[{"t":1771523040000,"open":66631.6,"high":66650.0,"low":66574.2,"close":66576.9},{"t":1771523100000,"open":66576.9,"high":66642.1,"low":66563.2,"close":66606.6},{"t":1771523160000,"open":66606.6,"high":66623.7,"low":66584.1,"close":66587.4},{"t":1771523220000,"open":66587.3,"high":66622.0,"low":66552.7,"close":66570.9},{"t":1771523280000,"open":66570.8,"high":66576.2,"low":66483.4,"close":66511.4},{"t":1771523340000,"open":66511.5,"high":66511.5,"low":66368.3,"close":66412.7},{"t":1771523400000,"open":66412.5,"high":66503.4,"low":66410.1,"close":66437.5},{"t":1771523460000,"open":66437.4,"high":66477.6,"low":66366.0,"close":66371.1},{"t":1771523520000,"open":66371.0,"high":66396.8,"low":66283.3,"close":66283.4},{"t":1771523580000,"open":66283.3,"high":66320.0,"low":66181.2,"close":66234.1},{"t":1771523640000,"open":66234.0,"high":66234.1,"low":66140.9,"close":66186.9},{"t":1771523700000,"open":66186.9,"high":66307.0,"low":66185.2,"close":66307.0},{"t":1771523760000,"open":66306.9,"high":66343.7,"low":66283.0,"close":66283.1},{"t":1771523820000,"open":66283.0,"high":66314.6,"low":66264.7,"close":66299.4},{"t":1771523880000,"open":66299.4,"high":66314.2,"low":66247.8,"close":66259.7},{"t":1771523940000,"open":66259.8,"high":66348.6,"low":66259.8,"close":66336.1},{"t":1771524000000,"open":66336.0,"high":66352.8,"low":66306.0,"close":66325.8},{"t":1771524060000,"open":66325.7,"high":66358.5,"low":66253.5,"close":66287.0},{"t":1771524120000,"open":66287.0,"high":66293.3,"low":66234.1,"close":66245.8},{"t":1771524180000,"open":66245.8,"high":66332.4,"low":66240.6,"close":66291.7},{"t":1771524240000,"open":66291.6,"high":66291.7,"low":66227.2,"close":66247.5},{"t":1771524300000,"open":66247.5,"high":66280.6,"low":66215.1,"close":66279.6},{"t":1771524360000,"open":66279.5,"high":66329.6,"low":66265.1,"close":66324.1},{"t":1771524420000,"open":66324.1,"high":66450.0,"low":66308.5,"close":66424.0},{"t":1771524480000,"open":66423.9,"high":66445.5,"low":66376.9,"close":66400.0},{"t":1771524540000,"open":66399.9,"high":66412.9,"low":66371.0,"close":66371.0},{"t":1771524600000,"open":66370.7,"high":66382.8,"low":66310.2,"close":66378.6},{"t":1771524660000,"open":66378.5,"high":66470.4,"low":66375.5,"close":66424.7},{"t":1771524720000,"open":66424.7,"high":66520.0,"low":66424.7,"close":66496.0},{"t":1771524780000,"open":66496.0,"high":66532.6,"low":66486.5,"close":66524.7},{"t":1771524840000,"open":66524.6,"high":66630.1,"low":66506.0,"close":66609.3},{"t":1771524900000,"open":66609.3,"high":66612.0,"low":66576.2,"close":66584.3},{"t":1771524960000,"open":66584.3,"high":66601.6,"low":66535.6,"close":66557.4},{"t":1771525020000,"open":66557.3,"high":66560.0,"low":66506.1,"close":66510.1},{"t":1771525080000,"open":66510.1,"high":66534.6,"low":66491.8,"close":66505.8},{"t":1771525140000,"open":66505.8,"high":66562.6,"low":66505.8,"close":66533.5},{"t":1771525200000,"open":66533.4,"high":66584.8,"low":66446.2,"close":66582.1},{"t":1771525260000,"open":66582.0,"high":66582.0,"low":66523.7,"close":66575.5},{"t":1771525320000,"open":66575.5,"high":66625.0,"low":66539.1,"close":66611.6},{"t":1771525380000,"open":66611.6,"high":66638.0,"low":66573.6,"close":66637.9},{"t":1771525440000,"open":66638.0,"high":66820.0,"low":66616.8,"close":66790.7},{"t":1771525500000,"open":66790.7,"high":66899.1,"low":66784.5,"close":66833.7},{"t":1771525560000,"open":66833.7,"high":66871.3,"low":66811.7,"close":66842.9},{"t":1771525620000,"open":66842.8,"high":66865.7,"low":66811.1,"close":66864.7},{"t":1771525680000,"open":66864.7,"high":66888.0,"low":66854.5,"close":66864.6},{"t":1771525740000,"open":66864.7,"high":66884.3,"low":66850.6,"close":66873.5},{"t":1771525800000,"open":66873.5,"high":66919.5,"low":66846.2,"close":66898.3},{"t":1771525860000,"open":66898.3,"high":66898.3,"low":66829.1,"close":66830.2},{"t":1771525920000,"open":66830.3,"high":66900.0,"low":66823.0,"close":66872.4},{"t":1771525980000,"open":66872.4,"high":66879.3,"low":66731.3,"close":66759.7},{"t":1771526040000,"open":66759.7,"high":66759.8,"low":66671.1,"close":66697.2},{"t":1771526100000,"open":66697.2,"high":66871.1,"low":66697.2,"close":66827.0},{"t":1771526160000,"open":66827.1,"high":66831.9,"low":66726.4,"close":66732.0},{"t":1771526220000,"open":66732.0,"high":66766.5,"low":66715.9,"close":66755.0},{"t":1771526280000,"open":66755.0,"high":66759.1,"low":66700.0,"close":66737.4},{"t":1771526340000,"open":66737.5,"high":66791.4,"low":66737.5,"close":66786.8},{"t":1771526400000,"open":66786.9,"high":66820.5,"low":66786.9,"close":66803.0},{"t":1771526460000,"open":66803.1,"high":66861.2,"low":66781.9,"close":66861.2},{"t":1771526520000,"open":66861.2,"high":66933.0,"low":66859.4,"close":66916.4},{"t":1771526580000,"open":66916.5,"high":66996.1,"low":66916.4,"close":66984.8},{"t":1771526640000,"open":66984.8,"high":66989.6,"low":66943.9,"close":66976.5},{"t":1771526700000,"open":66976.5,"high":66982.9,"low":66943.7,"close":66980.0},{"t":1771526760000,"open":66980.0,"high":67026.3,"low":66907.5,"close":66921.1},{"t":1771526820000,"open":66921.1,"high":67000.0,"low":66908.4,"close":66958.8},{"t":1771526880000,"open":66958.8,"high":67067.3,"low":66958.8,"close":66990.9},{"t":1771526940000,"open":66990.8,"high":67006.8,"low":66950.0,"close":67005.9},{"t":1771527000000,"open":67005.9,"high":67005.9,"low":66934.1,"close":66941.0},{"t":1771527060000,"open":66941.1,"high":67001.1,"low":66941.0,"close":66946.1},{"t":1771527120000,"open":66946.1,"high":66999.9,"low":66946.1,"close":66999.9},{"t":1771527180000,"open":66999.9,"high":67034.6,"low":66963.6,"close":66978.8},{"t":1771527240000,"open":66978.9,"high":67026.0,"low":66978.8,"close":67007.8},{"t":1771527300000,"open":67007.8,"high":67016.6,"low":66955.5,"close":66982.9},{"t":1771527360000,"open":66982.8,"high":67020.0,"low":66933.0,"close":66944.1},{"t":1771527420000,"open":66944.0,"high":66959.9,"low":66844.1,"close":66906.1},{"t":1771527480000,"open":66906.1,"high":66944.4,"low":66906.1,"close":66937.2},{"t":1771527540000,"open":66937.2,"high":67009.9,"low":66937.2,"close":67003.2},{"t":1771527600000,"open":67003.2,"high":67007.7,"low":66912.7,"close":66912.7},{"t":1771527660000,"open":66912.7,"high":66926.4,"low":66834.0,"close":66926.4},{"t":1771527720000,"open":66926.4,"high":66968.7,"low":66870.3,"close":66922.5},{"t":1771527780000,"open":66922.4,"high":66946.6,"low":66912.6,"close":66941.8},{"t":1771527840000,"open":66941.9,"high":67035.7,"low":66941.8,"close":67019.0},{"t":1771527900000,"open":67019.0,"high":67084.1,"low":66967.0,"close":67053.4},{"t":1771527960000,"open":67053.4,"high":67074.8,"low":66990.1,"close":67022.4},{"t":1771528020000,"open":67022.4,"high":67173.3,"low":67010.9,"close":67166.0},{"t":1771528080000,"open":67166.1,"high":67174.0,"low":67049.5,"close":67060.8},{"t":1771528140000,"open":67060.8,"high":67081.0,"low":67034.7,"close":67060.7},{"t":1771528200000,"open":67060.7,"high":67074.0,"low":66973.8,"close":66988.2},{"t":1771528260000,"open":66988.3,"high":66995.8,"low":66896.3,"close":66926.0},{"t":1771528320000,"open":66926.0,"high":67000.0,"low":66926.0,"close":66978.0},{"t":1771528380000,"open":66978.8,"high":66979.0,"low":66910.2,"close":66910.2},{"t":1771528440000,"open":66910.2,"high":66926.0,"low":66864.0,"close":66879.1},{"t":1771528500000,"open":66879.1,"high":66880.6,"low":66799.8,"close":66855.7},{"t":1771528560000,"open":66855.7,"high":66895.5,"low