686820000,"open":85.89,"high":85.94,"low":85.89,"close":85.92},{"t":1779686880000,"open":85.92,"high":85.92,"low":85.87,"close":85.87},{"t":1779686940000,"open":85.87,"high":85.94,"low":85.87,"close":85.92},{"t":1779687000000,"open":85.93,"high":86.02,"low":85.92,"close":86.0},{"t":1779687060000,"open":86.0,"high":86.05,"low":85.97,"close":85.98},{"t":1779687120000,"open":85.98,"high":85.98,"low":85.92,"close":85.95},{"t":1779687180000,"open":85.95,"high":85.98,"low":85.95,"close":85.97},{"t":1779687240000,"open":85.97,"high":85.99,"low":85.96,"close":85.98},{"t":1779687300000,"open":85.99,"high":86.03,"low":85.99,"close":86.0},{"t":1779687360000,"open":86.0,"high":86.05,"low":85.99,"close":85.99},{"t":1779687420000,"open":86.0,"high":86.08,"low":85.98,"close":86.01},{"t":1779687480000,"open":86.01,"high":86.02,"low":85.95,"close":86.0},{"t":1779687540000,"open":85.99,"high":86.03,"low":85.95,"close":85.98},{"t":1779687600000,"open":85.98,"high":86.03,"low":85.98,"close":86.02},{"t":1779687660000,"open":86.03,"high":86.03,"low":85.98,"close":86.0},{"t":1779687720000,"open":86.0,"high":86.0,"low":85.96,"close":85.98},{"t":1779687780000,"open":85.98,"high":86.1,"low":85.97,"close":86.07},{"t":1779687840000,"open":86.06,"high":86.1,"low":86.06,"close":86.08},{"t":1779687900000,"open":86.09,"high":86.11,"low":86.05,"close":86.05},{"t":1779687960000,"open":86.05,"high":86.08,"low":86.0,"close":86.0},{"t":1779688020000,"open":86.0,"high":86.04,"low":85.97,"close":86.01},{"t":1779688080000,"open":86.01,"high":86.02,"low":85.98,"close":86.0},{"t":1779688140000,"open":86.0,"high":86.02,"low":85.97,"close":86.01},{"t":1779688200000,"open":86.02,"high":86.02,"low":85.94,"close":85.97},{"t":1779688260000,"open":85.97,"high":85.98,"low":85.96,"close":85.97},{"t":1779688320000,"open":85.98,"high":86.0,"low":85.97,"close":85.98},{"t":1779688380000,"open":85.98,"high":85.98,"low":85.96,"close":85.97},{"t":1779688440000,"open":85.97,"high":85.99,"low":85.96,"close":85.98},{"t":1779688500000,"open":85.98,"high":85.99,"low":85.95,"close":85.96},{"t":1779688560000,"open":85.97,"high":85.98,"low":85.94,"close":85.95},{"t":1779688620000,"open":85.94,"high":85.95,"low":85.92,"close":85.94},{"t":1779688680000,"open":85.94,"high":85.95,"low":85.91,"close":85.91},{"t":1779688740000,"open":85.92,"high":85.97,"low":85.91,"close":85.93},{"t":1779688800000,"open":85.93,"high":86.0,"low":85.92,"close":86.0},{"t":1779688860000,"open":85.99,"high":86.0,"low":85.98,"close":86.0},{"t":1779688920000,"open":86.0,"high":86.0,"low":85.9,"close":85.94},{"t":1779688980000,"open":85.95,"high":85.97,"low":85.94,"close":85.95},{"t":1779689040000,"open":85.95,"high":85.97,"low":85.92,"close":85.97},{"t":1779689100000,"open":85.97,"high":85.97,"low":85.94,"close":85.95},{"t":1779689160000,"open":85.96,"high":86.0,"low":85.95,"close":85.95},{"t":1779689220000,"open":85.96,"high":86.0,"low":85.93,"close":85.99},{"t":1779689280000,"open":85.99,"high":86.07,"low":85.96,"close":86.05},{"t":1779689340000,"open":86.06,"high":86.14,"low":86.0,"close":86.06},{"t":1779689400000,"open":86.05,"high":86.05,"low":85.88,"close":85.89},{"t":1779689460000,"open":85.89,"high":85.93,"low":85.87,"close":85.89},{"t":1779689520000,"open":85.88,"high":85.92,"low":85.83,"close":85.85},{"t":1779689580000,"open":85.86,"high":85.86,"low":85.81,"close":85.84},{"t":1779689640000,"open":85.83,"high":85.86,"low":85.77,"close":85.8},{"t":1779689700000,"open":85.8,"high":85.82,"low":85.72,"close":85.74},{"t":1779689760000,"open":85.75,"high":85.78,"low":85.72,"close":85.73},{"t":1779689820000,"open":85.74,"high":85.75,"low":85.68,"close":85.71},{"t":1779689880000,"open":85.71,"high":85.75,"low":85.71,"close":85.74},{"t":1779689940000,"open":85.75,"high":85.75,"low":85.72,"close":85.73},{"t":1779690000000,"open":85.72,"high":85.73,"low":85.64,"close":85.65},{"t":1779690060000,"open":85.65,"high":85.67,"low":85.61,"close":85.66},{"t":1779690120000,"open":85.67,"high":85.71,"low":85.66,"close":85.69},{"t":1779690180000,"open":85.69,"high":85.69,"low":85.61,"close":85.64},{"t":1779690240000,"open":85.64,"high":85.65,"low":85.59,"close":85.63},{"t":1779690300000,"open":85.63,"high":85.65,"low":85.6,"close":85.65},{"t":1779690360000,"open":85.64,"high":85.69,"low":85.64,"close":85.67},{"t":1779690420000,"open":85.67,"high":85.68,"low":85.62,"close":85.68},{"t":1779690480000,"open":85.68,"high":85.7,"low":85.67,"close":85.7},{"t":1779690540000,"open":85.7,"high":85.72,"low":85.68,"close":85.72},{"t":1779690600000,"open":85.72,"high":85.81,"low":85.72,"close":85.81},{"t":1779690660000,"open":85.81,"high":85.85,"low":85.77,"close":85.85},{"t":1779690720000,"open":85.85,"high":85.93,"low":85.82,"close":85.87},{"t":1779690780000,"open":85.87,"high":85.9,"low":85.85,"close":85.89},{"t":1779690840000,"open":85.88,"high":85.96,"low":85.87,"close":85.95},{"t":1779690900000,"open":85.95,"high":85.97,"low":85.93,"close":85.94},{"t":1779690960000,"open":85.93,"high":86.01,"low":85.9,"close":86.01},{"t":1779691020000,"open":86.01,"high":86.01,"low":85.91,"close":85.96},{"t":1779691080000,"open":85.96,"high":85.96,"low":85.9,"close":85.91},{"t":1779691140000,"open":85.91,"high":85.91,"low":85.87,"close":85.88},{"t":1779691200000,"open":85.87,"high":85.93,"low":85.86,"close":85.91},{"t":1779691260000,"open":85.92,"high":85.95,"low":85.89,"close":85.9},{"t":1779691320000,"open":85.89,"high":85.92,"low":85.89,"close":85.92},{"t":1779691380000,"open":85.92,"high":85.92,"low":85.86,"close":85.87},{"t":1779691440000,"open":85.86,"high":85.9,"low":85.86,"close":85.9},{"t":1779691500000,"open":85.89,"high":85.89,"low":85.85,"close":85.86},{"t":1779691560000,"open":85.86,"high":85.95,"low":85.85,"close":85.94},{"t":1779691620000,"open":85.95,"high":86.0,"low":85.92,"close":85.94},{"t":1779691680000,"open":85.94,"high":85.97,"low":85.93,"close":85.96},{"t":1779691740000,"open":85.96,"high":85.96,"low":85.93,"close":85.94},{"t":1779691800000,"open":85.93,"high":85.97,"low":85.93,"close":85.95},{"t":1779691860000,"open":85.95,"high":85.95,"low":85.93,"close":85.94},{"t":1779691920000,"open":85.93,"high":85.96,"low":85.93,"close":85.94},{"t":1779691980000,"open":85.94,"high":85.96,"low":85.93,"close":85.96},{"t":1779692040000,"open":85.96,"high":85.96,"low":85.92,"close":85.92},{"t":1779692100000,"open":85.93,"high":85.95,"low":85.91,"close":85.95},{"t":1779692160000,"open":85.95,"high":85.96,"low":85.93,"close":85.94},{"t":1779692220000,"open":85.94,"high":85.96,"low":85.91,"close":85.92},{"t":1779692280000,"open":85.91,"high":85.91,"low":85.87,"close":85.9},{"t":1779692340000,"open":85.89,"high":85.94,"low":85.89,"close":85.94},{"t":1779692400000,"open":85.94,"high":85.95,"low":85.94,"close":85.95},{"t":1779692460000,"open":85.94,"high":85.98,"low":85.94,"close":85.97},{"t":1779692520000,"open":85.97,"high":85.99,"low":85.94,"close":85.99},{"t":1779692580000,"open":85.99,"high":86.12,"low":85.98,"close":86.09},{"t":1779692640000,"open":86.09,"high":86.11,"low":86.01,"close":86.03},{"t":1779692700000,"open":86.03,"high":86.04,"low":85.96,"close":85.97},{"t":1779692760000,"open":85.98,"high":85.98,"low":85.92,"close":85.93},{"t":1779692820000,"open":85.92,"high":85.93,"low":85.88,"close":85.89},{"t":1779692880000,"open":85.89,"high":85.91,"low":85.88,"close":85.91},{"t":1779692940000,"open":85.91,"high":85.94,"low":85.9,"close":85.93},{"t":1779693000000,"open":85.93,"high":85.93,"low":85.91,"close":85.92},{"t":1779693060000,"open":85.92,"high":85.92,"low":85.88,"close":85.89},{"t":1779693120000,"open":85.89,"high":85.89,"low":85.83,"close":85.86},{"t":1779693180000,"open":85.85,"high":85.86,"low":85.79,"close":85.79},{"t":1779693240000,"open":85.79,"high":85.8,"low":85.75,"close":85.79},{"t":1779693300000,"open":85.8,"high":85.9,"low":85.79,"close":85.89},{"t":1779693360000,"open":85.89,"high":85.9,"low":85.77,"close":85.79},{"t":1779693420000,"open":85.8,"high":85.8,"low":85.74,"close":85.75},{"t":1779693480000,"open":85.75,"high":85.75,"low":85.6,"close":85.61},{"t":1779693540000,"open":85.61,"high":85.7,"low":85.59,"close":85.64},{"t":1779693600000,"open":85.63,"high":85.64,"low":85.54,"close":85.64},{"t":1779693660000,"open":85.63,"high":85.66,"low":85.6,"close":85.64},{"t":1779693720000,"open":85.65,"high":85.69,"low":85.64,"close":85.67},{"t":1779693780000,"open":85.67,"high":85.7,"low":85.67,"close":85.69},{"t":1779693840000,"open":85.68,"high":85.72,"low":85.68,"close":85.71},{"t":1779693900000,"open":85.7,"high":85.71,"low":85.66,"close":85.67},{"t":1779693960000,"open":85.67,"high":85.67,"low":85.59,"close":85.65},{"t":1779694020000,"open":85.65,"high":85.65,"low":85.61,"close":85.64},{"t":1779694080000,"open":85.64,"high":85.64,"low":85.58,"close":85.59},{"t":1779694140000,"open":85.59,"high":85.61,"low":85.58,"close":85.6},{"t":1779694200000,"open":85.6,"high":85.64,"low":85.58,"close":85.64},{"t":1779694260000,"open":85.63,"high":85.67,"low":85.63,"close":85.67},{"t":1779694320000,"open":85.67,"high":85.72,"low":85.63,"close":85.71},{"t":1779694380000,"open":85.72,"high":85.83,"low":85.7,"close":85.76},{"t":1779694440000,"open":85.76,"high":85.77,"low":85.74,"close":85.74},{"t":1779694500000,"open":85.74,"high":85.75,"low":85.69,"close":85.73},{"t":1779694560000,"open":85.74,"high":85.74,"low":85.71,"close":85.72},{"t":1779694620000,"open":85.73,"high":85.73,"low":85.71,"close":85.72},{"t":1779694680000,"open":85.72,"high":85.72,"low":85.71,"close":85.71},{"t":1779694740000,"open":85.72,"high":85.73,"low":85.68,"close":85.72},{"t":1779694800000,"open":85.72,"high":85.72,"low":85.66,"close":85.67},{"t":1779694860000,"open":85.67,"high":85.67,"low":85.66,"close":85.67},{"t":1779694920000,"open":85.67,"high