":66851.7,"close":66890.2},{"t":1771528620000,"open":66890.2,"high":66975.0,"low":66882.1,"close":66927.0},{"t":1771528680000,"open":66927.0,"high":66955.9,"low":66926.9,"close":66933.6},{"t":1771528740000,"open":66933.6,"high":66948.4,"low":66871.0,"close":66944.9},{"t":1771528800000,"open":66944.8,"high":66990.6,"low":66934.7,"close":66990.4},{"t":1771528860000,"open":66990.4,"high":66990.5,"low":66915.7,"close":66941.4},{"t":1771528920000,"open":66941.6,"high":67049.2,"low":66938.0,"close":67029.8},{"t":1771528980000,"open":67029.8,"high":67052.0,"low":66988.5,"close":66991.9},{"t":1771529040000,"open":66991.9,"high":67040.4,"low":66991.9,"close":67026.3},{"t":1771529100000,"open":67026.2,"high":67043.6,"low":67003.1,"close":67015.4},{"t":1771529160000,"open":67015.4,"high":67028.0,"low":66921.6,"close":66981.8},{"t":1771529220000,"open":66981.8,"high":66983.3,"low":66908.2,"close":66958.7},{"t":1771529280000,"open":66958.6,"high":66960.5,"low":66922.2,"close":66942.0},{"t":1771529340000,"open":66942.0,"high":66975.3,"low":66878.7,"close":66910.2},{"t":1771529400000,"open":66910.3,"high":66939.1,"low":66903.3,"close":66907.1},{"t":1771529460000,"open":66907.1,"high":66907.2,"low":66836.8,"close":66841.5},{"t":1771529520000,"open":66841.5,"high":66887.6,"low":66806.6,"close":66873.6},{"t":1771529580000,"open":66873.6,"high":66874.6,"low":66847.0,"close":66861.5},{"t":1771529640000,"open":66861.5,"high":66888.2,"low":66842.2,"close":66869.0},{"t":1771529700000,"open":66869.0,"high":66883.3,"low":66807.7,"close":66807.7},{"t":1771529760000,"open":66807.8,"high":66819.6,"low":66781.2,"close":66789.3},{"t":1771529820000,"open":66789.4,"high":66822.0,"low":66758.4,"close":66761.5},{"t":1771529880000,"open":66761.4,"high":66789.3,"low":66740.1,"close":66755.7},{"t":1771529940000,"open":66755.6,"high":66761.7,"low":66696.6,"close":66710.4},{"t":1771530000000,"open":66710.3,"high":66718.2,"low":66667.0,"close":66685.9},{"t":1771530060000,"open":66685.9,"high":66778.6,"low":66681.1,"close":66769.6},{"t":1771530120000,"open":66769.7,"high":66769.7,"low":66692.6,"close":66727.6},{"t":1771530180000,"open":66727.6,"high":66779.2,"low":66727.6,"close":66779.2},{"t":1771530240000,"open":66779.1,"high":66861.4,"low":66770.9,"close":66841.8},{"t":1771530300000,"open":66841.9,"high":66883.5,"low":66829.2,"close":66883.4},{"t":1771530360000,"open":66883.5,"high":66883.5,"low":66811.7,"close":66821.2},{"t":1771530420000,"open":66821.3,"high":66831.2,"low":66757.3,"close":66770.8},{"t":1771530480000,"open":66770.8,"high":66786.0,"low":66760.4,"close":66777.0},{"t":1771530540000,"open":66777.1,"high":66821.6,"low":66767.3,"close":66795.2},{"t":1771530600000,"open":66795.3,"high":67049.4,"low":66795.3,"close":67020.2},{"t":1771530660000,"open":67020.2,"high":67105.4,"low":67013.4,"close":67044.6},{"t":1771530720000,"open":67044.6,"high":67061.5,"low":66941.3,"close":66969.1},{"t":1771530780000,"open":66969.1,"high":66979.2,"low":66920.1,"close":66939.3},{"t":1771530840000,"open":66939.3,"high":67006.8,"low":66918.8,"close":66994.0},{"t":1771530900000,"open":66993.9,"high":67026.2,"low":66979.0,"close":67025.6},{"t":1771530960000,"open":67025.7,"high":67067.4,"low":67015.1,"close":67015.1},{"t":1771531020000,"open":67015.2,"high":67020.7,"low":66981.0,"close":66994.9},{"t":1771531080000,"open":66994.9,"high":67026.8,"low":66994.9,"close":67003.1},{"t":1771531140000,"open":67003.1,"high":67032.8,"low":66993.4,"close":67022.9},{"t":1771531200000,"open":67022.8,"high":67024.1,"low":66957.9,"close":66997.4},{"t":1771531260000,"open":66997.3,"high":67025.0,"low":66986.9,"close":67007.6},{"t":1771531320000,"open":67007.6,"high":67062.9,"low":67007.5,"close":67062.9},{"t":1771531380000,"open":67062.9,"high":67069.7,"low":67035.9,"close":67037.8},{"t":1771531440000,"open":67037.8,"high":67105.0,"low":67009.0,"close":67044.5},{"t":1771531500000,"open":67044.5,"high":67047.3,"low":66966.3,"close":66994.2},{"t":1771531560000,"open":66994.4,"high":66994.4,"low":66941.6,"close":66958.0},{"t":1771531620000,"open":66958.0,"high":67028.0,"low":66946.4,"close":67011.4},{"t":1771531680000,"open":67011.3,"high":67030.8,"low":67001.0,"close":67007.8},{"t":1771531740000,"open":67007.9,"high":67020.0,"low":66954.7,"close":66969.0},{"t":1771531800000,"open":66969.0,"high":66992.8,"low":66956.9,"close":66956.9},{"t":1771531860000,"open":66956.9,"high":66962.4,"low":66903.1,"close":66928.4},{"t":1771531920000,"open":66928.3,"high":66947.8,"low":66928.3,"close":66945.2},{"t":1771531980000,"open":66945.3,"high":66972.2,"low":66944.4,"close":66967.8},{"t":1771532040000,"open":66967.8,"high":66997.7,"low":66952.8,"close":66953.6},{"t":1771532100000,"open":66953.6,"high":66969.6,"low":66932.7,"close":66936.0},{"t":1771532160000,"open":66936.0,"high":66936.0,"low":66851.8,"close":66861.8},{"t":1771532220000,"open":66861.7,"high":66882.1,"low":66850.3,"close":66861.1},{"t":1771532280000,"open":66861.2,"high":66867.5,"low":66784.3,"close":66865.8},{"t":1771532340000,"open":66865.8,"high":66898.7,"low":66853.1,"close":66898.6},{"t":1771532400000,"open":66898.6,"high":66901.0,"low":66879.1,"close":66889.9},{"t":1771532460000,"open":66889.9,"high":66894.8,"low":66855.2,"close":66860.5},{"t":1771532520000,"open":66860.5,"high":66938.4,"low":66860.5,"close":66938.4},{"t":1771532580000,"open":66938.4,"high":66952.0,"low":66912.0,"close":66939.5},{"t":1771532640000,"open":66939.5,"high":66939.5,"low":66876.5,"close":66877.9},{"t":1771532700000,"open":66878.0,"high":66914.2,"low":66868.4,"close":66874.6},{"t":1771532760000,"open":66874.6,"high":66933.1,"low":66874.6,"close":66917.3},{"t":1771532820000,"open":66917.3,"high":66946.7,"low":66917.0,"close":66929.8},{"t":1771532880000,"open":66929.9,"high":66931.8,"low":66916.4,"close":66918.1},{"t":1771532940000,"open":66918.1,"high":66930.2,"low":66902.9,"close":66905.5},{"t":1771533000000,"open":66905.5,"high":66951.4,"low":66878.7,"close":66951.4},{"t":1771533060000,"open":66951.3,"high":66958.8,"low":66927.9,"close":66945.0},{"t":1771533120000,"open":66944.9,"high":66973.3,"low":66909.5,"close":66930.6},{"t":1771533180000,"open":66930.6,"high":66994.9,"low":66930.6,"close":66984.8},{"t":1771533240000,"open":66984.8,"high":66990.6,"low":66950.0,"close":66979.7},{"t":1771533300000,"open":66979.7,"high":67006.4,"low":66979.6,"close":66981.6},{"t":1771533360000,"open":66981.6,"high":66989.8,"low":66964.2,"close":66980.1},{"t":1771533420000,"open":66980.1,"high":66980.1,"low":66940.3,"close":66940.3},{"t":1771533480000,"open":66940.3,"high":66940.3,"low":66879.3,"close":66923.9},{"t":1771533540000,"open":66923.9,"high":66924.0,"low":66870.0,"close":66870.0},{"t":1771533600000,"open":66870.1,"high":66943.2,"low":66870.0,"close":66939.6},{"t":1771533660000,"open":66939.6,"high":66944.9,"low":66895.8,"close":66899.1},{"t":1771533720000,"open":66899.2,"high":66921.5,"low":66891.0,"close":66921.4},{"t":1771533780000,"open":66921.5,"high":66949.5,"low":66913.0,"close":66944.0},{"t":1771533840000,"open":66944.1,"high":66964.4,"low":66898.2,"close":66918.1},{"t":1771533900000,"open":66918.1,"high":67025.6,"low":66918.1,"close":67025.5},{"t":1771533960000,"open":67025.5,"high":67147.8,"low":67014.0,"close":67129.5},{"t":1771534020000,"open":67129.6,"high":67144.2,"low":67062.0,"close":67062.1},{"t":1771534080000,"open":67062.1,"high":67069.5,"low":67031.7,"close":67065.9},{"t":1771534140000,"open":67