":85.69,"low":85.66,"close":85.68},{"t":1779694980000,"open":85.69,"high":85.72,"low":85.69,"close":85.72},{"t":1779695040000,"open":85.72,"high":85.73,"low":85.68,"close":85.68},{"t":1779695100000,"open":85.69,"high":85.72,"low":85.68,"close":85.72},{"t":1779695160000,"open":85.72,"high":85.75,"low":85.67,"close":85.73},{"t":1779695220000,"open":85.73,"high":85.76,"low":85.72,"close":85.75},{"t":1779695280000,"open":85.76,"high":85.76,"low":85.63,"close":85.7},{"t":1779695340000,"open":85.7,"high":85.72,"low":85.69,"close":85.72},{"t":1779695400000,"open":85.71,"high":85.72,"low":85.69,"close":85.69},{"t":1779695460000,"open":85.7,"high":85.73,"low":85.68,"close":85.73},{"t":1779695520000,"open":85.73,"high":85.75,"low":85.72,"close":85.74},{"t":1779695580000,"open":85.73,"high":85.82,"low":85.73,"close":85.82},{"t":1779695640000,"open":85.82,"high":85.85,"low":85.79,"close":85.84},{"t":1779695700000,"open":85.84,"high":85.85,"low":85.82,"close":85.83},{"t":1779695760000,"open":85.82,"high":85.86,"low":85.81,"close":85.83},{"t":1779695820000,"open":85.84,"high":85.86,"low":85.83,"close":85.86},{"t":1779695880000,"open":85.86,"high":85.9,"low":85.86,"close":85.87},{"t":1779695940000,"open":85.87,"high":85.92,"low":85.86,"close":85.91},{"t":1779696000000,"open":85.92,"high":85.92,"low":85.83,"close":85.83},{"t":1779696060000,"open":85.83,"high":85.87,"low":85.82,"close":85.84},{"t":1779696120000,"open":85.83,"high":85.85,"low":85.82,"close":85.83},{"t":1779696180000,"open":85.83,"high":85.88,"low":85.82,"close":85.86},{"t":1779696240000,"open":85.86,"high":85.9,"low":85.85,"close":85.87},{"t":1779696300000,"open":85.87,"high":85.88,"low":85.86,"close":85.86},{"t":1779696360000,"open":85.87,"high":85.87,"low":85.83,"close":85.84},{"t":1779696420000,"open":85.84,"high":85.84,"low":85.8,"close":85.81},{"t":1779696480000,"open":85.81,"high":85.83,"low":85.8,"close":85.81},{"t":1779696540000,"open":85.81,"high":85.86,"low":85.8,"close":85.86},{"t":1779696600000,"open":85.85,"high":85.86,"low":85.83,"close":85.85},{"t":1779696660000,"open":85.86,"high":85.86,"low":85.78,"close":85.79},{"t":1779696720000,"open":85.79,"high":85.82,"low":85.76,"close":85.77},{"t":1779696780000,"open":85.77,"high":85.8,"low":85.76,"close":85.8},{"t":1779696840000,"open":85.79,"high":85.8,"low":85.75,"close":85.75},{"t":1779696900000,"open":85.75,"high":85.78,"low":85.73,"close":85.74},{"t":1779696960000,"open":85.75,"high":85.77,"low":85.75,"close":85.77},{"t":1779697020000,"open":85.77,"high":85.78,"low":85.75,"close":85.76},{"t":1779697080000,"open":85.76,"high":85.76,"low":85.73,"close":85.75},{"t":1779697140000,"open":85.75,"high":85.76,"low":85.74,"close":85.76},{"t":1779697200000,"open":85.76,"high":85.81,"low":85.76,"close":85.78},{"t":1779697260000,"open":85.79,"high":85.88,"low":85.78,"close":85.82},{"t":1779697320000,"open":85.82,"high":85.83,"low":85.8,"close":85.81},{"t":1779697380000,"open":85.8,"high":85.8,"low":85.75,"close":85.76},{"t":1779697440000,"open":85.76,"high":85.76,"low":85.73,"close":85.73},{"t":1779697500000,"open":85.74,"high":85.75,"low":85.71,"close":85.74},{"t":1779697560000,"open":85.74,"high":85.75,"low":85.69,"close":85.74},{"t":1779697620000,"open":85.73,"high":85.76,"low":85.73,"close":85.76},{"t":1779697680000,"open":85.76,"high":85.78,"low":85.74,"close":85.78},{"t":1779697740000,"open":85.78,"high":85.78,"low":85.77,"close":85.78},{"t":1779697800000,"open":85.78,"high":85.8,"low":85.77,"close":85.79},{"t":1779697860000,"open":85.8,"high":85.82,"low":85.79,"close":85.8},{"t":1779697920000,"open":85.81,"high":85.83,"low":85.8,"close":85.83},{"t":1779697980000,"open":85.83,"high":85.86,"low":85.83,"close":85.86},{"t":1779698040000,"open":85.86,"high":85.91,"low":85.85,"close":85.87},{"t":1779698100000,"open":85.87,"high":86.01,"low":85.87,"close":85.96},{"t":1779698160000,"open":85.96,"high":85.96,"low":85.88,"close":85.89},{"t":1779698220000,"open":85.89,"high":85.89,"low":85.87,"close":85.88},{"t":1779698280000,"open":85.89,"high":85.91,"low":85.88,"close":85.9},{"t":1779698340000,"open":85.91,"high":85.91,"low":85.88,"close":85.89},{"t":1779698400000,"open":85.89,"high":85.9,"low":85.88,"close":85.9},{"t":1779698460000,"open":85.89,"high":85.9,"low":85.81,"close":85.81},{"t":1779698520000,"open":85.81,"high":85.88,"low":85.81,"close":85.87},{"t":1779698580000,"open":85.88,"high":85.89,"low":85.87,"close":85.87},{"t":1779698640000,"open":85.88,"high":85.94,"low":85.87,"close":85.92},{"t":1779698700000,"open":85.92,"high":85.94,"low":85.92,"close":85.93},{"t":1779698760000,"open":85.94,"high":85.94,"low":85.92,"close":85.93},{"t":1779698820000,"open":85.93,"high":85.93,"low":85.87,"close":85.87},{"t":1779698880000,"open":85.88,"high":85.91,"low":85.86,"close":85.91},{"t":1779698940000,"open":85.9,"high":85.92,"low":85.89,"close":85.92},{"t":1779699000000,"open":85.91,"high":85.94,"low":85.89,"close":85.94},{"t":1779699060000,"open":85.94,"high":86.0,"low":85.93,"close":85.99},{"t":1779699120000,"open":85.99,"high":85.99,"low":85.94,"close":85.96},{"t":1779699180000,"open":85.95,"high":86.0,"low":85.95,"close":85.98},{"t":1779699240000,"open":85.98,"high":86.0,"low":85.96,"close":85.99},{"t":1779699300000,"open":85.99,"high":86.02,"low":85.98,"close":86.02},{"t":1779699360000,"open":86.02,"high":86.05,"low":85.96,"close":85.97},{"t":1779699420000,"open":85.97,"high":86.01,"low":85.96,"close":85.96},{"t":1779699480000,"open":85.96,"high":85.99,"low":85.96,"close":85.99},{"t":1779699540000,"open":85.99,"high":85.99,"low":85.97,"close":85.98},{"t":1779699600000,"open":85.97,"high":86.06,"low":85.97,"close":86.03},{"t":1779699660000,"open":86.02,"high":86.03,"low":85.95,"close":85.97},{"t":1779699720000,"open":85.97,"high":86.02,"low":85.94,"close":86.01},{"t":1779699780000,"open":86.02,"high":86.02,"low":85.96,"close":85.97},{"t":1779699840000,"open":85.97,"high":85.97,"low":85.94,"close":85.94},{"t":1779699900000,"open":85.95,"high":85.98,"low":85.92,"close":85.95},{"t":1779699960000,"open":85.95,"high":85.96,"low":85.94,"close":85.95},{"t":1779700020000,"open":85.95,"high":86.0,"low":85.94,"close":86.0},{"t":1779700080000,"open":86.0,"high":86.02,"low":85.97,"close":86.02},{"t":1779700140000,"open":86.02,"high":86.08,"low":86.01,"close":86.08},{"t":1779700200000,"open":86.08,"high":86.13,"low":86.06,"close":86.11},{"t":1779700260000,"open":86.11,"high":86.12,"low":86.03,"close":86.03},{"t":1779700320000,"open":86.04,"high":86.04,"low":86.01,"close":86.01},{"t":1779700380000,"open":86.01,"high":86.02,"low":85.98,"close":86.0},{"t":1779700440000,"open":86.0,"high":86.0,"low":85.98,"close":85.98},{"t":1779700500000,"open":85.98,"high":85.99,"low":85.97,"close":85.98},{"t":1779700560000,"open":85.99,"high":85.99,"low":85.97,"close":85.97},{"t":1779700620000,"open":85.98,"high":85.98,"low":85.97,"close":85.97},{"t":1779700680000,"open":85.98,"high":85.98,"low":85.94,"close":85.95},{"t":1779700740000,"open":85.94,"high":85.97,"low":85.94,"close":85.96},{"t":1779700800000,"open":85.97,"high":85.97,"low":85.96,"close":85.96},{"t":1779700860000,"open":85.97,"high":85.97,"low":85.9,"close":85.9},{"t":1779700920000,"open":85.9,"high":85.91,"low":85.88,"close":85.9},{"t":1779700980000,"open":85.91,"high":85.93,"low":85.9,"close":85.91},{"t":1779701040000,"open":85.92,"high":85.99,"low":85.92,"close":85.98},{"t":1779701100000,"open":85.98,"high":85.98,"low":85.97,"close":85.98},{"t":1779701160000,"open":85.98,"high":85.98,"low":85.95,"close":85.96},{"t":1779701220000,"open":85.96,"high":85.98,"low":85.92,"close":85.97},{"t":1779701280000,"open":85.98,"high":86.0,"low":85.97,"close":85.99},{"t":1779701340000,"open":86.0,"high":86.0,"low":85.99,"close":85.99},{"t":1779701400000,"open":86.0,"high":86.02,"low":85.98,"close":85.99},{"t":1779701460000,"open":85.98,"high":86.06,"low":85.98,"close":86.06},{"t":1779701520000,"open":86.05,"high":86.12,"low":86.05,"close":86.07},{"t":1779701580000,"open":86.08,"high":86.14,"low":86.07,"close":86.12},{"t":1779701640000,"open":86.12,"high":86.2,"low":86.03,"close":86.07},{"t":1779701700000,"open":86.07,"high":86.08,"low":86.0,"close":86.01},{"t":1779701760000,"open":86.0,"high":86.01,"low":85.96,"close":85.98},{"t":1779701820000,"open":85.99,"high":86.0,"low":85.96,"close":85.98},{"t":1779701880000,"open":85.98,"high":86.0,"low":85.97,"close":85.98},{"t":1779701940000,"open":85.98,"high":85.99,"low":85.94,"close":85.98},{"t":1779702000000,"open":85.98,"high":85.98,"low":85.96,"close":85.96},{"t":1779702060000,"open":85.97,"high":85.97,"low":85.92,"close":85.94},{"t":1779702120000,"open":85.93,"high":85.98,"low":85.93,"close":85.98},{"t":1779702180000,"open":85.98,"high":85.98,"low":85.96,"close":85.97},{"t":1779702240000,"open":85.96,"high":85.97,"low":85.91,"close":85.95},{"t":1779702300000,"open":85.95,"high":85.95,"low":85.91,"close":85.92},{"t":1779702360000,"open":85.93,"high":85.93,"low":85.92,"close":85.93},{"t":1779702420000,"open":85.93,"high":85.93,"low":85.9,"close":85.9},{"t":1779702480000,"open":85.91,"high":85.92,"low":85.88,"close":85.92},{"t":1779702540000,"open":85.91,"high":85.93,"low":85.91,"close":85.93},{"t":1779702600000,"open":85.92,"high":85.99,"low":85.92,"close":85.99},{"t":1779702660000,"open":85.99,"high":85.99,"low":85.94,"close":85.95},{"t":1779702720000,"open":85.94,"high":85.96,"low":85.93,"close":85.95},{"t":1779702780000,"open":85.95,"high":85.95,"low":85.91,"close":85.92},{"t":1779702840000,"open":85.92,"high":85.92,"low":85.9,"close":85.91},{"t":1779702900000,"open":85.91,"high":85.92,"low":85.88,"close":85.88},{"t":1779702960000,"open":85.88,"high":85.92,"low":85.87,"close":85.9},{"t":1779703020000,"open":85.9,"high":85.9,"low":85.89,"close":85.89},{"t":1779703080000,"open":85.89,"high":85.9,"low":85.89,"close":85.89},{"t":1779703140000,"open":85.89,"high":85.93,"low":85.88,"close":85.89},{"t":1779703200000,"open":85.89,"high":85.92,"low":85.88,"close":85.91},{"t":1779703260000,"open":85.91,"high":85.92,"low":85.9,"close":85.91},{"t":1779703320000,"open":85.9,"high":85.91,"low":85.86,"close":85.9},{"t":1779703380000,"open":85.89,"high":85.91,"low":85.88,"close":85.88},{"t":1779703440000,"open":85.88,"high":85.9,"low":85.88,"close":85.9},{"t":1779703500000,"open":85.89,"high":85.91,"low":85.88,"close":85.91},{"t":1779703560000,"open":85.9,"high":85.94,"low":85.9,"close":85.92},{"t":1779703620000,"open":85.93,"high":85.95,"low":85.92,"close":85.95},{"t":1779703680000,"open":85.94,"high":85.95,"low":85.94,"close":85.94},{"t":1779703740000,"open":85.94,"high":85.97,"low":85.94,"close":85.95},{"t":1779703800000,"open":85.95,"high":85.96,"low":85.93,"close":85.96},{"t":1779703860000,"open":85.95,"high":85.97,"low":85.94,"close":85.96},{"t":1779703920000,"open":85.97,"high":85.99,"low":85.96,"close":85.97},{"t":1779703980000,"open":85.97,"high":85.99,"low":85.97,"close":85.99},{"t":1779704040000,"open":85.98,"high":85.99,"low":85.97,"close":85.99},{"t":1779704100000,"open":85.99,"high":86.0,"low":85.98,"close":85.98},{"t":1779704160000,"open":85.98,"high":86.02,"low":85.98,"close":86.02},{"t":1779704220000,"open":86.02,"high":86.05,"low":86.02,"close":86.04},{"t":1779704280000,"open":86.05,"high":86.07,"low":86.04,"close":86.07},{"t":1779704340000,"open":86.07,"high":86.07,"low":86.01,"close":86.01},{"t":1779704400000,"open":86.02,"high":86.02,"low":85.94,"close":85.94},{"t":1779704460000,"open":85.95,"high":85.95,"low":85.84,"close":85.86},{"t":1779704520000,"open":85.86,"high":85.95,"low":85.86,"close":85.93},{"t":1779704580000,"open":85.93,"high":85.97,"low":85.88,"close":85.95},{"t":1779704640000,"open":85.95,"high":85.97,"low":85.95,"close":85.96},{"t":1779704700000,"open":85.96,"high":85.96,"low":85.9,"close":85.91},{"t":1779704760000,"open":85.92,"high":85.93,"low":85.89,"close":85.9},{"t":1779704820000,"open":85.9,"high":85.95,"low":85.87,"close":85.93},{"t":1779704880000,"open":85.94,"high":85.94,"low":85.92,"close":85.94},{"t":1779704940000,"open":85.94,"high":85.99,"low":85.93,"close":85.97},{"t":1779705000000,"open":85.98,"high":85.98,"low":85.91,"close":85.91},{"t":1779705060000,"open":85.91,"high":85.95,"low":85.91,"close":85.92},{"t":1779705120000,"open":85.91,"high":85.96,"low":85.91,"close":85.95},{"t":1779705180000,"open":85.95,"high":85.98,"low":85.93,"close":85.94},{"t":1779705240000,"open":85.94,"high":85.98,"low":85.91,"close":85.98},{"t":1779705300000,"open":85.99,"high":86.01,"low":85.98,"close":85.99},{"t":1779705360000,"open":86.0,"high":86.0,"low":85.99,"close":86.0},{"t":1779705420000,"open":85.99,"high":86.02,"low":85.99,"close":86.01},{"t":1779705480000,"open":86.02,"high":86.03,"low":85.99,"close":85.99},{"t":1779705540000,"open":86.0,"high":86.0,"low":85.92,"close":85.93},{"t":1779705600000,"open":85.92,"high":85.93,"low":85.91,"close":85.93},{"t":1779705660000,"open":85.92,"high":85.94,"low":85.91,"close":85.94},{"t":1779705720000,"open":85.93,"high":85.96,"low":85.93,"close":85.95},{"t":1779705780000,"open":85.95,"high":85.95,"low":85.93,"close":85.94},{"t":1779705840000,"open":85.94,"high":85.96,"low":85.93,"close":85.96},{"t":1779705900000,"open":85.96,"high":86.0,"low":85.94,"close":86.0},{"t":1779705960000,"open":85.99,"high":86.0,"low":85.98,"close":85.99},{"t":1779706020000,"open":85.99,"high":86.0,"low":85.98,"close":85.98},{"t":1779706080000,"open":85.98,"high":86.0,"low":85.98,"close":85.99},{"t":1779706140000,"open":85.99,"high":86.02,"low":85.99,"close":86.01},{"t":1779706200000,"open":86.02,"high":86.05,"low":86.01,"close":86.04},{"t":1779706260000,"open":86.04,"high":86.04,"low":86.01,"close":86.02},{"t":1779706320000,"open":86.01,"high":86.02,"low":85.96,"close":86.02},{"t":1779706380000,"open":86.02,"high":86.05,"low":86.01,"close":86.02},{"t":1779706440000,"open":86.03,"high":86.06,"low":86.03,"close":86.05},{"t":1779706500000,"open":86.06,"high":86.07,"low":86.05,"close":86.05},{"t":1779706560000,"open":86.06,"high":86.08,"low":86.02,"close":86.02},{"t":1779706620000,"open":86.02,"high":86.03,"low":86.0,"close":86.02},{"t":1779706680000,"open":86.01,"high":86.05,"low":86.01,"close":86.04},{"t":1779706740000,"open":86.05,"high":86.05,"low":86.02,"close":86.02},{"t":1779706800000,"open":86.03,"high":86.03,"low":85.92,"close":85.93},{"t":1779706860000,"open":85.93,"high":85.97,"low":85.92,"close":85.96},{"t":1779706920000,"open":85.97,"high":85.98,"low":85.91,"close":85.92},{"t":1779706980000,"open":85.92,"high":85.98,"low":85.91,"close":85.97},{"t":1779707040000,"open":85.97,"high":86.0,"low":85.96,"close":86.0},{"t":1779707100000,"open":86.0,"high":86.0,"low":85.97,"close":85.98},{"t":1779707160000,"open":85.98,"high":85.98,"low":85.93,"close":85.94},{"t":1779707220000,"open":85.94,"high":86.0,"low":85.93,"close":86.0},{"t":1779707280000,"open":86.0,"high":86.01,"low":85.99,"close":86.0},{"t":1779707340000,"open":86.01,"high":86.02,"low":85.98,"close":86.01},{"t":1779707400000,"open":86.01,"high":86.03,"low":85.99,"close":86.0},{"t":1779707460000,"open":85.99,"high":86.0,"low":85.97,"close":85.99},{"t":1779707520000,"open":85.98,"high":85.99,"low":85.95,"close":85.96},{"t":1779707580000,"open":85.95,"high":86.0,"low":85.95,"close":85.95},{"t":1779707640000,"open":85.96,"high":85.97,"low":85.95,"close":85.95},{"t":1779707700000,"open":85.96,"high":85.96,"low":85.94,"close":85.95},{"t":1779707760000,"open":85.95,"high":85.96,"low":85.93,"close":85.94},{"t":1779707820000,"open":85.93,"high":85.94,"low":85.92,"close":85.92},{"t":1779707880000,"open":85.93,"high":85.93,"low":85.91,"close":85.92},{"t":1779707940000,"open":85.92,"high":85.94,"low":85.9,"close":85.94},{"t":1779708000000,"open":85.94,"high":85.95,"low":85.94,"close":85.95},{"t":1779708060000,"open":85.95,"high":85.96,"low":85.94,"close":85.96},{"t":1779708120000,"open":85.95,"high":85.97,"low":85.9,"close":85.91},{"t":1779708180000,"open":85.91,"high":85.92,"low":85.88,"close":85.92},{"t":1779708240000,"open":85.92,"high":85.93,"low":85.91,"close":85.92},{"t":1779708300000,"open":85.93,"high":85.93,"low":85.87,"close":85.88},{"t":1779708360000,"open":85.88,"high":85.88,"low":85.87,"close":85.87},{"t":1779708420000,"open":85.88,"high":85.89,"low":85.87,"close":85.89},{"t":1779708480000,"open":85.89,"high":85.89,"low":85.85,"close":85.86},{"t":1779708540000,"open":85.86,"high":85.88,"low":85.85,"close":85.87},{"t":1779708600000,"open":85.87,"high":85.9,"low":85.85,"close":85.89},{"t":1779708660000,"open":85.89,"high":85.9,"low":85.88,"close":85.9},{"t":1779708720000,"open":85.89,"high":85.94,"low":85.89,"close":85.93},{"t":1779708780000,"open":85.94,"high":86.0,"low":85.92,"close":85.98},{"t":1779708840000,"open":85.97,"high":86.04,"low":85.97,"close":86.02},{"t":1779708900000,"open":86.02,"high":86.04,"low":85.97,"close":85.97},{"t":1779708960000,"open":85.98,"high":86.07,"low":85.97,"close":86.07},{"t":1779709020000,"open":86.06,"high":86.11,"low":86.06,"close":86.06},{"t":1779709080000,"open":86.07,"high":86.07,"low":86.05,"close":86.05},{"t":1779709140000,"open":86.06,"high":86.06,"low":86.04,"close":86.05},{"t":1779709200000,"open":86.05,"high":86.05,"low":85.92,"close":85.92},{"t":1779709260000,"open":85.93,"high":85.98,"low":85.93,"close":85.98},{"t":1779709320000,"open":85.98,"high":85.98,"low":85.96,"close":85.96},{"t":1779709380000,"open":85.97,"high":85.97,"low":85.91,"close":85.92},{"t":1779709440000,"open":85.92,"high":85.93,"low":85.91,"close":85.92},{"t":1779709500000,"open":85.92,"high":85.98,"low":85.92,"close":85.95},{"t":1779709560000,"open":85.95,"high":85.98,"low":85.95,"close":85.97},{"t":1779709620000,"open":85.98,"high":85.98,"low":85.89,"close":85.9},{"t":1779709680000,"open":85.9,"high":85.91,"low":85.88,"close":85.89},{"t":1779709740000,"open":85.89,"high":85.91,"low":85.83,"close":85.88},{"t":1779709800000,"open":85.88,"high":85.88,"low":85.82,"close":85.82},{"t":1779709860000,"open":85.82,"high":85.83,"low":85.77,"close":85.78},{"t":1779709920000,"open":85.78,"high":85.78,"low":85.7,"close":85.74},{"t":1779709980000,"open":85.74,"high":85.75,"low":85.71,"close":85.74},{"t":1779710040000,"open":85.73,"high":85.76,"low":85.73,"close":85.76},{"t":1779710100000,"open":85.76,"high":85.76,"low":85.72,"close":85.72},{"t":1779710160000,"open":85.72,"high":85.75,"low":85.72,"close":85.73},{"t":1779710220000,"open":85.72,"high":85.73,"low":85.69,"close":85.69},{"t":1779710280000,"open":85.7,"high":85.7,"low":85.66,"close":85.67},{"t":1779710340000,"open":85.67,"high":85.74,"low":85.66,"close":85.74},{"t":1779710400000,"open":85.73,"high":85.75,"low":85.71,"close":85.72},{"t":1779710460000,"open":85.73,"high":85.74,"low":85.63,"close":85.66},{"t":1779710520000,"open":85.65,"high":85.68,"low":85.62,"close":85.64},{"t":1779710580000,"open":85.63,"high":85.65,"low":85.62,"close":85.63},{"t":1779710640000,"open":85.63,"high":85.75,"low":85.63,"close":85.72},{"t":1779710700000,"open":85.71,"high":85.75,"low":85.69,"close":85.75},{"t":1779710760000,"open":85.74,"high":85.75,"low":85.73,"close":85.73},{"t":1779710820000,"open":85.73,"high":85.77,"low":85.73,"close":85.76},{"t":1779710880000,"open":85.75,"high":85.78,"low":85.74,"close":85.77},{"t":1779710940000,"open":85.77,"high":85.8,"low":85.77,"close":85.79},{"t":1779711000000,"open":85.78,"high":85.79,"low":85.76,"close":85.77},{"t":1779711060000,"open":85.76,"high":85.8,"low":85.76,"close":85.8},{"t":1779711120000,"open":85.79,"high":85.83,"low":85.79,"close":85.82},{