065.9,"high":67090.6,"low":67049.9,"close":67057.6},{"t":1771534200000,"open":67057.6,"high":67116.5,"low":67040.1,"close":67103.7},{"t":1771534260000,"open":67103.7,"high":67131.0,"low":67101.3,"close":67110.8},{"t":1771534320000,"open":67110.9,"high":67119.2,"low":67091.7,"close":67099.1},{"t":1771534380000,"open":67099.2,"high":67120.0,"low":67096.5,"close":67119.9},{"t":1771534440000,"open":67119.9,"high":67132.8,"low":67078.6,"close":67100.0},{"t":1771534500000,"open":67100.0,"high":67105.5,"low":67054.6,"close":67067.6},{"t":1771534560000,"open":67067.7,"high":67089.6,"low":67026.3,"close":67080.8},{"t":1771534620000,"open":67080.9,"high":67088.1,"low":67068.5,"close":67076.5},{"t":1771534680000,"open":67076.5,"high":67092.0,"low":67072.1,"close":67078.4},{"t":1771534740000,"open":67078.4,"high":67141.8,"low":67058.4,"close":67118.7},{"t":1771534800000,"open":67118.6,"high":67118.7,"low":67006.6,"close":67010.2},{"t":1771534860000,"open":67010.2,"high":67076.8,"low":67010.1,"close":67063.4},{"t":1771534920000,"open":67063.5,"high":67144.0,"low":67063.5,"close":67128.7},{"t":1771534980000,"open":67128.7,"high":67128.7,"low":67053.0,"close":67071.6},{"t":1771535040000,"open":67071.6,"high":67101.0,"low":67066.5,"close":67100.9},{"t":1771535100000,"open":67101.0,"high":67129.6,"low":67092.2,"close":67113.2},{"t":1771535160000,"open":67113.3,"high":67126.1,"low":67072.8,"close":67072.8},{"t":1771535220000,"open":67072.9,"high":67084.3,"low":67056.9,"close":67072.8},{"t":1771535280000,"open":67072.8,"high":67072.8,"low":67050.0,"close":67072.5},{"t":1771535340000,"open":67072.6,"high":67087.0,"low":67072.6,"close":67083.4},{"t":1771535400000,"open":67083.4,"high":67086.9,"low":67060.0,"close":67060.1},{"t":1771535460000,"open":67060.0,"high":67060.1,"low":67013.1,"close":67013.1},{"t":1771535520000,"open":67013.2,"high":67036.1,"low":67003.2,"close":67029.5},{"t":1771535580000,"open":67029.5,"high":67036.1,"low":67029.4,"close":67036.1},{"t":1771535640000,"open":67036.0,"high":67036.3,"low":66996.8,"close":66996.8},{"t":1771535700000,"open":66996.8,"high":67008.2,"low":66994.2,"close":67005.1},{"t":1771535760000,"open":67005.1,"high":67016.7,"low":67005.0,"close":67015.9},{"t":1771535820000,"open":67016.0,"high":67019.5,"low":66965.9,"close":66977.2},{"t":1771535880000,"open":66977.2,"high":67021.0,"low":66977.2,"close":66983.8},{"t":1771535940000,"open":66983.9,"high":67020.9,"low":66968.5,"close":67020.9},{"t":1771536000000,"open":67020.8,"high":67020.8,"low":66968.5,"close":66983.6},{"t":1771536060000,"open":66983.7,"high":67014.0,"low":66979.9,"close":67014.0},{"t":1771536120000,"open":67014.0,"high":67045.0,"low":66986.7,"close":66992.9},{"t":1771536180000,"open":66992.8,"high":67000.0,"low":66974.4,"close":66976.2},{"t":1771536240000,"open":66976.2,"high":66990.0,"low":66965.8,"close":66965.9},{"t":1771536300000,"open":66965.8,"high":66987.9,"low":66965.8,"close":66987.8},{"t":1771536360000,"open":66987.9,"high":67012.0,"low":66987.8,"close":66997.9},{"t":1771536420000,"open":66997.9,"high":67003.4,"low":66988.1,"close":66995.4},{"t":1771536480000,"open":66995.4,"high":66995.5,"low":66970.9,"close":66973.1},{"t":1771536540000,"open":66973.1,"high":67020.7,"low":66962.5,"close":67019.8},{"t":1771536600000,"open":67019.8,"high":67019.8,"low":66984.0,"close":66984.1},{"t":1771536660000,"open":66984.0,"high":67006.9,"low":66970.3,"close":66970.3},{"t":1771536720000,"open":66970.2,"high":66981.6,"low":66943.2,"close":66981.6},{"t":1771536780000,"open":66981.5,"high":66990.4,"low":66972.6,"close":66983.8},{"t":1771536840000,"open":66983.8,"high":67006.7,"low":66976.7,"close":66979.1},{"t":1771536900000,"open":66979.1,"high":67003.6,"low":66979.1,"close":66997.1},{"t":1771536960000,"open":66997.0,"high":67013.8,"low":66960.4,"close":67013.8},{"t":1771537020000,"open":67013.8,"high":67050.0,"low":67013.7,"close":67020.0},{"t":1771537080000,"open":67020.1,"high":67020.1,"low":66986.0,"close":66997.6},{"t":1771537140000,"open":66997.7,"high":67011.7,"low":66966.7,"close":66966.7},{"t":1771537200000,"open":66966.6,"high":66984.3,"low":66966.0,"close":66984.3},{"t":1771537260000,"open":66984.2,"high":66984.3,"low":66964.2,"close":66968.8},{"t":1771537320000,"open":66968.8,"high":66973.3,"low":66955.0,"close":66965.9},{"t":1771537380000,"open":66966.0,"high":66966.0,"low":66955.0,"close":66960.4},{"t":1771537440000,"open":66960.4,"high":66962.0,"low":66921.7,"close":66925.8},{"t":1771537500000,"open":66925.7,"high":66952.5,"low":66925.7,"close":66939.2},{"t":1771537560000,"open":66939.1,"high":66956.5,"low":66939.1,"close":66944.9},{"t":1771537620000,"open":66944.9,"high":66961.9,"low":66937.5,"close":66937.5},{"t":1771537680000,"open":66937.6,"high":66952.9,"low":66931.0,"close":66948.7},{"t":1771537740000,"open":66948.6,"high":66961.8,"low":66935.1,"close":66961.8},{"t":1771537800000,"open":66961.7,"high":66961.7,"low":66944.6,"close":66945.8},{"t":1771537860000,"open":66945.9,"high":66949.0,"low":66911.6,"close":66918.3},{"t":1771537920000,"open":66918.4,"high":66949.0,"low":66918.4,"close":66948.0},{"t":1771537980000,"open":66948.0,"high":66948.0,"low":66925.5,"close":66929.0},{"t":1771538040000,"open":66929.0,"high":66929.0,"low":66887.6,"close":66889.4},{"t":1771538100000,"open":66889.4,"high":66892.7,"low":66869.8,"close":66869.8},{"t":1771538160000,"open":66869.8,"high":66900.1,"low":66869.8,"close":66891.4},{"t":1771538220000,"open":66891.5,"high":66913.0,"low":66891.4,"close":66907.7},{"t":1771538280000,"open":66907.6,"high":66907.7,"low":66891.4,"close":66893.3},{"t":1771538340000,"open":66893.2,"high":66893.3,"low":66867.5,"close":66893.2},{"t":1771538400000,"open":66893.1,"high":66893.2,"low":66861.6,"close":66866.0},{"t":1771538460000,"open":66866.0,"high":66896.6,"low":66860.4,"close":66889.3},{"t":1771538520000,"open":66889.4,"high":66909.4,"low":66866.0,"close":66866.0},{"t":1771538580000,"open":66866.0,"high":66866.1,"low":66842.1,"close":66849.1},{"t":1771538640000,"open":66849.0,"high":66849.1,"low":66730.0,"close":66743.5},{"t":1771538700000,"open":66743.4,"high":66801.4,"low":66743.4,"close":66801.3},{"t":1771538760000,"open":66801.4,"high":66829.8,"low":66800.0,"close":66807.1},{"t":1771538820000,"open":66807.2,"high":66836.1,"low":66807.1,"close":66836.1},{"t":1771538880000,"open":66836.1,"high":66836.1,"low":66791.8,"close":66824.8},{"t":1771538940000,"open":66824.7,"high":66830.0,"low":66806.8,"close":66808.0},{"t":1771539000000,"open":66808.1,"high":66866.0,"low":66808.1,"close":66849.7},{"t":1771539060000,"open":66849.7,"high":66868.9,"low":66834.9,"close":66841.5},{"t":1771539120000,"open":66841.6,"high":66874.9,"low":66841.6,"close":66842.3},{"t":1771539180000,"open":66842.2,"high":66847.0,"low":66763.2,"close":66787.2},{"t":1771539240000,"open":66787.2,"high":66872.6,"low":66787.2,"close":66866.5},{"t":1771539300000,"open":66866.4,"high":66866.4,"low":66752.2,"close":66783.7},{"t":1771539360000,"open":66783.6,"high":66796.1,"low":66763.6,"close":66796.1},{"t":1771539420000,"open":66796.0,"high":66813.6,"low":66793.4,"close":66813.6},{"t":1771539480000,"open":66813.6,"high":66818.2,"low":66800.0,"close":66800.0},{"t":1771539540000,"open":66800.0,"high":66826.5,"low":66800.0,"close":66809.0},{"t":1771539600000,"open":66809.0,"high":66822.1,"low":66808.9,"close":66821.2},{"t":1771539660000,"open":66821.2,"high":66821.3,"low":66740.6,"close":66755.7},{