"t":1779711180000,"open":85.83,"high":85.83,"low":85.77,"close":85.81},{"t":1779711240000,"open":85.81,"high":85.83,"low":85.81,"close":85.83},{"t":1779711300000,"open":85.83,"high":85.87,"low":85.8,"close":85.82},{"t":1779711360000,"open":85.82,"high":85.88,"low":85.81,"close":85.87},{"t":1779711420000,"open":85.87,"high":85.89,"low":85.8,"close":85.8},{"t":1779711480000,"open":85.8,"high":85.81,"low":85.8,"close":85.81},{"t":1779711540000,"open":85.81,"high":85.89,"low":85.81,"close":85.89},{"t":1779711600000,"open":85.88,"high":85.89,"low":85.85,"close":85.85},{"t":1779711660000,"open":85.86,"high":85.86,"low":85.81,"close":85.83},{"t":1779711720000,"open":85.84,"high":85.85,"low":85.81,"close":85.81},{"t":1779711780000,"open":85.81,"high":85.97,"low":85.8,"close":85.93},{"t":1779711840000,"open":85.92,"high":85.95,"low":85.91,"close":85.95},{"t":1779711900000,"open":85.95,"high":86.04,"low":85.94,"close":85.99},{"t":1779711960000,"open":86.0,"high":86.01,"low":85.95,"close":85.97},{"t":1779712020000,"open":85.97,"high":86.01,"low":85.94,"close":85.96},{"t":1779712080000,"open":85.95,"high":86.0,"low":85.95,"close":85.97},{"t":1779712140000,"open":85.98,"high":85.98,"low":85.92,"close":85.93},{"t":1779712200000,"open":85.92,"high":85.97,"low":85.92,"close":85.96},{"t":1779712260000,"open":85.96,"high":86.0,"low":85.94,"close":85.95},{"t":1779712320000,"open":85.95,"high":85.96,"low":85.91,"close":85.92},{"t":1779712380000,"open":85.92,"high":85.92,"low":85.84,"close":85.9},{"t":1779712440000,"open":85.9,"high":85.92,"low":85.88,"close":85.89},{"t":1779712500000,"open":85.9,"high":85.94,"low":85.9,"close":85.93},{"t":1779712560000,"open":85.94,"high":85.98,"low":85.93,"close":85.98},{"t":1779712620000,"open":85.98,"high":86.03,"low":85.98,"close":85.98},{"t":1779712680000,"open":85.99,"high":85.99,"low":85.91,"close":85.93},{"t":1779712740000,"open":85.94,"high":85.94,"low":85.9,"close":85.92},{"t":1779712800000,"open":85.92,"high":85.95,"low":85.9,"close":85.9},{"t":1779712860000,"open":85.9,"high":85.91,"low":85.89,"close":85.89},{"t":1779712920000,"open":85.89,"high":85.93,"low":85.89,"close":85.92},{"t":1779712980000,"open":85.92,"high":85.93,"low":85.92,"close":85.92},{"t":1779713040000,"open":85.92,"high":85.94,"low":85.92,"close":85.93},{"t":1779713100000,"open":85.94,"high":85.95,"low":85.83,"close":85.85},{"t":1779713160000,"open":85.85,"high":85.87,"low":85.82,"close":85.82},{"t":1779713220000,"open":85.82,"high":85.85,"low":85.81,"close":85.85},{"t":1779713280000,"open":85.85,"high":85.85,"low":85.78,"close":85.83},{"t":1779713340000,"open":85.83,"high":85.87,"low":85.82,"close":85.87},{"t":1779713400000,"open":85.86,"high":85.89,"low":85.85,"close":85.86},{"t":1779713460000,"open":85.86,"high":85.89,"low":85.86,"close":85.89},{"t":1779713520000,"open":85.88,"high":85.9,"low":85.87,"close":85.87},{"t":1779713580000,"open":85.88,"high":85.9,"low":85.87,"close":85.89},{"t":1779713640000,"open":85.89,"high":85.95,"low":85.89,"close":85.93},{"t":1779713700000,"open":85.94,"high":85.97,"low":85.93,"close":85.97},{"t":1779713760000,"open":85.97,"high":85.97,"low":85.9,"close":85.95},{"t":1779713820000,"open":85.95,"high":85.95,"low":85.87,"close":85.87},{"t":1779713880000,"open":85.88,"high":85.88,"low":85.87,"close":85.87},{"t":1779713940000,"open":85.87,"high":85.87,"low":85.82,"close":85.83},{"t":1779714000000,"open":85.83,"high":85.83,"low":85.8,"close":85.81},{"t":1779714060000,"open":85.81,"high":85.89,"low":85.8,"close":85.88},{"t":1779714120000,"open":85.88,"high":85.88,"low":85.86,"close":85.86},{"t":1779714180000,"open":85.86,"high":85.93,"low":85.86,"close":85.93},{"t":1779714240000,"open":85.93,"high":85.95,"low":85.9,"close":85.95},{"t":1779714300000,"open":85.95,"high":85.95,"low":85.88,"close":85.9},{"t":1779714360000,"open":85.89,"high":85.95,"low":85.89,"close":85.93},{"t":1779714420000,"open":85.93,"high":85.93,"low":85.91,"close":85.92},{"t":1779714480000,"open":85.92,"high":86.0,"low":85.92,"close":86.0},{"t":1779714540000,"open":85.99,"high":86.0,"low":85.93,"close":85.94},{"t":1779714600000,"open":85.93,"high":85.96,"low":85.92,"close":85.93},{"t":1779714660000,"open":85.92,"high":85.94,"low":85.88,"close":85.88},{"t":1779714720000,"open":85.88,"high":85.89,"low":85.81,"close":85.82},{"t":1779714780000,"open":85.82,"high":85.85,"low":85.81,"close":85.85},{"t":1779714840000,"open":85.84,"high":85.87,"low":85.84,"close":85.87},{"t":1779714900000,"open":85.87,"high":85.88,"low":85.83,"close":85.85},{"t":1779714960000,"open":85.85,"high":85.91,"low":85.85,"close":85.9},{"t":1779715020000,"open":85.89,"high":85.91,"low":85.87,"close":85.89},{"t":1779715080000,"open":85.89,"high":85.89,"low":85.81,"close":85.83},{"t":1779715140000,"open":85.82,"high":85.84,"low":85.81,"close":85.81},{"t":1779715200000,"open":85.82,"high":85.83,"low":85.78,"close":85.82},{"t":1779715260000,"open":85.82,"high":85.87,"low":85.82,"close":85.86},{"t":1779715320000,"open":85.87,"high":85.87,"low":85.83,"close":85.84},{"t":1779715380000,"open":85.84,"high":85.85,"low":85.83,"close":85.84},{"t":1779715440000,"open":85.85,"high":85.88,"low":85.83,"close":85.86},{"t":1779715500000,"open":85.85,"high":85.86,"low":85.81,"close":85.82},{"t":1779715560000,"open":85.82,"high":85.89,"low":85.82,"close":85.82},{"t":1779715620000,"open":85.81,"high":85.84,"low":85.8,"close":85.81},{"t":1779715680000,"open":85.81,"high":85.83,"low":85.8,"close":85.83},{"t":1779715740000,"open":85.83,"high":85.83,"low":85.8,"close":85.81},{"t":1779715800000,"open":85.81,"high":85.84,"low":85.77,"close":85.78},{"t":1779715860000,"open":85.77,"high":85.85,"low":85.77,"close":85.84},{"t":1779715920000,"open":85.85,"high":85.85,"low":85.79,"close":85.83},{"t":1779715980000,"open":85.83,"high":85.85,"low":85.78,"close":85.79},{"t":1779716040000,"open":85.79,"high":85.79,"low":85.75,"close":85.76},{"t":1779716100000,"open":85.76,"high":85.8,"low":85.73,"close":85.8},{"t":1779716160000,"open":85.79,"high":85.79,"low":85.74,"close":85.75},{"t":1779716220000,"open":85.76,"high":85.8,"low":85.76,"close":85.79},{"t":1779716280000,"open":85.8,"high":85.81,"low":85.72,"close":85.79},{"t":1779716340000,"open":85.78,"high":85.82,"low":85.77,"close":85.81},{"t":1779716400000,"open":85.82,"high":85.82,"low":85.78,"close":85.8},{"t":1779716460000,"open":85.81,"high":85.81,"low":85.77,"close":85.8},{"t":1779716520000,"open":85.79,"high":85.82,"low":85.79,"close":85.81},{"t":1779716580000,"open":85.8,"high":85.82,"low":85.78,"close":85.82},{"t":1779716640000,"open":85.82,"high":85.85,"low":85.79,"close":85.85},{"t":1779716700000,"open":85.86,"high":85.87,"low":85.79,"close":85.82},{"t":1779716760000,"open":85.82,"high":85.84,"low":85.81,"close":85.83},{"t":1779716820000,"open":85.83,"high":85.85,"low":85.82,"close":85.85},{"t":1779716880000,"open":85.85,"high":85.86,"low":85.84,"close":85.86},{"t":1779716940000,"open":85.86,"high":85.94,"low":85.85,"close":85.94},{"t":1779717000000,"open":85.93,"high":85.95,"low":85.92,"close":85.93},{"t":1779717060000,"open":85.93,"high":85.93,"low":85.85,"close":85.88},{"t":1779717120000,"open":85.88,"high":85.89,"low":85.86,"close":85.86},{"t":1779717180000,"open":85.87,"high":85.9,"low":85.86,"close":85.88},{"t":1779717240000,"open":85.88,"high":85.93,"low":85.87,"close":85.92},{"t":1779717300000,"open":85.93,"high":85.95,"low":85.92,"close":85.94},{"t":1779717360000,"open":85.94,"high":85.95,"low":85.92,"close":85.94},{"t":1779717420000,"open":85.93,"high":85.95,"low":85.92,"close":85.93},{"t":1779717480000,"open":85.93,"high":85.95,"low":85.92,"close":85.94},{"t":1779717540000,"open":85.93,"high":86.0,"low":85.93,"close":85.97},{"t":1779717600000,"open":85.98,"high":86.0,"low":85.92,"close":85.92},{"t":1779717660000,"open":85.92,"high":85.97,"low":85.91,"close":85.97},{"t":1779717720000,"open":85.96,"high":85.97,"low":85.89,"close":85.92},{"t":1779717780000,"open":85.91,"high":85.99,"low":85.91,"close":85.98},{"t":1779717840000,"open":85.98,"high":86.09,"low":85.97,"close":86.08},{"t":1779717900000,"open":86.08,"high":86.19,"low":86.03,"close":86.17},{"t":1779717960000,"open":86.17,"high":86.24,"low":86.07,"close":86.1},{"t":1779718020000,"open":86.1,"high":86.13,"low":86.07,"close":86.13},{"t":1779718080000,"open":86.13,"high":86.16,"low":86.1,"close":86.14},{"t":1779718140000,"open":86.15,"high":86.15,"low":86.08,"close":86.1},{"t":1779718200000,"open":86.1,"high":86.17,"low":86.1,"close":86.15},{"t":1779718260000,"open":86.15,"high":86.19,"low":86.11,"close":86.11},{"t":1779718320000,"open":86.12,"high":86.14,"low":86.1,"close":86.12},{"t":1779718380000,"open":86.11,"high":86.12,"low":86.06,"close":86.06},{"t":1779718440000,"open":86.06,"high":86.1,"low":86.06,"close":86.07},{"t":1779718500000,"open":86.08,"high":86.12,"low":86.06,"close":86.09},{"t":1779718560000,"open":86.08,"high":86.11,"low":86.05,"close":86.11},{"t":1779718620000,"open":86.11,"high":86.18,"low":86.1,"close":86.16},{"t":1779718680000,"open":86.16,"high":86.22,"low":86.11,"close":86.14},{"t":1779718740000,"open":86.14,"high":86.21,"low":86.14,"close":86.19},{"t":1779718800000,"open":86.19,"high":86.19,"low":86.11,"close":86.12},{"t":1779718860000,"open":86.11,"high":86.17,"low":86.11,"close":86.16},{"t":1779718920000,"open":86.17,"high":86.2,"low":86.14,"close":86.19},{"t":1779718980000,"open":86.19,"high":86.19,"low":86.12,"close":86.15},{"t":1779719040000,"open":86.15,"high":86.22,"low":86.15,"close":86.22},{"t":1779719100000,"open":86.21,"high":86.31,"low":86.21,"close":86.26},{"t":1779719160000,"open":86.26,"high":86.31,"low":86.24,"close":86.3},{"t":1779719220000,"open":86.3,"high":86.33,"low":86.27,"close":86.32},{"t":1779719280000,"open":86.31,"high":86.33,"low":86.3,"close":86.31},{"t":1779719340000,"open":86.31,"high":86.34,"low":86.28,"close":86.34},{"t":1779719400000,"open":86.33,"high":86.34,"low":86.24,"close":86.26},{"t":1779719460000,"open":86.25,"high":86.27,"low":86.22,"close":86.23},{"t":1779719520000,"open":86.22,"high":86.24,"low":86.18,"close":86.19},{"t":1779719580000,"open":86.19,"high":86.25,"low":86.19,"close":86.22},{"t":1779719640000,"open":86.23,"high":86.27,"low":86.22,"close":86.26},{"t":1779719700000,"open":86.27,"high":86.27,"low":86.23,"close":86.27},{"t":1779719760000,"open":86.26,"high":86.27,"low":86.24,"close":86.24},{"t":1779719820000,"open":86.24,"high":86.25,"low":86.2,"close":86.22},{"t":1779719880000,"open":86.21,"high":86.22,"low":86.18,"close":86.19},{"t":1779719940000,"open":86.19,"high":86.2,"low":86.17,"close":86.17},{"t":1779720000000,"open":86.17,"high":86.18,"low":86.11,"close":86.11},{"t":1779720060000,"open":86.11,"high":86.14,"low":86.11,"close":86.13},{"t":1779720120000,"open":86.14,"high":86.17,"low":86.13,"close":86.16},{"t":1779720180000,"open":86.16,"high":86.18,"low":86.14,"close":86.14},{"t":1779720240000,"open":86.15,"high":86.19,"low":86.13,"close":86.18},{"t":1779720300000,"open":86.19,"high":86.21,"low":86.18,"close":86.2},{"t":1779720360000,"open":86.19,"high":86.41,"low":86.18,"close":86.39},{"t":1779720420000,"open":86.38,"high":86.4,"low":86.29,"close":86.32},{"t":1779720480000,"open":86.32,"high":86.37,"low":86.31,"close":86.32},{"t":1779720540000,"open":86.33,"high":86.34,"low":86.28,"close":86.29},{"t":1779720600000,"open":86.28,"high":86.33,"low":86.26,"close":86.27},{"t":1779720660000,"open":86.26,"high":86.27,"low":86.22,"close":86.22},{"t":1779720720000,"open":86.22,"high":86.24,"low":86.2,"close":86.23},{"t":1779720780000,"open":86.24,"high":86.26,"low":86.23,"close":86.25},{"t":1779720840000,"open":86.25,"high":86.27,"low":86.23,"close":86.23},{"t":1779720900000,"open":86.23,"high":86.27,"low":86.2,"close":86.2},{"t":1779720960000,"open":86.21,"high":86.23,"low":86.2,"close":86.23},{"t":1779721020000,"open":86.24,"high":86.26,"low":86.22,"close":86.25},{"t":1779721080000,"open":86.26,"high":86.29,"low":86.25,"close":86.27},{"t":1779721140000,"open":86.27,"high":86.3,"low":86.26,"close":86.29},{"t":1779721200000,"open":86.29,"high":86.34,"low":86.29,"close":86.33},{"t":1779721260000,"open":86.32,"high":86.33,"low":86.3,"close":86.3},{"t":1779721320000,"open":86.31,"high":86.31,"low":86.23,"close":86.26},{"t":1779721380000,"open":86.26,"high":86.32,"low":86.25,"close":86.25},{"t":1779721440000,"open":86.26,"high":86.27,"low":86.23,"close":86.26},{"t":1779721500000,"open":86.26,"high":86.32,"low":86.25,"close":86.26},{"t":1779721560000,"open":86.27,"high":86.32,"low":86.25,"close":86.32},{"t":1779721620000,"open":86.32,"high":86.35,"low":86.26,"close":86.28},{"t":1779721680000,"open":86.28,"high":86.29,"low":86.24,"close":86.26},{"t":1779721740000,"open":86.26,"high":86.28,"low":86.24,"close":86.26},{"t":1779721800000,"open":86.26,"high":86.45,"low":86.2,"close":86.37},{"t":1779721860000,"open":86.37,"high":86.49,"low":86.32,"close":86.42},{"t":1779721920000,"open":86.43,"high":86.44,"low":86.35,"close":86.36},{"t":1779721980000,"open":86.36,"high":86.37,"low":86.24,"close":86.25},{"t":1779722040000,"open":86.25,"high":86.3,"low":86.21,"close":86.21},{"t":1779722100000,"open":86.21,"high":86.23,"low":86.14,"close":86.23},{"t":1779722160000,"open":86.22,"high":86.23,"low":86.12,"close":86.12},{"t":1779722220000,"open":86.13,"high":86.25,"low":86.12,"close":86.19},{"t":1779722280000,"open":86.2,"high":86.21,"low":86.19,"close":86.21},{"t":1779722340000,"open":86.21,"high":86.28,"low":86.2,"close":86.23},{"t":1779722400000,"open":86.23,"high":86.23,"low":86.16,"close":86.17},{"t":1779722460000,"open":86.17,"high":86.18,"low":86.11,"close":86.12},{"t":1779722520000,"open":86.12,"high":86.12,"low":86.06,"close":86.06},{"t":1779722580000,"open":86.06,"high":86.09,"low":86.01,"close":86.08},{"t":1779722640000,"open":86.07,"high":86.12,"low":86.07,"close":86.11},{"t":1779722700000,"open":86.11,"high":86.16,"low":86.1,"close":86.16},{"t":1779722760000,"open":86.16,"high":86.18,"low":86.12,"close":86.17},{"t":1779722820000,"open":86.17,"high":86.17,"low":86.1,"close":86.13},{"t":1779722880000,"open":86.13,"high":86.14,"low":86.1,"close":86.1},{"t":1779722940000,"open":86.11,"high":86.12,"low":86.05,"close":86.06},{"t":1779723000000,"open":86.06,"high":86.06,"low":86.01,"close":86.02},{"t":1779723060000,"open":86.01,"high":86.07,"low":86.01,"close":86.04},{"t":1779723120000,"open":86.05,"high":86.06,"low":86.03,"close":86.05},{"t":1779723180000,"open":86.05,"high":86.12,"low":86.04,"close":86.11},{"t":1779723240000,"open":86.12,"high":86.18,"low":86.11,"close":86.16},{"t":1779723300000,"open":86.16,"high":86.21,"low":86.14,"close":86.19},{"t":1779723360000,"open":86.19,"high":86.19,"low":86.17,"close":86.18},{"t":1779723420000,"open":86.19,"high":86.19,"low":86.18,"close":86.19},{"t":1779723480000,"open":86.18,"high":86.23,"low":86.18,"close":86.23},{"t":1779723540000,"open":86.22,"high":86.27,"low":86.22,"close":86.24},{"t":1779723600000,"open":86.25,"high":86.26,"low":86.22,"close":86.26},{"t":1779723660000,"open":86.26,"high":86.26,"low":86.19,"close":86.21},{"t":1779723720000,"open":86.21,"high":86.22,"low":86.19,"close":86.22},{"t":1779723780000,"open":86.22,"high":86.22,"low":86.19,"close":86.21},{"t":1779723840000,"open":86.21,"high":86.27,"low":86.21,"close":86.27},{"t":1779723900000,"open":86.27,"high":86.27,"low":86.24,"close":86.24},{"t":1779723960000,"open":86.25,"high":86.25,"low":86.22,"close":86.22},{"t":1779724020000,"open":86.22,"high":86.23,"low":86.2,"close":86.21},{"t":1779724080000,"open":86.21,"high":86.21,"low":86.1,"close":86.1},{"t":1779724140000,"open":86.1,"high":86.17,"low":86.1,"close":86.16},{"t":1779724200000,"open":86.16,"high":86.17,"low":86.08,"close":86.09},{"t":1779724260000,"open":86.08,"high":86.15,"low":86.08,"close":86.15},{"t":1779724320000,"open":86.14,"high":86.15,"low":86.11,"close":86.14},{"t":1779724380000,"open":86.14,"high":86.14,"low":86.07,"close":86.1},{"t":1779724440000,"open":86.1,"high":86.14,"low":86.09,"close":86.12},{"t":1779724500000,"open":86.12,"high":86.18,"low":86.11,"close":86.17},{"t":1779724560000,"open":86.17,"high":86.21,"low":86.17,"close":86.18},{"t":1779724620000,"open":86.17,"high":86.21,"low":86.16,"close":86.21},{"t":1779724680000,"open":86.21,"high":86.23,"low":86.2,"close":86.22},{"t":1779724740000,"open":86.21,"high":86.23,"low":86.2,"close":86.21},{"t":1779724800000,"open":86.21,"high":86.24,"low":86.21,"close":86.24},{"t":1779724860000,"open":86.23,"high":86.24,"low":86.15,"close":86.15},{"t":1779724920000,"open":86.15,"high":86.17,"low":86.15,"close":86.16},{"t":1779724980000,"open":86.17,"high":86.17,"low":86.12,"close":86.13},{"t":1779725040000,"open":86.12,"high":86.18,"low":86.12,"close":86.18},{"t":1779725100000,"open":86.17,"high":86.19,"low":86.15,"close":86.17},{"t":1779725160000,"open":86.18,"high":86.19,"low":86.17,"close":86.19},{"t":1779725220000,"open":86.19,"high":86.19,"low":86.14,"close":86.16},{"t":1779725280000,"open":86.16,"high":86.19,"low":86.14,"close":86.14},{"t":1779725340000,"open":86.15,"high":86.15,"low":86.09,"close":86.1},{"t":1779725400000,"open":86.11,"high":86.11,"low":86.08,"close":86.11},{"t":1779725460000,"open":86.11,"high":86.14,"low":86.1,"close":86.14},{"t":1779725520000,"open":86.13,"high":86.14,"low":86.1,"close":86.11},{"t":1779725580000,"open":86.1,"high":86.12,"low":86.03,"close":86.05},{"t":1779725640000,"open":86.05,"high":86.05,"low":86.01,"close":86.02},{"t":1779725700000,"open":86.01,"high":86.08,"low":86.01,"close":86.08},{"t":1779725760000,"open":86.07,"high":86.09,"low":86.02,"close":86.02},{"t":1779725820000,"open":86.03,"high":86.03,"low":85.97,"close":85.99},{"t":1779725880000,"open":85.98,"high":86.01,"low":85.96,"close":85.98},{"t":1779725940000,"open":85.98,"high":86.0,"low":85.97,"close":85.99},{"t":1779726000000,"open":86.0,"high":86.0,"low":85.95,"close":85.96},{"t":1779726060000,"open":85.96,"high":85.97,"low":85.94,"close":85.96},{"t":1779726120000,"open":85.96,"high":85.98,"low":85.96,"close":85.97},{"t":1779726180000,"open":85.98,"high":86.04,"low":85.97,"close":86.01},{"t":1779726240000,"open":86.01,"high":86.02,"low":85.98,"close":85.98},{"t":1779726300000,"open":85.99,"high":86.04,"low":85.96,"close":86.01},{"t":1779726360000,"open":86.02,"high":86.03,"low":85.99,"close":86.03},{"t":1779726420000,"open":86.02,"high":86.03,"low":86.0,"close":86.01},{"t":1779726480000,"open":86.0,"high":86.02,"low":85.94,"close":85.94},{"t":1779726540000,"open":85.94,"high":85.98,"low":85.94,"close":85.96},{"t":1779726600000,"open":85.96,"high":85.97,"low":85.92,"close":85.93},{"t":1779726660000,"open":85.94,"high":85.98,"low":85.94,"close":85.97},{"t":1779726720000,"open":85.97,"high":86.03,"low":85.94,"close":86.03},{"t":1779726780000,"open":86.03,"high":86.05,"low":86.01,"close":86.04},{"t":1779726840000,"open":86.04,"high":86.05,"low":86.0,"close":86.0},{"t":1779726900000,"open":86.01,"high":86.02,"low":86.0,"close":86.0},{"t":1779726960000,"open":86.01,"high":86.12,"low":86.0,"close":86.11},{"t":1779727020000,"open":86.12,"high":86.12,"low":86.05,"close":86.06},{"t":1779727080000,"open":86.06,"high":86.09,"low":86.04,"close":86.09},{"t":1779727140000,"open":86.09,"high":86.09,"low":86.07,"close":86.07},{"t":1779727200000,"open":86.07,"high":86.08,"low":86.04,"close":86.07},{"t":1779727260000,"open":86.07,"high":86.07,"low":86.0,"close":86.05},{"t":1779727320000,"open":86.05,"high":86.1,"low":86.05,"close":86.08},{"t":1779727380000,"open":86.08,"high":