"t":1771539720000,"open":66755.8,"high":66800.6,"low":66755.7,"close":66797.3},{"t":1771539780000,"open":66797.2,"high":66811.6,"low":66774.8,"close":66810.1},{"t":1771539840000,"open":66810.1,"high":66810.1,"low":66769.4,"close":66769.4},{"t":1771539900000,"open":66769.4,"high":66790.0,"low":66753.0,"close":66764.5},{"t":1771539960000,"open":66764.4,"high":66764.5,"low":66741.3,"close":66763.1},{"t":1771540020000,"open":66763.1,"high":66764.5,"low":66763.0,"close":66763.2},{"t":1771540080000,"open":66763.1,"high":66766.0,"low":66741.1,"close":66741.8},{"t":1771540140000,"open":66741.9,"high":66759.0,"low":66739.6,"close":66739.6},{"t":1771540200000,"open":66739.7,"high":66751.6,"low":66737.1,"close":66739.7},{"t":1771540260000,"open":66739.8,"high":66739.8,"low":66638.0,"close":66657.5},{"t":1771540320000,"open":66657.5,"high":66706.2,"low":66638.0,"close":66693.6},{"t":1771540380000,"open":66693.7,"high":66724.5,"low":66684.5,"close":66724.4},{"t":1771540440000,"open":66724.4,"high":66724.4,"low":66659.3,"close":66665.8},{"t":1771540500000,"open":66665.8,"high":66665.8,"low":66631.6,"close":66631.6},{"t":1771540560000,"open":66631.6,"high":66635.1,"low":66618.2,"close":66629.6},{"t":1771540620000,"open":66629.6,"high":66652.5,"low":66627.6,"close":66650.1},{"t":1771540680000,"open":66650.2,"high":66669.4,"low":66638.1,"close":66653.1},{"t":1771540740000,"open":66653.1,"high":66683.1,"low":66637.7,"close":66682.8},{"t":1771540800000,"open":66682.8,"high":66697.7,"low":66656.6,"close":66691.4},{"t":1771540860000,"open":66691.3,"high":66700.0,"low":66643.6,"close":66699.9},{"t":1771540920000,"open":66700.0,"high":66794.0,"low":66699.9,"close":66788.3},{"t":1771540980000,"open":66788.2,"high":66792.8,"low":66753.6,"close":66780.2},{"t":1771541040000,"open":66780.2,"high":66829.1,"low":66773.8,"close":66817.7},{"t":1771541100000,"open":66817.7,"high":66838.7,"low":66791.1,"close":66811.6},{"t":1771541160000,"open":66811.7,"high":66813.4,"low":66730.0,"close":66766.0},{"t":1771541220000,"open":66766.2,"high":66784.5,"low":66766.1,"close":66778.0},{"t":1771541280000,"open":66778.1,"high":66781.6,"low":66766.0,"close":66776.3},{"t":1771541340000,"open":66776.4,"high":66800.0,"low":66766.0,"close":66792.1},{"t":1771541400000,"open":66792.0,"high":66819.3,"low":66789.6,"close":66803.6},{"t":1771541460000,"open":66803.7,"high":66818.3,"low":66800.0,"close":66818.3},{"t":1771541520000,"open":66818.3,"high":66884.3,"low":66818.2,"close":66862.8},{"t":1771541580000,"open":66862.7,"high":66862.7,"low":66841.0,"close":66849.2},{"t":1771541640000,"open":66849.3,"high":66899.4,"low":66849.2,"close":66888.9},{"t":1771541700000,"open":66888.9,"high":66947.3,"low":66887.2,"close":66889.3},{"t":1771541760000,"open":66889.3,"high":66900.0,"low":66885.7,"close":66887.8},{"t":1771541820000,"open":66887.8,"high":66904.1,"low":66886.9,"close":66904.0},{"t":1771541880000,"open":66904.0,"high":66938.2,"low":66883.5,"close":66883.6},{"t":1771541940000,"open":66883.6,"high":66975.9,"low":66873.9,"close":66873.9},{"t":1771542000000,"open":66873.9,"high":66919.7,"low":66873.9,"close":66892.0},{"t":1771542060000,"open":66892.1,"high":66896.6,"low":66855.4,"close":66881.9},{"t":1771542120000,"open":66881.9,"high":66927.5,"low":66881.8,"close":66900.9},{"t":1771542180000,"open":66900.9,"high":66954.9,"low":66853.6,"close":66911.0},{"t":1771542240000,"open":66911.1,"high":66920.0,"low":66845.7,"close":66846.2},{"t":1771542300000,"open":66846.3,"high":66883.7,"low":66824.5,"close":66824.7},{"t":1771542360000,"open":66824.8,"high":66849.1,"low":66805.0,"close":66822.9},{"t":1771542420000,"open":66822.9,"high":66827.6,"low":66784.1,"close":66791.4},{"t":1771542480000,"open":66791.4,"high":66813.9,"low":66791.4,"close":66813.9},{"t":1771542540000,"open":66814.0,"high":66863.9,"low":66813.9,"close":66831.2},{"t":1771542600000,"open":66831.3,"high":66869.3,"low":66831.3,"close":66847.7},{"t":1771542660000,"open":66847.6,"high":66867.5,"low":66818.5,"close":66824.2},{"t":1771542720000,"open":66824.2,"high":66828.3,"low":66800.0,"close":66802.4},{"t":1771542780000,"open":66802.4,"high":66823.2,"low":66792.6,"close":66823.1},{"t":1771542840000,"open":66823.1,"high":66852.9,"low":66815.0,"close":66815.8},{"t":1771542900000,"open":66815.9,"high":66869.3,"low":66815.8,"close":66867.9},{"t":1771542960000,"open":66867.9,"high":66867.9,"low":66848.3,"close":66849.2},{"t":1771543020000,"open":66849.3,"high":66871.1,"low":66840.4,"close":66869.7},{"t":1771543080000,"open":66869.7,"high":66870.9,"low":66848.2,"close":66870.9},{"t":1771543140000,"open":66870.8,"high":66890.9,"low":66855.0,"close":66890.9},{"t":1771543200000,"open":66890.9,"high":66964.6,"low":66890.8,"close":66957.1},{"t":1771543260000,"open":66957.1,"high":66984.7,"low":66957.1,"close":66958.7},{"t":1771543320000,"open":66958.6,"high":66997.9,"low":66958.6,"close":66973.6},{"t":1771543380000,"open":66973.6,"high":66984.3,"low":66940.6,"close":66948.0},{"t":1771543440000,"open":66948.0,"high":66960.7,"low":66947.9,"close":66960.6},{"t":1771543500000,"open":66960.6,"high":66986.1,"low":66955.4,"close":66955.5},{"t":1771543560000,"open":66955.4,"high":66971.1,"low":66947.9,"close":66956.6},{"t":1771543620000,"open":66956.7,"high":66959.2,"low":66949.5,"close":66949.5},{"t":1771543680000,"open":66949.6,"high":66949.6,"low":66919.5,"close":66931.5},{"t":1771543740000,"open":66931.4,"high":66976.6,"low":66927.6,"close":66975.7},{"t":1771543800000,"open":66975.6,"high":66975.6,"low":66924.0,"close":66929.9},{"t":1771543860000,"open":66929.9,"high":66929.9,"low":66898.7,"close":66912.5},{"t":1771543920000,"open":66912.6,"high":66967.9,"low":66912.5,"close":66941.7},{"t":1771543980000,"open":66941.7,"high":66954.7,"low":66941.6,"close":66945.0},{"t":1771544040000,"open":66944.9,"high":66966.5,"low":66927.2,"close":66930.5},{"t":1771544100000,"open":66930.5,"high":66962.0,"low":66930.5,"close":66950.7},{"t":1771544160000,"open":66950.6,"high":66950.7,"low":66930.7,"close":66930.7},{"t":1771544220000,"open":66930.7,"high":66938.4,"low":66917.2,"close":66917.2},{"t":1771544280000,"open":66917.3,"high":66922.8,"low":66879.4,"close":66879.5},{"t":1771544340000,"open":66879.5,"high":66953.9,"low":66879.4,"close":66953.8},{"t":1771544400000,"open":66953.8,"high":66953.8,"low":66907.6,"close":66907.6},{"t":1771544460000,"open":66907.7,"high":66916.5,"low":66907.7,"close":66916.5},{"t":1771544520000,"open":66916.4,"high":66918.0,"low":66909.2,"close":66913.2},{"t":1771544580000,"open":66913.3,"high":66929.6,"low":66913.3,"close":66929.6},{"t":1771544640000,"open":66929.6,"high":66938.1,"low":66920.0,"close":66937.7},{"t":1771544700000,"open":66937.7,"high":66980.1,"low":66937.7,"close":66970.8},{"t":1771544760000,"open":66970.7,"high":66997.4,"low":66970.6,"close":66992.0},{"t":1771544820000,"open":66991.9,"high":66992.0,"low":66964.0,"close":66971.1},{"t":1771544880000,"open":66971.0,"high":66972.8,"low":66890.2,"close":66890.2},{"t":1771544940000,"open":66890.2,"high":66966.2,"low":66890.2,"close":66920.4},{"t":1771545000000,"open":66920.5,"high":66937.9,"low":66920.5,"close":66937.8},{"t":1771545060000,"open":66937.8,"high":66947.7,"low":66921.3,"close":66930.5},{"t":1771545120000,"open":66930.6,"high":66945.7,"low":66925.6,"close":66936.5},{"t":1771545180000,"open":66936.5,"high":66936.6,"low":66879.2,"close":66893.2},{"t":1771545240000,"open":66893.1,"high":66958.5,"low":66893.1,"close":66958.4},{"t":1771545300000,"open":66958.4,"high":66958.4,"low":66924.8,"close":66924.8},{"t":1771545360000,"open":66924.9,"high":66935.3,"low":66924.9,"close":66928.4},{"t":1771545420000,"open":66928.4,"high":66945.0,"low":66928.3,"close":66939.6},{"t":1771545480000,"open":66939.6,"high":66961.8,"low":66939.5,"close":66961.8},{"t":1771545540000,"open":66961.7,"high":66974.0,"low":66941.8,"close":66974.0},{"t":1771545600000,"open":66973.9,"high":66973.9,"low":66924.5,"close":66937.7},{"t":1771545660000,"open":66937.7,"high":66946.2,"low":66912.4,"close":66946.1},{"t":1771545720000,"open":66946.2,"high":66995.0,"low":66946.1,"close":66976.9},{"t":1771545780000,"open":66976.9,"high":66997.8,"low":66972.5,"close":66972.5},{"t":1771545840000,"open":66972.6,"high":66982.6,"low":66914.0,"close":66929.9},{"t":1771545900000,"open":66929.9,"high":66959.6,"low":66926.3,"close":66959.5},{"t":1771545960000,"open":66959.6,"high":66983.4,"low":66959.6,"close":66970.9},{"t":1771546020000,"open":66970.9,"high":66979.4,"low":66960.0,"close":66961.4},{"t":1771546080000,"open":66961.4,"high":66980.0,"low":66953.1,"close":66953.2},{"t":1771546140000,"open":66953.2,"high":66961.6,"low":66936.8,"close":66954.8},{"t":1771546200000,"open":66954.8,"high":66963.9,"low":66928.0,"close":66963.9},{"t":1771546260000,"open":66963.9,"high":66996.0,"low":66963.5,"close":66968.4},{"t":1771546320000,"open":66968.4,"high":66970.0,"low":66957.9,"close":66970.0},{"t":1771546380000,"open":66969.9,"high":67088.0,"low":66969.9,"close":67080.1},{"t":1771546440000,"open":67080.1,"high":67178.5,"low":67076.0,"close":67159.1},{"t":1771546500000,"open":67159.1,"high":67246.0,"low":67128.8,"close":67172.1},{"t":1771546560000,"open":67172.0,"high":67217.6,"low":67123.6,"close":67203.1},{"t":1771546620000,"open":67203.0,"high":67246.0,"low":67175.4,"close":67192.3},{"t":1771546680000,"open":67192.3,"high":67249.8,"low":67173.3,"close":67210.3},{"t":1771546740000,"open":67210.4,"high":67234.5,"low":67134.0,"close":67134.1},{"t":1771546800000,"open":67134.0,"high":67200.0,"low":67134.0,"close":67193.7},{"t":1771546860000,"open":67193.7,"high":67250.0,"low":67152.1,"close":67156.6},{"t":1771546920000,"open":67156.7,"high":67178.6,"low":67110.3,"close":67112.5},{"t":1771546980000,"open":67112.5,"high":67211.1,"low":67112.5,"close":67211.1},{"t":1771547040000,"open":67211.0,"high":67220.9,"low":67182.3,"close":67214.8},{"t":1771547100000,"open":67214.7,"high":67228.0,"low":67177.1,"close":67193.1},{"t":1771547160000,"open":67193.1,"high":67490.0,"low":67193.1,"close":67354.6},{"t":1771547220000,"open":67354.5,"high":67404.3,"low":67330.6,"close":67338.2},{"t":1771547280000,"open":67338.1,"high":67386.6,"low":67338.1,"close":67360.6},{"t":1771547340000,"open":67360.6,"high":67388.0,"low":67339.9,"close":67352.7},{"t":1771547400000,"open":67352.7,"high":67352.8,"low":67289.4,"close":67299.9},{"t":1771547460000,"open":67299.9,"high":67325.8,"low":67266.2,"close":67266.2},{"t":1771547520000,"open":67266.2,"high":67282.9,"low":67250.6,"close":67275.5},{"t":1771547580000,"open":67275.5,"high":67357.4,"low":67275.5,"close":67323.3},{"t":1771547640000,"open":67323.3,"high":67324.8,"low":67224.7,"close":67241.9},{"t":1771547700000,"open":67241.9,"high":67270.1,"low":67232.6,"close":67255.5},{"t":1771547760000,"open":67255.4,"high":67300.0,"low":67255.4,"close":67295.7},{"t":1771547820000,"open":67295.7,"high":67317.7,"low":67285.7,"close":67299.1},{"t":1771547880000,"open":67299.1,"high":67332.4,"low":67286.7,"close":67307.2},{"t":1771547940000,"open":67307.2,"high":67314.8,"low":67300.0,"close":67300.0},{"t":1771548000000,"open":67300.1,"high":67328.6,"low":67300.0,"close":67321.4},{"t":1771548060000,"open":67321.3,"high":67321.4,"low":67224.9,"close":67259.1},{"t":1771548120000,"open":67259.0,"high":67262.4,"low":67221.7,"close":67239.4},{"t":1771548180000,"open":67239.3,"high":67261.5,"low":67221.7,"close":67243.6},{"t":1771548240000,"open":67243.5,"high":67260.7,"low":67243.5,"close":67247.7},{"t":1771548300000,"open":67247.8,"high":67256.0,"low":67214.1,"close":67249.9},{"t":1771548360000,"open":67249.9,"high":67264.1,"low":67216.3,"close":67225.1},{"t":1771548420000,"open":67225.2,"high":67243.8,"low":67208.3,"close":67213.5},{"t":1771548480000,"open":67213.4,"high":67263.5,"low":67213.4,"close":67242.9},{"t":1771548540000,"open":67242.9,"high":67246.9,"low":67215.5,"close":67220.7},{"t":1771548600000,"open":67220.7,"high":67239.1,"low":67210.5,"close":67222.7},{"t":1771548660000,"open":67222.8,"high":67237.6,"low":67222.8,"close":67224.0},{"t":1771548720000,"open":67224.1,"high":67224.1,"low":67170.2,"close":67195.0},{"t":1771548780000,"open":67195.0,"high":67212.5,"low":67183.5,"close":67203.2},{"t":1771548840000,"open":67203.3,"high":67203.3,"low":67194.1,"close":67198.2},{"t":1771548900000,"open":67198.2,"high":67203.2,"low":67181.9,"close":67185.0},{"t":1771548960000,"open":67185.0,"high":67199.0,"low":67185.0,"close":67190.8},{"t":1771549020000,"open":67190.9,"high":67205.9,"low":67190.9,"close":67205.8},{"t":1771549080000,"open":67205.9,"high":67246.8,"low":67205.8,"close":67234.2},{"t":1771549140000,"open":67234.1,"high":67249.9,"low":67188.1,"close":67190.1},{"t":1771549200000,"open":67190.2,"high":67241.4,"low":67190.2,"close":67218.7},{"t":1771549260000,"open":67218.7,"high":67242.1,"low":67213.3,"close":67229.9},{"t":1771549320000,"open":67229.8,"high":67230.9,"low":67185.2,"close":67217.0},{"t":1771549380000,"open":67216.9,"high":67222.1,"low":67209.7,"close":67211.0},{"t":1771549440000,"open":67210.9,"high":67237.2,"low":67210.9,"close":67225.0},{"t":1771549500000,"open":67225.1,"high":67280.0,"low":67222.9,"close":67271.6},{"t":1771549560000,"open":67271.7,"high":67287.8,"low":67271.1,"close":67282.1},{"t":1771549620000,"open":67282.1,"high":67326.0,"low":67258.0,"close":67258.1},{"t":1771549680000,"open":67258.0,"high":67265.0,"low":67241.7,"close":67260.9},{"t":1771549740000,"open":67260.9,"high":67287.9,"low":67255.4,"close":67287.9},{"t":1771549800000,"open":67288.0,"high":67318.8,"low":67264.5,"close":67271.5},{"t":1771549860000,"open":67271.5,"high":67295.0,"low":67263.3,"close":67282.2},{"t":1771549920000,"open":67282.2,"high":67289.7,"low":67273.9,"close":67274.0},{"t":1771549980000,"open":67274.0,"high":67293.9,"low":67274.0,"close":67283.2},{"t":1771550040000,"open":67283.2,"high":67310.0,"low":67270.1,"close":67302.0},{"t":1771550100000,"open":67302.0,"high":67302.0,"low":67202.4,"close":67202.9},{"t":1771550160000,"open":67203.0,"high":67235.0,"low":67188.0,"close":67212.8},{"t":1771550220000,"open":67212.8,"high":67228.7,"low":67185.2,"close":67205.9},{"t":1771550280000,"open":67206.0,"high":67208.9,"low":67169.4,"close":67189.5},{"t":1771550340000,"open":67189.6,"high":67211.9,"low":67185.2,"close":67185.2},{"t":1771550400000,"open":67185.2,"high":67261.9,"low":67185.2,"close":67257.7},{"t":1771550460000,"open":67257.7,"high":67257.7,"low":67244.6,"close":67244.7},{"t":1771550520000,"open":67244.7,"high":67255.0,"low":67229.4,"close":67237.1},{"t":1771550580000,"open":67237.0,"high":67237.1,"low":67151.4,"close":67164.0},{"t":1771550640000,"open":67163.9,"high":67183.1,"low":67129.5,"close":67129.5},{"t":1771550700000,"open":67129.5,"high":67150.0,"low":67129.5,"close":67133.6},{"t":1771550760000,"open":67133.7,"high":67163.8,"low":67115.2,"close":67133.7},{"t":1771550820000,"open":67133