86.08,"low":86.03,"close":86.04},{"t":1779727440000,"open":86.04,"high":86.1,"low":86.04,"close":86.09},{"t":1779727500000,"open":86.1,"high":86.11,"low":86.05,"close":86.1},{"t":1779727560000,"open":86.11,"high":86.18,"low":86.1,"close":86.17},{"t":1779727620000,"open":86.17,"high":86.24,"low":86.17,"close":86.23},{"t":1779727680000,"open":86.23,"high":86.23,"low":86.18,"close":86.21},{"t":1779727740000,"open":86.21,"high":86.32,"low":86.21,"close":86.32},{"t":1779727800000,"open":86.31,"high":86.41,"low":86.28,"close":86.28},{"t":1779727860000,"open":86.28,"high":86.28,"low":86.22,"close":86.22},{"t":1779727920000,"open":86.23,"high":86.27,"low":86.22,"close":86.25},{"t":1779727980000,"open":86.26,"high":86.27,"low":86.17,"close":86.2},{"t":1779728040000,"open":86.2,"high":86.21,"low":86.19,"close":86.21},{"t":1779728100000,"open":86.21,"high":86.23,"low":86.18,"close":86.18},{"t":1779728160000,"open":86.18,"high":86.29,"low":86.17,"close":86.25},{"t":1779728220000,"open":86.25,"high":86.25,"low":86.19,"close":86.21},{"t":1779728280000,"open":86.22,"high":86.22,"low":86.18,"close":86.18},{"t":1779728340000,"open":86.19,"high":86.27,"low":86.19,"close":86.21},{"t":1779728400000,"open":86.21,"high":86.3,"low":86.21,"close":86.24},{"t":1779728460000,"open":86.25,"high":86.29,"low":86.21,"close":86.29},{"t":1779728520000,"open":86.29,"high":86.32,"low":86.24,"close":86.29},{"t":1779728580000,"open":86.29,"high":86.3,"low":86.21,"close":86.22},{"t":1779728640000,"open":86.21,"high":86.3,"low":86.21,"close":86.29},{"t":1779728700000,"open":86.28,"high":86.32,"low":86.27,"close":86.3},{"t":1779728760000,"open":86.29,"high":86.3,"low":86.27,"close":86.28},{"t":1779728820000,"open":86.28,"high":86.3,"low":86.25,"close":86.26},{"t":1779728880000,"open":86.27,"high":86.33,"low":86.26,"close":86.32},{"t":1779728940000,"open":86.32,"high":86.35,"low":86.3,"close":86.3},{"t":1779729000000,"open":86.3,"high":86.3,"low":86.22,"close":86.23},{"t":1779729060000,"open":86.24,"high":86.28,"low":86.23,"close":86.27},{"t":1779729120000,"open":86.28,"high":86.3,"low":86.27,"close":86.27},{"t":1779729180000,"open":86.27,"high":86.27,"low":86.24,"close":86.24},{"t":1779729240000,"open":86.25,"high":86.26,"low":86.22,"close":86.23},{"t":1779729300000,"open":86.22,"high":86.23,"low":86.03,"close":86.05},{"t":1779729360000,"open":86.04,"high":86.13,"low":86.04,"close":86.12},{"t":1779729420000,"open":86.12,"high":86.13,"low":86.07,"close":86.11},{"t":1779729480000,"open":86.11,"high":86.12,"low":86.08,"close":86.12},{"t":1779729540000,"open":86.12,"high":86.16,"low":86.08,"close":86.13},{"t":1779729600000,"open":86.14,"high":86.14,"low":86.1,"close":86.12},{"t":1779729660000,"open":86.12,"high":86.15,"low":86.11,"close":86.14},{"t":1779729720000,"open":86.14,"high":86.16,"low":86.1,"close":86.1},{"t":1779729780000,"open":86.11,"high":86.16,"low":86.1,"close":86.16},{"t":1779729840000,"open":86.16,"high":86.17,"low":86.14,"close":86.15},{"t":1779729900000,"open":86.15,"high":86.18,"low":86.14,"close":86.17},{"t":1779729960000,"open":86.18,"high":86.22,"low":86.16,"close":86.21},{"t":1779730020000,"open":86.21,"high":86.23,"low":86.19,"close":86.21},{"t":1779730080000,"open":86.21,"high":86.24,"low":86.21,"close":86.22},{"t":1779730140000,"open":86.22,"high":86.28,"low":86.21,"close":86.26},{"t":1779730200000,"open":86.26,"high":86.29,"low":86.21,"close":86.21},{"t":1779730260000,"open":86.22,"high":86.22,"low":86.18,"close":86.22},{"t":1779730320000,"open":86.21,"high":86.22,"low":86.16,"close":86.16},{"t":1779730380000,"open":86.16,"high":86.19,"low":86.1,"close":86.18},{"t":1779730440000,"open":86.18,"high":86.23,"low":86.13,"close":86.18},{"t":1779730500000,"open":86.18,"high":86.22,"low":86.18,"close":86.22},{"t":1779730560000,"open":86.22,"high":86.22,"low":86.17,"close":86.18},{"t":1779730620000,"open":86.18,"high":86.18,"low":86.13,"close":86.14},{"t":1779730680000,"open":86.13,"high":86.19,"low":86.12,"close":86.18},{"t":1779730740000,"open":86.18,"high":86.19,"low":86.13,"close":86.15},{"t":1779730800000,"open":86.15,"high":86.15,"low":86.13,"close":86.14},{"t":1779730860000,"open":86.13,"high":86.14,"low":86.12,"close":86.12},{"t":1779730920000,"open":86.12,"high":86.12,"low":86.08,"close":86.09},{"t":1779730980000,"open":86.09,"high":86.1,"low":86.07,"close":86.08},{"t":1779731040000,"open":86.07,"high":86.09,"low":86.07,"close":86.07},{"t":1779731100000,"open":86.07,"high":86.08,"low":86.05,"close":86.05},{"t":1779731160000,"open":86.05,"high":86.09,"low":86.05,"close":86.08},{"t":1779731220000,"open":86.08,"high":86.08,"low":86.03,"close":86.05},{"t":1779731280000,"open":86.05,"high":86.08,"low":86.05,"close":86.07},{"t":1779731340000,"open":86.07,"high":86.09,"low":86.06,"close":86.08},{"t":1779731400000,"open":86.07,"high":86.12,"low":86.07,"close":86.1},{"t":1779731460000,"open":86.1,"high":86.11,"low":86.08,"close":86.08},{"t":1779731520000,"open":86.09,"high":86.1,"low":86.06,"close":86.07},{"t":1779731580000,"open":86.06,"high":86.09,"low":86.06,"close":86.07},{"t":1779731640000,"open":86.08,"high":86.11,"low":86.05,"close":86.11},{"t":1779731700000,"open":86.11,"high":86.12,"low":86.08,"close":86.11},{"t":1779731760000,"open":86.1,"high":86.1,"low":86.03,"close":86.03},{"t":1779731820000,"open":86.03,"high":86.1,"low":86.02,"close":86.09},{"t":1779731880000,"open":86.08,"high":86.13,"low":86.07,"close":86.13},{"t":1779731940000,"open":86.13,"high":86.14,"low":86.08,"close":86.09},{"t":1779732000000,"open":86.1,"high":86.11,"low":86.04,"close":86.1},{"t":1779732060000,"open":86.1,"high":86.12,"low":86.08,"close":86.11},{"t":1779732120000,"open":86.12,"high":86.13,"low":86.1,"close":86.13},{"t":1779732180000,"open":86.13,"high":86.14,"low":86.12,"close":86.14},{"t":1779732240000,"open":86.13,"high":86.2,"low":86.13,"close":86.18},{"t":1779732300000,"open":86.18,"high":86.2,"low":86.17,"close":86.19},{"t":1779732360000,"open":86.19,"high":86.23,"low":86.17,"close":86.23},{"t":1779732420000,"open":86.22,"high":86.26,"low":86.22,"close":86.25},{"t":1779732480000,"open":86.26,"high":86.28,"low":86.24,"close":86.24},{"t":1779732540000,"open":86.24,"high":86.25,"low":86.22,"close":86.22},{"t":1779732600000,"open":86.22,"high":86.27,"low":86.2,"close":86.21},{"t":1779732660000,"open":86.21,"high":86.21,"low":86.2,"close":86.2},{"t":1779732720000,"open":86.2,"high":86.22,"low":86.18,"close":86.21},{"t":1779732780000,"open":86.21,"high":86.22,"low":86.19,"close":86.21},{"t":1779732840000,"open":86.22,"high":86.22,"low":86.19,"close":86.2},{"t":1779732900000,"open":86.19,"high":86.22,"low":86.19,"close":86.2},{"t":1779732960000,"open":86.2,"high":86.21,"low":86.18,"close":86.2},{"t":1779733020000,"open":86.2,"high":86.22,"low":86.19,"close":86.21},{"t":1779733080000,"open":86.22,"high":86.23,"low":86.21,"close":86.23},{"t":1779733140000,"open":86.22,"high":86.24,"low":86.17,"close":86.17},{"t":1779733200000,"open":86.18,"high":86.2,"low":86.17,"close":86.19},{"t":1779733260000,"open":86.19,"high":86.21,"low":86.19,"close":86.21},{"t":1779733320000,"open":86.2,"high":86.21,"low":86.11,"close":86.13},{"t":1779733380000,"open":86.13,"high":86.14,"low":86.12,"close":86.13},{"t":1779733440000,"open":86.12,"high":86.15,"low":86.12,"close":86.12},{"t":1779733500000,"open":86.12,"high":86.13,"low":86.12,"close":86.13},{"t":1779733560000,"open":86.12,"high":86.13,"low":86.12,"close":86.12},{"t":1779733620000,"open":86.13,"high":86.15,"low":86.12,"close":86.14},{"t":1779733680000,"open":86.15,"high":86.16,"low":86.14,"close":86.16},{"t":1779733740000,"open":86.15,"high":86.18,"low":86.15,"close":86.17},{"t":1779733800000,"open":86.18,"high":86.18,"low":86.1,"close":86.1},{"t":1779733860000,"open":86.1,"high":86.11,"low":86.07,"close":86.08},{"t":1779733920000,"open":86.08,"high":86.08,"low":86.03,"close":86.03},{"t":1779733980000,"open":86.04,"high":86.08,"low":86.03,"close":86.06},{"t":1779734040000,"open":86.05,"high":86.08,"low":86.05,"close":86.08},{"t":1779734100000,"open":86.08,"high":86.09,"low":86.06,"close":86.06},{"t":1779734160000,"open":86.06,"high":86.07,"low":86.04,"close":86.04},{"t":1779734220000,"open":86.04,"high":86.05,"low":86.04,"close":86.05},{"t":1779734280000,"open":86.04,"high":86.05,"low":86.02,"close":86.03},{"t":1779734340000,"open":86.04,"high":86.07,"low":86.03,"close":86.05},{"t":1779734400000,"open":86.06,"high":86.06,"low":85.95,"close":85.98},{"t":1779734460000,"open":85.98,"high":85.99,"low":85.98,"close":85.98},{"t":1779734520000,"open":85.99,"high":86.02,"low":85.98,"close":86.02},{"t":1779734580000,"open":86.01,"high":86.02,"low":86.01,"close":86.02},{"t":1779734640000,"open":86.02,"high":86.02,"low":85.99,"close":86.0},{"t":1779734700000,"open":86.0,"high":86.03,"low":86.0,"close":86.01},{"t":1779734760000,"open":86.01,"high":86.04,"low":86.01,"close":86.04},{"t":1779734820000,"open":86.03,"high":86.05,"low":86.0,"close":86.02},{"t":1779734880000,"open":86.02,"high":86.03,"low":85.96,"close":85.96},{"t":1779734940000,"open":85.97,"high":86.01,"low":85.95,"close":86.0},{"t":1779735000000,"open":86.01,"high":86.01,"low":85.96,"close":85.99},{"t":1779735060000,"open":85.99,"high":86.03,"low":85.98,"close":86.02},{"t":1779735120000,"open":86.02,"high":86.02,"low":85.93,"close":85.93},{"t":1779735180000,"open":85.94,"high":85.94,"low":85.9,"close":85.92},{"t":1779735240000,"open":85.91,"high":85.92,"low":85.88,"close":85.88},{"t":1779735300000,"open":85.88,"high":85.9,"low":85.88,"close":85.9},{"t":1779735360000,"open":85.89,"high":85.9,"low":85.85,"close":85.86},{"t":1779735420000,"open":85.86,"high":85.88,"low":85.83,"close":85.87},{"t":1779735480000,"open":85.87,"high":85.89,"low":85.85,"close":85.85},{"t":1779735540000,"open":85.85,"high":85.87,"low":85.85,"close":85.87},{"t":1779735600000,"open":85.86,"high":85.87,"low":85.82,"close":85.83},{"t":1779735660000,"open":85.83,"high":85.84,"low":85.77,"close":85.77},{"t":1779735720000,"open":85.77,"high":85.79,"low":85.67,"close":85.77},{"t":1779735780000,"open":85.76,"high":85.8,"low":85.7,"close":85.71},{"t":1779735840000,"open":85.71,"high":85.76,"low":85.7,"close":85.75},{"t":1779735900000,"open":85.74,"high":85.82,"low":85.74,"close":85.81},{"t":1779735960000,"open":85.8,"high":85.81,"low":85.8,"close":85.8},{"t":1779736020000,"open":85.81,"high":85.85,"low":85.8,"close":85.83},{"t":1779736080000,"open":85.83,"high":85.83,"low":85.79,"close":85.79},{"t":1779736140000,"open":85.8,"high":85.8,"low":85.75,"close":85.76},{"t":1779736200000,"open":85.75,"high":85.79,"low":85.73,"close":85.79},{"t":1779736260000,"open":85.79,"high":85.8,"low":85.78,"close":85.79},{"t":1779736320000,"open":85.8,"high":85.82,"low":85.79,"close":85.8},{"t":1779736380000,"open":85.8,"high":85.84,"low":85.8,"close":85.83},{"t":1779736440000,"open":85.84,"high":85.84,"low":85.81,"close":85.82},{"t":1779736500000,"open":85.81,"high":85.84,"low":85.8,"close":85.82},{"t":1779736560000,"open":85.82,"high":85.84,"low":85.81,"close":85.81},{"t":1779736620000,"open":85.81,"high":85.83,"low":85.8,"close":85.81},{"t":1779736680000,"open":85.8,"high":85.81,"low":85.75,"close":85.75},{"t":1779736740000,"open":85.76,"high":85.81,"low":85.75,"close":85.81},{"t":1779736800000,"open":85.81,"high":85.81,"low":85.78,"close":85.79},{"t":1779736860000,"open":85.8,"high":85.81,"low":85.78,"close":85.81},{"t":1779736920000,"open":85.8,"high":85.85,"low":85.8,"close":85.83},{"t":1779736980000,"open":85.83,"high":85.85,"low":85.82,"close":85.85},{"t":1779737040000,"open":85.85,"high":85.89,"low":85.85,"close":85.88},{"t":1779737100000,"open":85.88,"high":85.88,"low":85.85,"close":85.86},{"t":1779737160000,"open":85.87,"high":85.89,"low":85.86,"close":85.86},{"t":1779737220000,"open":85.87,"high":85.9,"low":85.86,"close":85.9},{"t":1779737280000,"open":85.89,"high":85.9,"low":85.86,"close":85.86},{"t":1779737340000,"open":85.87,"high":85.9,"low":85.86,"close":85.88},{"t":1779737400000,"open":85.88,"high":85.91,"low":85.82,"close":85.82},{"t":1779737460000,"open":85.82,"high":85.83,"low":85.8,"close":85.8},{"t":1779737520000,"open":85.8,"high":85.81,"low":85.77,"close":85.77},{"t":1779737580000,"open":85.78,"high":85.78,"low":85.66,"close":85.67},{"t":1779737640000,"open":85.67,"high":85.72,"low":85.65,"close":85.66},{"t":1779737700000,"open":85.65,"high":85.67,"low":85.58,"close":85.63},{"t":1779737760000,"open":85.63,"high":85.65,"low":85.6,"close":85.61},{"t":1779737820000,"open":85.62,"high":85.65,"low":85.62,"close":85.65},{"t":1779737880000,"open":85.65,"high":85.65,"low":85.6,"close":85.61},{"t":1779737940000,"open":85.6,"high":85.61,"low":85.46,"close":85.5},{"t":1779738000000,"open":85.51,"high":85.53,"low":85.49,"close":85.53},{"t":1779738060000,"open":85.52,"high":85.56,"low":85.5,"close":85.55},{"t":1779738120000,"open":85.55,"high":85.58,"low":85.55,"close":85.58},{"t":1779738180000,"open":85.58,"high":85.61,"low":85.57,"close":85.61},{"t":1779738240000,"open":85.61,"high":85.61,"low":85.6,"close":85.61},{"t":1779738300000,"open":85.61,"high":85.65,"low":85.6,"close":85.63},{"t":1779738360000,"open":85.63,"high":85.64,"low":85.6,"close":85.61},{"t":1779738420000,"open":85.61,"high":85.62,"low":85.6,"close":85.62},{"t":1779738480000,"open":85.62,"high":85.62,"low":85.6,"close":85.6},{"t":1779738540000,"open":85.61,"high":85.61,"low":85.56,"close":85.6},{"t":1779738600000,"open":85.61,"high":85.64,"low":85.6,"close":85.64},{"t":1779738660000,"open":85.64,"high":85.64,"low":85.6,"close":85.63},{"t":1779738720000,"open":85.63,"high":85.63,"low":85.62,"close":85.63},{"t":1779738780000,"open":85.62,"high":85.64,"low":85.62,"close":85.62},{"t":1779738840000,"open":85.61,"high":85.62,"low":85.56,"close":85.56},{"t":1779738900000,"open":85.56,"high":85.62,"low":85.56,"close":85.62},{"t":1779738960000,"open":85.61,"high":85.62,"low":85.61,"close":85.62},{"t":1779739020000,"open":85.62,"high":85.62,"low":85.61,"close":85.61},{"t":1779739080000,"open":85.61,"high":85.62,"low":85.59,"close":85.59},{"t":1779739140000,"open":85.59,"high":85.62,"low":85.59,"close":85.6},{"t":1779739200000,"open":85.59,"high":85.62,"low":85.56,"close":85.61},{"t":1779739260000,"open":85.62,"high":85.67,"low":85.62,"close":85.66},{"t":1779739320000,"open":85.66,"high":85.71,"low":85.66,"close":85.71},{"t":1779739380000,"open":85.71,"high":85.74,"low":85.7,"close":85.7},{"t":1779739440000,"open":85.71,"high":85.71,"low":85.7,"close":85.71},{"t":1779739500000,"open":85.71,"high":85.71,"low":85.69,"close":85.69},{"t":1779739560000,"open":85.7,"high":85.7,"low":85.69,"close":85.7},{"t":1779739620000,"open":85.7,"high":85.75,"low":85.69,"close":85.74},{"t":1779739680000,"open":85.74,"high":85.75,"low":85.72,"close":85.72},{"t":1779739740000,"open":85.73,"high":85.76,"low":85.72,"close":85.76},{"t":1779739800000,"open":85.76,"high":85.78,"low":85.74,"close":85.74},{"t":1779739860000,"open":85.74,"high":85.77,"low":85.74,"close":85.77},{"t":1779739920000,"open":85.76,"high":85.77,"low":85.76,"close":85.76},{"t":1779739980000,"open":85.77,"high":85.77,"low":85.76,"close":85.76},{"t":1779740040000,"open":85.77,"high":85.78,"low":85.75,"close":85.75},{"t":1779740100000,"open":85.75,"high":85.85,"low":85.75,"close":85.84},{"t":1779740160000,"open":85.85,"high":85.85,"low":85.77,"close":85.79},{"t":1779740220000,"open":85.78,"high":85.8,"low":85.78,"close":85.78},{"t":1779740280000,"open":85.78,"high":85.79,"low":85.76,"close":85.78},{"t":1779740340000,"open":85.79,"high":85.83,"low":85.79,"close":85.83},{"t":1779740400000,"open":85.83,"high":85.84,"low":85.78,"close":85.78},{"t":1779740460000,"open":85.78,"high":85.79,"low":85.75,"close":85.75},{"t":1779740520000,"open":85.75,"high":85.76,"low":85.74,"close":85.74},{"t":1779740580000,"open":85.74,"high":85.75,"low":85.69,"close":85.69},{"t":1779740640000,"open":85.7,"high":85.7,"low":85.69,"close":85.69},{"t":1779740700000,"open":85.7,"high":85.74,"low":85.69,"close":85.71},{"t":1779740760000,"open":85.7,"high":85.7,"low":85.57,"close":85.62},{"t":1779740820000,"open":85.62,"high":85.64,"low":85.62,"close":85.62},{"t":1779740880000,"open":85.62,"high":85.65,"low":85.62,"close":85.64},{"t":1779740940000,"open":85.64,"high":85.64,"low":85.6,"close":85.62},{"t":1779741000000,"open":85.62,"high":85.66,"low":85.56,"close":85.6},{"t":1779741060000,"open":85.6,"high":85.61,"low":85.59,"close":85.59},{"t":1779741120000,"open":85.59,"high":85.69,"low":85.59,"close":85.69},{"t":1779741180000,"open":85.69,"high":85.69,"low":85.63,"close":85.65},{"t":1779741240000,"open":85.65,"high":85.68,"low":85.53,"close":85.55},{"t":1779741300000,"open":85.55,"high":85.55,"low":85.46,"close":85.49},{"t":1779741360000,"open":85.48,"high":85.54,"low":85.47,"close":85.54},{"t":1779741420000,"open":85.54,"high":85.54,"low":85.45,"close":85.48},{"t":1779741480000,"open":85.48,"high":85.5,"low":85.47,"close":85.48},{"t":1779741540000,"open":85.48,"high":85.48,"low":85.37,"close":85.42},{"t":1779741600000,"open":85.42,"high":85.44,"low":85.35,"close":85.37},{"t":1779741660000,"open":85.37,"high":85.37,"low":85.33,"close":85.34},{"t":1779741720000,"open":85.33,"high":85.43,"low":85.25,"close":85.3},{"t":1779741780000,"open":85.3,"high":85.35,"low":85.3,"close":85.34},{"t":1779741840000,"open":85.34,"high":85.36,"low":85.32,"close":85.36},{"t":1779741900000,"open":85.36,"high":85.37,"low":85.3,"close":85.37},{"t":1779741960000,"open":85.37,"high":85.41,"low":85.36,"close":85.4},{"t":1779742020000,"open":85.39,"high":85.39,"low":85.36,"close":85.37},{"t":1779742080000,"open":85.36,"high":85.42,"low":85.36,"close":85.42},{"t":1779742140000,"open":85.42,"high":85.42,"low":85.31,"close":85.34},{"t":1779742200000,"open":85.34,"high":85.41,"low":85.34,"close":85.4},{"t":1779742260000,"open":85.39,"high":85.4,"low":85.38,"close":85.39},{"t":1779742320000,"open":85.4,"high":85.42,"low":85.39,"close":85.41},{"t":1779742380000,"open":85.4,"high":85.43,"low":85.4,"close":85.43},{"t":1779742440000,"open":85.43,"high":85.44,"low":85.42,"close":85.44},{"t":1779742500000,"open":85.43,"high":85.51,"low":85.43,"close":85.51},{"t":1779742560000,"open":85.52,"high":85.52,"low":85.39,"close":85.43},{"t":1779742620000,"open":85.42,"high":85.44,"low":85.33,"close":85.34},{"t":1779742680000,"open":85.34,"high":85.4,"low":85.32,"close":85.38},{"t":1779742740000,"open":85.38,"high":85.39,"low":85.35,"close":85.37},{"t":1779742800000,"open":85.36,"high":85.42,"low":85.35,"close":85.41},{"t":1779742860000,"open":85.42,"high":85.47,"low":85.41,"close":85.43},{"t":1779742920000,"open":85.43,"high":85.48,"low":85.43,"close":85.47},{"t":1779742980000,"open":85.46,"high":85.49,"low":85.44,"close":85.48},{"t":1779743040000,"open":85.48,"high":85.5,"low":85.46,"close":85.49},{"t":1779743100000,"open":85.49,"high":85.5,"low":85.46,"close":85.46},{"t":1779743160000,"open":85.46,"high":85.53,"low":85.46,"close":85.52},{"t":1779743220000,"open":85.52,"high":85.52,"low":85.5,"close":85.5},{"t":1779743280000,"open":85.51,"high":85.51,"low":85.46,"close":85.46},{"t":1779743340000,"open":85.46,"high":85.47,"low":85.42,"close":85.44},{"t":1779743400000,"open":85.44,"high":85.45,"low":85.41,"close":85.41},{"t":1779743460000,"open":85.41,"high":85.42,"low":85.4,"close":85.4},{"t":1779743520000,"open":85.41,"high":85.41,"low":85.38,"close":85.39},{"t":1779743580000,"open":85.4,"high":85.44,"low":85.32,"close":85.43},{"t":1779743640000,"open":85.43,"high":85