.7,"high":67149.9,"low":67130.2,"close":67149.9},{"t":1771550880000,"open":67149.9,"high":67174.0,"low":67149.9,"close":67168.3},{"t":1771550940000,"open":67168.4,"high":67179.3,"low":67163.0,"close":67179.3},{"t":1771551000000,"open":67179.2,"high":67179.2,"low":67156.0,"close":67170.3},{"t":1771551060000,"open":67170.3,"high":67182.8,"low":67159.5,"close":67182.8},{"t":1771551120000,"open":67182.7,"high":67229.6,"low":67177.3,"close":67206.0},{"t":1771551180000,"open":67206.0,"high":67213.6,"low":67189.3,"close":67205.5},{"t":1771551240000,"open":67205.5,"high":67220.0,"low":67200.9,"close":67219.9},{"t":1771551300000,"open":67220.0,"high":67310.3,"low":67211.6,"close":67310.2},{"t":1771551360000,"open":67310.2,"high":67316.0,"low":67263.9,"close":67267.2},{"t":1771551420000,"open":67267.2,"high":67271.1,"low":67251.2,"close":67251.2},{"t":1771551480000,"open":67251.3,"high":67311.3,"low":67251.3,"close":67274.5},{"t":1771551540000,"open":67274.5,"high":67287.7,"low":67274.5,"close":67275.7},{"t":1771551600000,"open":67275.8,"high":67297.3,"low":67275.7,"close":67292.6},{"t":1771551660000,"open":67292.5,"high":67305.0,"low":67287.5,"close":67299.9},{"t":1771551720000,"open":67300.0,"high":67320.0,"low":67299.9,"close":67311.8},{"t":1771551780000,"open":67311.9,"high":67311.9,"low":67287.2,"close":67297.5},{"t":1771551840000,"open":67297.5,"high":67317.9,"low":67293.1,"close":67297.0},{"t":1771551900000,"open":67297.1,"high":67297.1,"low":67250.0,"close":67262.3},{"t":1771551960000,"open":67262.3,"high":67281.2,"low":67254.6,"close":67280.0},{"t":1771552020000,"open":67280.0,"high":67280.0,"low":67199.3,"close":67216.5},{"t":1771552080000,"open":67216.5,"high":67239.0,"low":67188.6,"close":67189.5},{"t":1771552140000,"open":67189.5,"high":67224.4,"low":67189.4,"close":67214.8},{"t":1771552200000,"open":67214.8,"high":67241.3,"low":67173.5,"close":67176.2},{"t":1771552260000,"open":67176.2,"high":67176.2,"low":67138.2,"close":67165.2},{"t":1771552320000,"open":67165.2,"high":67200.0,"low":67165.1,"close":67200.0},{"t":1771552380000,"open":67199.9,"high":67213.8,"low":67188.0,"close":67205.7},{"t":1771552440000,"open":67205.7,"high":67216.2,"low":67193.7,"close":67193.8},{"t":1771552500000,"open":67193.8,"high":67238.1,"low":67193.8,"close":67237.7},{"t":1771552560000,"open":67237.7,"high":67279.1,"low":67237.7,"close":67251.9},{"t":1771552620000,"open":67251.9,"high":67279.2,"low":67251.9,"close":67267.2},{"t":1771552680000,"open":67267.3,"high":67271.5,"low":67240.0,"close":67240.1},{"t":1771552740000,"open":67240.1,"high":67253.4,"low":67240.0,"close":67249.2},{"t":1771552800000,"open":67249.3,"high":67259.3,"low":67242.1,"close":67242.2},{"t":1771552860000,"open":67242.1,"high":67253.4,"low":67221.4,"close":67221.5},{"t":1771552920000,"open":67221.4,"high":67252.0,"low":67221.4,"close":67249.9},{"t":1771552980000,"open":67249.9,"high":67317.4,"low":67249.9,"close":67315.8},{"t":1771553040000,"open":67315.8,"high":67315.8,"low":67300.0,"close":67312.5},{"t":1771553100000,"open":67312.5,"high":67318.9,"low":67280.0,"close":67280.0},{"t":1771553160000,"open":67280.1,"high":67310.7,"low":67280.0,"close":67306.2},{"t":1771553220000,"open":67306.3,"high":67307.7,"low":67287.6,"close":67298.0},{"t":1771553280000,"open":67298.0,"high":67306.3,"low":67291.8,"close":67302.8},{"t":1771553340000,"open":67302.9,"high":67310.0,"low":67275.1,"close":67284.0},{"t":1771553400000,"open":67283.9,"high":67300.7,"low":67283.9,"close":67293.3},{"t":1771553460000,"open":67293.2,"high":67304.3,"low":67282.5,"close":67282.5},{"t":1771553520000,"open":67282.5,"high":67288.7,"low":67268.4,"close":67268.8},{"t":1771553580000,"open":67268.8,"high":67268.9,"low":67211.5,"close":67224.5},{"t":1771553640000,"open":67224.5,"high":67255.9,"low":67224.5,"close":67249.8},{"t":1771553700000,"open":67249.9,"high":67251.3,"low":67238.8,"close":67249.9},{"t":1771553760000,"open":67250.0,"high":67250.0,"low":67220.0,"close":67231.2},{"t":1771553820000,"open":67231.2,"high":67255.0,"low":67231.2,"close":67246.1},{"t":1771553880000,"open":67246.2,"high":67266.5,"low":67246.1,"close":67262.1},{"t":1771553940000,"open":67262.2,"high":67268.5,"low":67255.9,"close":67268.4},{"t":1771554000000,"open":67268.4,"high":67268.4,"low":67241.2,"close":67241.2},{"t":1771554060000,"open":67241.2,"high":67253.6,"low":67223.0,"close":67223.0},{"t":1771554120000,"open":67223.0,"high":67223.1,"low":67155.0,"close":67155.1},{"t":1771554180000,"open":67155.0,"high":67175.6,"low":67155.0,"close":67174.9},{"t":1771554240000,"open":67174.9,"high":67197.4,"low":67174.9,"close":67197.4},{"t":1771554300000,"open":67197.5,"high":67197.5,"low":67137.5,"close":67163.0},{"t":1771554360000,"open":67163.0,"high":67175.0,"low":67153.5,"close":67174.9},{"t":1771554420000,"open":67174.9,"high":67183.2,"low":67170.9,"close":67173.4},{"t":1771554480000,"open":67173.3,"high":67186.6,"low":67159.8,"close":67169.4},{"t":1771554540000,"open":67169.3,"high":67172.8,"low":67160.9,"close":67163.3},{"t":1771554600000,"open":67163.3,"high":67191.9,"low":67163.3,"close":67183.0},{"t":1771554660000,"open":67183.1,"high":67198.0,"low":67170.9,"close":67186.7},{"t":1771554720000,"open":67186.8,"high":67196.3,"low":67169.9,"close":67186.8},{"t":1771554780000,"open":67186.8,"high":67201.5,"low":67181.7,"close":67188.5},{"t":1771554840000,"open":67188.4,"high":67202.2,"low":67184.8,"close":67199.4},{"t":1771554900000,"open":67199.5,"high":67221.2,"low":67199.5,"close":67217.1},{"t":1771554960000,"open":67217.1,"high":67221.0,"low":67204.8,"close":67204.9},{"t":1771555020000,"open":67204.8,"high":67225.0,"low":67204.8,"close":67221.1},{"t":1771555080000,"open":67221.2,"high":67270.5,"low":67221.2,"close":67267.0},{"t":1771555140000,"open":67267.1,"high":67273.9,"low":67251.9,"close":67262.9},{"t":1771555200000,"open":67263.0,"high":67263.0,"low":67225.0,"close":67225.1},{"t":1771555260000,"open":67225.1,"high":67287.7,"low":67225.1,"close":67264.4},{"t":1771555320000,"open":67264.4,"high":67277.1,"low":67264.3,"close":67270.4},{"t":1771555380000,"open":67270.3,"high":67278.8,"low":67264.4,"close":67264.4},{"t":1771555440000,"open":67264.5,"high":67278.8,"low":67251.1,"close":67278.8},{"t":1771555500000,"open":67278.8,"high":67278.8,"low":67245.8,"close":67262.4},{"t":1771555560000,"open":67262.4,"high":67288.0,"low":67262.3,"close":67273.0},{"t":1771555620000,"open":67273.0,"high":67278.6,"low":67245.7,"close":67273.5},{"t":1771555680000,"open":67273.5,"high":67283.7,"low":67270.6,"close":67278.4},{"t":1771555740000,"open":67278.4,"high":67278.5,"low":67264.5,"close":67264.5},{"t":1771555800000,"open":67264.6,"high":67300.0,"low":67264.6,"close":67299.9},{"t":1771555860000,"open":67300.0,"high":67300.0,"low":67279.8,"close":67289.9},{"t":1771555920000,"open":67289.9,"high":67298.5,"low":67270.6,"close":67270.6},{"t":1771555980000,"open":67270.6,"high":67270.6,"low":67213.2,"close":67220.1},{"t":1771556040000,"open":67220.2,"high":67233.4,"low":67218.2,"close":67233.0},{"t":1771556100000,"open":67233.1,"high":67248.2,"low":67227.9,"close":67246.5},{"t":1771556160000,"open":67246.5,"high":67250.0,"low":67243.3,"close":67246.4},{"t":1771556220000,"open":67246.4,"high":67272.5,"low":67246.4,"close":67256.8},{"t":1771556280000,"open":67256.7,"high":67267.5,"low":67253.5,"close":67253.6},{"t":1771556340000,"open":67253.5,"high":67253.6,"low":67206.5,"close":67208.1},{"t