.45,"low":85.39,"close":85.4},{"t":1779743700000,"open":85.39,"high":85.41,"low":85.36,"close":85.39},{"t":1779743760000,"open":85.39,"high":85.41,"low":85.35,"close":85.36},{"t":1779743820000,"open":85.35,"high":85.36,"low":85.3,"close":85.32},{"t":1779743880000,"open":85.33,"high":85.33,"low":85.3,"close":85.32},{"t":1779743940000,"open":85.33,"high":85.39,"low":85.33,"close":85.37},{"t":1779744000000,"open":85.38,"high":85.41,"low":85.38,"close":85.4},{"t":1779744060000,"open":85.39,"high":85.4,"low":85.37,"close":85.37},{"t":1779744120000,"open":85.37,"high":85.37,"low":85.3,"close":85.32},{"t":1779744180000,"open":85.31,"high":85.33,"low":85.31,"close":85.32},{"t":1779744240000,"open":85.32,"high":85.35,"low":85.29,"close":85.32},{"t":1779744300000,"open":85.32,"high":85.38,"low":85.31,"close":85.37},{"t":1779744360000,"open":85.38,"high":85.42,"low":85.38,"close":85.41},{"t":1779744420000,"open":85.41,"high":85.43,"low":85.41,"close":85.42},{"t":1779744480000,"open":85.42,"high":85.46,"low":85.42,"close":85.43},{"t":1779744540000,"open":85.42,"high":85.43,"low":85.42,"close":85.42},{"t":1779744600000,"open":85.42,"high":85.44,"low":85.42,"close":85.42},{"t":1779744660000,"open":85.42,"high":85.43,"low":85.42,"close":85.42},{"t":1779744720000,"open":85.42,"high":85.44,"low":85.4,"close":85.44},{"t":1779744780000,"open":85.44,"high":85.44,"low":85.4,"close":85.4},{"t":1779744840000,"open":85.4,"high":85.41,"low":85.4,"close":85.41},{"t":1779744900000,"open":85.41,"high":85.43,"low":85.4,"close":85.43},{"t":1779744960000,"open":85.42,"high":85.43,"low":85.29,"close":85.34},{"t":1779745020000,"open":85.34,"high":85.39,"low":85.32,"close":85.33},{"t":1779745080000,"open":85.32,"high":85.35,"low":85.3,"close":85.32},{"t":1779745140000,"open":85.31,"high":85.36,"low":85.29,"close":85.35},{"t":1779745200000,"open":85.36,"high":85.4,"low":85.36,"close":85.39},{"t":1779745260000,"open":85.39,"high":85.39,"low":85.34,"close":85.39},{"t":1779745320000,"open":85.38,"high":85.39,"low":85.36,"close":85.38},{"t":1779745380000,"open":85.39,"high":85.39,"low":85.33,"close":85.35},{"t":1779745440000,"open":85.34,"high":85.34,"low":85.28,"close":85.3},{"t":1779745500000,"open":85.3,"high":85.3,"low":85.22,"close":85.27},{"t":1779745560000,"open":85.28,"high":85.32,"low":85.27,"close":85.29},{"t":1779745620000,"open":85.29,"high":85.3,"low":85.29,"close":85.3},{"t":1779745680000,"open":85.3,"high":85.37,"low":85.3,"close":85.35},{"t":1779745740000,"open":85.34,"high":85.36,"low":85.34,"close":85.36},{"t":1779745800000,"open":85.35,"high":85.37,"low":85.35,"close":85.37},{"t":1779745860000,"open":85.36,"high":85.39,"low":85.36,"close":85.37},{"t":1779745920000,"open":85.37,"high":85.38,"low":85.37,"close":85.37},{"t":1779745980000,"open":85.38,"high":85.42,"low":85.37,"close":85.42},{"t":1779746040000,"open":85.41,"high":85.41,"low":85.35,"close":85.37},{"t":1779746100000,"open":85.38,"high":85.39,"low":85.33,"close":85.33},{"t":1779746160000,"open":85.33,"high":85.37,"low":85.32,"close":85.34},{"t":1779746220000,"open":85.35,"high":85.36,"low":85.32,"close":85.33},{"t":1779746280000,"open":85.34,"high":85.34,"low":85.33,"close":85.34},{"t":1779746340000,"open":85.33,"high":85.37,"low":85.33,"close":85.34},{"t":1779746400000,"open":85.34,"high":85.37,"low":85.28,"close":85.3},{"t":1779746460000,"open":85.3,"high":85.36,"low":85.28,"close":85.34},{"t":1779746520000,"open":85.34,"high":85.39,"low":85.26,"close":85.27},{"t":1779746580000,"open":85.28,"high":85.28,"low":85.2,"close":85.22},{"t":1779746640000,"open":85.23,"high":85.23,"low":85.13,"close":85.23},{"t":1779746700000,"open":85.23,"high":85.38,"low":85.22,"close":85.37},{"t":1779746760000,"open":85.37,"high":85.4,"low":85.32,"close":85.36},{"t":1779746820000,"open":85.37,"high":85.37,"low":85.3,"close":85.37},{"t":1779746880000,"open":85.37,"high":85.37,"low":85.32,"close":85.33},{"t":1779746940000,"open":85.32,"high":85.35,"low":85.31,"close":85.33},{"t":1779747000000,"open":85.33,"high":85.44,"low":85.3,"close":85.43},{"t":1779747060000,"open":85.42,"high":85.45,"low":85.41,"close":85.44},{"t":1779747120000,"open":85.44,"high":85.51,"low":85.44,"close":85.49},{"t":1779747180000,"open":85.48,"high":85.48,"low":85.44,"close":85.46},{"t":1779747240000,"open":85.47,"high":85.47,"low":85.43,"close":85.44},{"t":1779747300000,"open":85.45,"high":85.47,"low":85.41,"close":85.47},{"t":1779747360000,"open":85.47,"high":85.5,"low":85.46,"close":85.49},{"t":1779747420000,"open":85.48,"high":85.49,"low":85.39,"close":85.42},{"t":1779747480000,"open":85.42,"high":85.42,"low":85.36,"close":85.41},{"t":1779747540000,"open":85.42,"high":85.43,"low":85.36,"close":85.43},{"t":1779747600000,"open":85.43,"high":85.45,"low":85.38,"close":85.4},{"t":1779747660000,"open":85.4,"high":85.44,"low":85.4,"close":85.44},{"t":1779747720000,"open":85.43,"high":85.5,"low":85.43,"close":85.48},{"t":1779747780000,"open":85.49,"high":85.49,"low":85.46,"close":85.47},{"t":1779747840000,"open":85.47,"high":85.48,"low":85.45,"close":85.46},{"t":1779747900000,"open":85.45,"high":85.48,"low":85.42,"close":85.48},{"t":1779747960000,"open":85.49,"high":85.49,"low":85.39,"close":85.39},{"t":1779748020000,"open":85.39,"high":85.39,"low":85.35,"close":85.36},{"t":1779748080000,"open":85.36,"high":85.36,"low":85.18,"close":85.18},{"t":1779748140000,"open":85.18,"high":85.26,"low":85.18,"close":85.25},{"t":1779748200000,"open":85.25,"high":85.25,"low":84.91,"close":84.99},{"t":1779748260000,"open":84.99,"high":85.08,"low":84.92,"close":84.93},{"t":1779748320000,"open":84.93,"high":84.95,"low":84.85,"close":84.88},{"t":1779748380000,"open":84.89,"high":84.92,"low":84.73,"close":84.81},{"t":1779748440000,"open":84.82,"high":84.9,"low":84.81,"close":84.9},{"t":1779748500000,"open":84.9,"high":84.9,"low":84.75,"close":84.78},{"t":1779748560000,"open":84.78,"high":84.79,"low":84.64,"close":84.76},{"t":1779748620000,"open":84.77,"high":84.79,"low":84.7,"close":84.75},{"t":1779748680000,"open":84.75,"high":84.79,"low":84.74,"close":84.78},{"t":1779748740000,"open":84.77,"high":84.83,"low":84.77,"close":84.79},{"t":1779748800000,"open":84.79,"high":84.82,"low":84.76,"close":84.82},{"t":1779748860000,"open":84.82,"high":84.96,"low":84.81,"close":84.83},{"t":1779748920000,"open":84.82,"high":84.83,"low":84.71,"close":84.77},{"t":1779748980000,"open":84.76,"high":84.79,"low":84.72,"close":84.79},{"t":1779749040000,"open":84.8,"high":84.81,"low":84.77,"close":84.79},{"t":1779749100000,"open":84.79,"high":84.83,"low":84.77,"close":84.83},{"t":1779749160000,"open":84.83,"high":84.83,"low":84.78,"close":84.79},{"t":1779749220000,"open":84.8,"high":84.88,"low":84.8,"close":84.86},{"t":1779749280000,"open":84.85,"high":84.86,"low":84.8,"close":84.82},{"t":1779749340000,"open":84.83,"high":84.88,"low":84.82,"close":84.88},{"t":1779749400000,"open":84.88,"high":84.92,"low":84.86,"close":84.92},{"t":1779749460000,"open":84.92,"high":84.93,"low":84.89,"close":84.91},{"t":1779749520000,"open":84.91,"high":84.92,"low":84.84,"close":84.86},{"t":1779749580000,"open":84.87,"high":84.89,"low":84.85,"close":84.89},{"t":1779749640000,"open":84.89,"high":84.9,"low":84.88,"close":84.89},{"t":1779749700000,"open":84.9,"high":84.91,"low":84.83,"close":84.84},{"t":1779749760000,"open":84.84,"high":84.9,"low":84.84,"close":84.87},{"t":1779749820000,"open":84.87,"high":84.89,"low":84.83,"close":84.86},{"t":1779749880000,"open":84.85,"high":84.89,"low":84.8,"close":84.8},{"t":1779749940000,"open":84.81,"high":84.81,"low":84.75,"close":84.76},{"t":1779750000000,"open":84.75,"high":84.81,"low":84.68,"close":84.81},{"t":1779750060000,"open":84.81,"high":84.84,"low":84.74,"close":84.74},{"t":1779750120000,"open":84.75,"high":84.8,"low":84.68,"close":84.77},{"t":1779750180000,"open":84.77,"high":84.85,"low":84.76,"close":84.84},{"t":1779750240000,"open":84.85,"high":84.88,"low":84.79,"close":84.83},{"t":1779750300000,"open":84.84,"high":84.92,"low":84.81,"close":84.92},{"t":1779750360000,"open":84.92,"high":84.96,"low":84.9,"close":84.95},{"t":1779750420000,"open":84.96,"high":84.99,"low":84.93,"close":84.97},{"t":1779750480000,"open":84.97,"high":85.0,"low":84.94,"close":84.94},{"t":1779750540000,"open":84.95,"high":85.04,"low":84.94,"close":85.01},{"t":1779750600000,"open":85.0,"high":85.01,"low":84.94,"close":84.98},{"t":1779750660000,"open":84.97,"high":84.98,"low":84.96,"close":84.97},{"t":1779750720000,"open":84.96,"high":85.0,"low":84.96,"close":84.97},{"t":1779750780000,"open":84.96,"high":84.97,"low":84.95,"close":84.95},{"t":1779750840000,"open":84.96,"high":85.04,"low":84.96,"close":85.02},{"t":1779750900000,"open":85.02,"high":85.11,"low":85.01,"close":85.09},{"t":1779750960000,"open":85.09,"high":85.1,"low":85.05,"close":85.05},{"t":1779751020000,"open":85.05,"high":85.1,"low":84.99,"close":84.99},{"t":1779751080000,"open":85.0,"high":85.0,"low":84.98,"close":84.99},{"t":1779751140000,"open":85.0,"high":85.02,"low":84.95,"close":84.98},{"t":1779751200000,"open":84.98,"high":85.05,"low":84.97,"close":84.98},{"t":1779751260000,"open":84.99,"high":85.02,"low":84.96,"close":85.01},{"t":1779751320000,"open":85.0,"high":85.04,"low":85.0,"close":85.02},{"t":1779751380000,"open":85.01,"high":85.03,"low":85.0,"close":85.02},{"t":1779751440000,"open":85.03,"high":85.03,"low":85.01,"close":85.02},{"t":1779751500000,"open":85.01,"high":85.06,"low":85.01,"close":85.06},{"t":1779751560000,"open":85.05,"high":85.06,"low":85.0,"close":85.0},{"t":1779751620000,"open":85.0,"high":85.04,"low":84.98,"close":85.03},{"t":1779751680000,"open":85.04,"high":85.05,"low":85.01,"close":85.01},{"t":1779751740000,"open":85.01,"high":85.06,"low":85.01,"close":85.05}]