":1771556400000,"open":67208.0,"high":67246.0,"low":67206.6,"close":67245.9},{"t":1771556460000,"open":67246.0,"high":67259.9,"low":67235.0,"close":67259.8},{"t":1771556520000,"open":67259.8,"high":67266.2,"low":67245.4,"close":67245.5},{"t":1771556580000,"open":67245.4,"high":67265.0,"low":67245.4,"close":67264.9},{"t":1771556640000,"open":67264.9,"high":67267.0,"low":67258.0,"close":67267.0},{"t":1771556700000,"open":67266.9,"high":67267.0,"low":67241.6,"close":67241.6},{"t":1771556760000,"open":67241.6,"high":67241.6,"low":67218.5,"close":67218.5},{"t":1771556820000,"open":67218.5,"high":67252.9,"low":67218.5,"close":67248.0},{"t":1771556880000,"open":67247.9,"high":67267.4,"low":67240.9,"close":67267.4},{"t":1771556940000,"open":67267.3,"high":67287.5,"low":67249.3,"close":67249.3},{"t":1771557000000,"open":67249.4,"high":67263.2,"low":67243.0,"close":67258.7},{"t":1771557060000,"open":67258.6,"high":67264.7,"low":67242.7,"close":67246.3},{"t":1771557120000,"open":67246.3,"high":67247.5,"low":67244.2,"close":67244.2},{"t":1771557180000,"open":67244.2,"high":67255.7,"low":67244.2,"close":67252.3},{"t":1771557240000,"open":67252.3,"high":67252.4,"low":67243.1,"close":67243.2},{"t":1771557300000,"open":67243.2,"high":67249.0,"low":67239.1,"close":67239.1},{"t":1771557360000,"open":67239.2,"high":67239.2,"low":67210.1,"close":67218.0},{"t":1771557420000,"open":67217.9,"high":67232.5,"low":67217.9,"close":67232.5},{"t":1771557480000,"open":67232.4,"high":67232.9,"low":67215.9,"close":67226.2},{"t":1771557540000,"open":67226.2,"high":67247.6,"low":67226.2,"close":67232.1},{"t":1771557600000,"open":67232.2,"high":67267.0,"low":67232.2,"close":67267.0},{"t":1771557660000,"open":67267.0,"high":67378.7,"low":67263.1,"close":67374.4},{"t":1771557720000,"open":67374.5,"high":67374.5,"low":67348.7,"close":67348.7},{"t":1771557780000,"open":67348.7,"high":67378.7,"low":67348.7,"close":67358.5},{"t":1771557840000,"open":67358.4,"high":67368.5,"low":67353.4,"close":67353.5},{"t":1771557900000,"open":67353.5,"high":67445.2,"low":67353.4,"close":67445.2},{"t":1771557960000,"open":67445.2,"high":67455.5,"low":67384.6,"close":67396.0},{"t":1771558020000,"open":67395.9,"high":67408.4,"low":67395.9,"close":67408.2},{"t":1771558080000,"open":67408.3,"high":67408.3,"low":67367.8,"close":67370.1},{"t":1771558140000,"open":67370.1,"high":67384.7,"low":67362.5,"close":67383.3},{"t":1771558200000,"open":67383.2,"high":67394.7,"low":67339.0,"close":67394.7},{"t":1771558260000,"open":67394.6,"high":67399.1,"low":67326.6,"close":67338.8},{"t":1771558320000,"open":67338.7,"high":67346.4,"low":67327.6,"close":67346.4},{"t":1771558380000,"open":67346.3,"high":67383.9,"low":67346.3,"close":67353.9},{"t":1771558440000,"open":67354.0,"high":67360.9,"low":67349.0,"close":67349.0},{"t":1771558500000,"open":67349.1,"high":67398.6,"low":67349.1,"close":67369.0},{"t":1771558560000,"open":67369.0,"high":67402.8,"low":67369.0,"close":67384.8},{"t":1771558620000,"open":67384.8,"high":67397.8,"low":67366.2,"close":67384.9},{"t":1771558680000,"open":67384.9,"high":67466.8,"low":67384.9,"close":67451.7},{"t":1771558740000,"open":67451.8,"high":67460.3,"low":67435.3,"close":67441.5},{"t":1771558800000,"open":67441.5,"high":67445.0,"low":67301.5,"close":67336.3},{"t":1771558860000,"open":67336.3,"high":67389.6,"low":67336.3,"close":67362.0},{"t":1771558920000,"open":67362.0,"high":67362.0,"low":67299.6,"close":67299.6},{"t":1771558980000,"open":67299.5,"high":67316.6,"low":67296.1,"close":67312.0},{"t":1771559040000,"open":67312.1,"high":67315.5,"low":67274.4,"close":67298.1},{"t":1771559100000,"open":67298.1,"high":67300.0,"low":67290.8,"close":67293.9},{"t":1771559160000,"open":67294.0,"high":67294.0,"low":67273.9,"close":67281.2},{"t":1771559220000,"open":67281.1,"high":67304.7,"low":67281.1,"close":67295.9},{"t":1771559280000,"open":67295.9,"high":67325.0,"low":67292.7,"close":67312.8},{"t":1771559340000,"open":67312.8,"high":67312.8,"low":67279.8,"close":67283.9},{"t":1771559400000,"open":67283.9,"high":67319.3,"low":67283.9,"close":67319.3},{"t":1771559460000,"open":67319.3,"high":67320.1,"low":67302.7,"close":67320.0},{"t":1771559520000,"open":67319.9,"high":67339.5,"low":67286.9,"close":67317.7},{"t":1771559580000,"open":67317.7,"high":67329.7,"low":67307.8,"close":67309.7},{"t":1771559640000,"open":67309.6,"high":67342.4,"low":67309.6,"close":67342.3},{"t":1771559700000,"open":67342.3,"high":67342.4,"low":67330.2,"close":67336.1},{"t":1771559760000,"open":67336.1,"high":67354.9,"low":67330.9,"close":67353.7},{"t":1771559820000,"open":67353.7,"high":67353.7,"low":67346.8,"close":67346.9},{"t":1771559880000,"open":67346.9,"high":67364.7,"low":67344.8,"close":67357.3},{"t":1771559940000,"open":67356.6,"high":67356.7,"low":67322.6,"close":67327.2},{"t":1771560000000,"open":67327.2,"high":67359.3,"low":67327.2,"close":67333.6},{"t":1771560060000,"open":67333.7,"high":67346.1,"low":67219.3,"close":67219.3},{"t":1771560120000,"open":67219.3,"high":67296.9,"low":67219.3,"close":67296.9},{"t":1771560180000,"open":67296.9,"high":67333.4,"low":67296.9,"close":67333.3},{"t":1771560240000,"open":67333.3,"high":67333.4,"low":67282.4,"close":67282.5},{"t":1771560300000,"open":67282.4,"high":67358.2,"low":67274.4,"close":67353.8},{"t":1771560360000,"open":67353.8,"high":67353.9,"low":67292.4,"close":67318.2},{"t":1771560420000,"open":67318.2,"high":67324.0,"low":67281.6,"close":67296.7},{"t":1771560480000,"open":67296.8,"high":67300.2,"low":67257.2,"close":67263.1},{"t":1771560540000,"open":67263.2,"high":67302.5,"low":67247.1,"close":67302.4},{"t":1771560600000,"open":67302.4,"high":67302.4,"low":67267.2,"close":67267.2},{"t":1771560660000,"open":67267.3,"high":67282.6,"low":67267.3,"close":67282.5},{"t":1771560720000,"open":67282.5,"high":67282.6,"low":67277.9,"close":67279.9},{"t":1771560780000,"open":67279.9,"high":67281.3,"low":67269.0,"close":67276.7},{"t":1771560840000,"open":67276.8,"high":67299.9,"low":67276.7,"close":67299.9},{"t":1771560900000,"open":67299.9,"high":67309.0,"low":67295.0,"close":67304.6},{"t":1771560960000,"open":67304.6,"high":67322.8,"low":67304.6,"close":67309.5},{"t":1771561020000,"open":67309.5,"high":67311.1,"low":67306.2,"close":67308.6},{"t":1771561080000,"open":67308.5,"high":67308.5,"low":67194.8,"close":67198.0},{"t":1771561140000,"open":67198.1,"high":67228.0,"low":67133.9,"close":67142.7},{"t":1771561200000,"open":67142.6,"high":67142.7,"low":67079.3,"close":67110.9},{"t":1771561260000,"open":67110.8,"high":67150.0,"low":67110.8,"close":67144.0},{"t":1771561320000,"open":67144.1,"high":67194.3,"low":67144.1,"close":67188.0},{"t":1771561380000,"open":67188.0,"high":67199.6,"low":67171.2,"close":67171.2},{"t":1771561440000,"open":67171.2,"high":67193.0,"low":67168.8,"close":67187.3},{"t":1771561500000,"open":67187.2,"high":67203.4,"low":67187.2,"close":67196.8},{"t":1771561560000,"open":67196.9,"high":67209.4,"low":67192.7,"close":67209.4},{"t":1771561620000,"open":67209.5,"high":67225.5,"low":67200.3,"close":67219.9},{"t":1771561680000,"open":67219.9,"high":67224.3,"low":67197.1,"close":67197.1},{"t":1771561740000,"open":67197.1,"high":67198.7,"low":67169.8,"close":67196.8},{"t":1771561800000,"open":67196.8,"high":67196.8,"low":67160.0,"close":67165.0},{"t":1771561860000,"open":67165.1,"high":67169.3,"low":67132.1,"close":67141.5},{"t":1771561920000,"open":67141.4,"high":67192.8,"low":67141.4,"close":67192.7},{"t":1771561980000,"open":67192.8,"high":67277.4,"low":67192.8,"close":67265.0},{"t":1771562040000,"open":67265.0,"high":67265.0,"low":67243.5,"close":67246.4},{"t":1771562100000,"open":67246.4,"high":67268.0,"low":67208.3,"close":67236.1},{"t":1771562160000,"open":67236.1,"high":67246.0,"low":67234.8,"close":67246.0},{"t":1771562220000,"open":67246.0,"high":67260.2,"low":67242.5,"close":67244.0},{"t":1771562280000,"open":67244.0,"high":67258.0,"low":67244.0,"close":67250.1},{"t":1771562340000,"open":67250.1,"high":67269.0,"low":67240.6,"close":67269.0},{"t":1771562400000,"open":67268.9,"high":67297.7,"low":67267.6,"close":67297.6},{"t":1771562460000,"open":67297.6,"high":67297.8,"low":67284.4,"close":67292.9},{"t":1771562520000,"open":67293.4,"high":67300.0,"low":67291.9,"close":67295.9},{"t":1771562580000,"open":67295.9,"high":67295.9,"low":67257.6,"close":67259.1},{"t":1771562640000,"open":67259.1,"high":67281.0,"low":67242.7,"close":67279.8},{"t":1771562700000,"open":67279.9,"high":67279.9,"low":67241.1,"close":67248.5},{"t":1771562760000,"open":67248.6,"high":67249.5,"low":67207.6,"close":67207.6},{"t":1771562820000,"open":67207.6,"high":67233.8,"low":67201.5,"close":67233.7},{"t":1771562880000,"open":67233.7,"high":67243.0,"low":67233.7,"close":67238.1},{"t":1771562940000,"open":67238.2,"high":67246.0,"low":67236.4,"close":67242.3},{"t":1771563000000,"open":67242.3,"high":67242.3,"low":67236.4,"close":67240.5},{"t":1771563060000,"open":67240.4,"high":67247.5,"low":67240.4,"close":67241.1},{"t":1771563120000,"open":67241.2,"high":67249.2,"low":67240.0,"close":67241.9},{"t":1771563180000,"open":67241.8,"high":67247.6,"low":67238.0,"close":67247.1},{"t":1771563240000,"open":67247.2,"high":67247.2,"low":67222.1,"close":67222.1},{"t":1771563300000,"open":67222.1,"high":67229.6,"low":67199.9,"close":67199.9},{"t":1771563360000,"open":67199.9,"high":67215.7,"low":67183.8,"close":67210.2},{"t":1771563420000,"open":67210.3,"high":67215.0,"low":67198.5,"close":67210.0},{"t":1771563480000,"open":67210.0,"high":67230.0,"low":67210.0,"close":67229.9},{"t":1771563540000,"open":67230.0,"high":67236.4,"low":67228.4,"close":67228.4},{"t":1771563600000,"open":67228.5,"high":67243.7,"low":67228.5,"close":67237.5},{"t":1771563660000,"open":67237.6,"high":67245.1,"low":67230.0,"close":67230.0},{"t":1771563720000,"open":67230.0,"high":67232.2,"low":67220.5,"close":67232.1},{"t":1771563780000,"open":67232.1,"high":67232.2,"low":67228.4,"close":67231.4},{"t":1771563840000,"open":67231.4,"high":67244.5,"low":67231.4,"close":67241.8},{"t":1771563900000,"open":67241.7,"high":67244.0,"low":67231.9,"close":67232.7},{"t":1771563960000,"open":67232.6,"high":67240.0,"low":67232.6,"close":67239.9},{"t":1771564020000,"open":67240.0,"high":67240.0,"low":67166.1,"close":67169.5},{"t":1771564080000,"open":67169.5,"high":67195.0,"low":67167.9,"close":67192.3},{"t":1771564140000,"open":67192.2,"high":67197.9,"low":67192.2,"close":67195.3},{"t":1771564200000,"open":67195.2,"high":67217.2,"low":67195.2,"close":67215.0},{"t":1771564260000,"open":67215.0,"high":67215.0,"low":67203.1,"close":67203.1},{"t":1771564320000,"open":67203.2,"high":67228.6,"low":67203.2,"close":67228.5},{"t":1771564380000,"open":67228.6,"high":67234.1,"low":67225.1,"close":67229.1},{"t":1771564440000,"open":67229.2,"high":67236.0,"low":67222.0,"close":67222.1},{"t":1771564500000,"open":67222.0,"high":67236.7,"low":67214.6,"close":67230.7},{"t":1771564560000,"open":67230.6,"high":67230.7,"low":67222.9,"close":67225.4},{"t":1771564620000,"open":67225.4,"high":67225.4,"low":67221.3,"close":67221.4},{"t":1771564680000,"open":67221.3,"high":67221.4,"low":67216.2,"close":67216.3},{"t":1771564740000,"open":67216.2,"high":67216.3,"low":67212.6,"close":67215.7},{"t":1771564800000,"open":67215.7,"high":67225.2,"low":67215.7,"close":67220.6},{"t":1771564860000,"open":67220.5,"high":67226.0,"low":67220.5,"close":67220.5},{"t":1771564920000,"open":67220.5,"high":67320.4,"low":67220.5,"close":67320.0},{"t":1771564980000,"open":67320.0,"high":67320.0,"low":67301.2,"close":67305.9},{"t":1771565040000,"open":67305.9,"high":67319.9,"low":67305.8,"close":67318.7},{"t":1771565100000,"open":67318.6,"high":67333.0,"low":67312.1,"close":67326.9},{"t":1771565160000,"open":67326.9,"high":67420.1,"low":67326.9,"close":67404.3},{"t":1771565220000,"open":67404.3,"high":67419.5,"low":67326.9,"close":67376.6},{"t":1771565280000,"open":67376.6,"high":67376.6,"low":67327.3,"close":67351.4},{"t":1771565340000,"open":67351.4,"high":67380.0,"low":67351.4,"close":67380.0},{"t":1771565400000,"open":67380.0,"high":67440.0,"low":67377.0,"close":67438.8},{"t":1771565460000,"open":67438.7,"high":67468.1,"low":67438.7,"close":67463.8},{"t":1771565520000,"open":67463.7,"high":67725.7,"low":67458.6,"close":67668.6},{"t":1771565580000,"open":67668.6,"high":67733.8,"low":67653.8,"close":67733.8},{"t":1771565640000,"open":67733.8,"high":67874.8,"low":67731.9,"close":67868.5},{"t":1771565700000,"open":67868.5,"high":67930.0,"low":67824.0,"close":67839.2},{"t":1771565760000,"open":67839.2,"high":67846.2,"low":67728.8,"close":67741.2},{"t":1771565820000,"open":67741.2,"high":67787.0,"low":67741.2,"close":67760.8},{"t":1771565880000,"open":67760.9,"high":67817.8,"low":67745.7,"close":67802.9},{"t":1771565940000,"open":67803.0,"high":67843.7,"low":67796.4,"close":67814.9},{"t":1771566000000,"open":67814.9,"high":67840.3,"low":67746.4,"close":67828.0},{"t":1771566060000,"open":67828.0,"high":67850.6,"low":67820.3,"close":67846.0},{"t":1771566120000,"open":67845.9,"high":67849.3,"low":67824.2,"close":67848.0},{"t":1771566180000,"open":67848.1,"high":67850.5,"low":67834.4,"close":67849.2},{"t":1771566240000,"open":67849.2,"high":67910.9,"low":67849.1,"close":67876.1},{"t":1771566300000,"open":67876.2,"high":67949.9,"low":67876.1,"close":67948.9},{"t":1771566360000,"open":67948.9,"high":67960.6,"low":67840.7,"close":67918.8},{"t":1771566420000,"open":67918.8,"high":67999.9,"low":67895.0,"close":67969.9},{"t":1771566480000,"open":67970.0,"high":67972.1,"low":67898.0,"close":67912.1},{"t":1771566540000,"open":67912.1,"high":67950.0,"low":67912.1,"close":67945.4},{"t":1771566600000,"open":67945.4,"high":67995.6,"low":67935.6,"close":67948.2},{"t":1771566660000,"open":67948.1,"high":67948.1,"low":67827.9,"close":67833.9},{"t":1771566720000,"open":67833.9,"high":67864.0,"low":67828.1,"close":67863.9},{"t":1771566780000,"open":67864.0,"high":67864.0,"low":67816.4,"close":67825.2},{"t":1771566840000,"open":67825.2,"high":67832.0,"low":67788.6,"close":67796.3},{"t":1771566900000,"open":67796.3,"high":67825.1,"low":67785.8,"close":67816.6},{"t":1771566960000,"open":67816.6,"high":67849.8,"low":67816.5,"close":67831.9},{"t":1771567020000,"open":67831.8,"high":67835.2,"low":67674.7,"close":67731.2},{"t":1771567080000,"open":67731.3,"high":67749.1,"low":67666.8,"close":67749.1},{"t":1771567140000,"open":67749.1,"high":67759.9,"low":67749.1,"close":67756.0},{"t":1771567200000,"open":67756.1,"high":67793.3,"low":67743.4,"close":67754.1},{"t":1771567260000,"open":67754.1,"high":67754.1,"low":67689.6,"close":67718.1},{"t":1771567320000,"open":67718.0,"high":67729.2,"low":67715.4,"close":67724.9},{"t":1771567380000,"open":67724.9,"high":67763.1,"low":67669.3,"close":67746.6},{"t":1771567440000,"open":67746.6,"high":67758.8,"low":67730.3,"close":67730.4},{"t":1771567500000,"open":67730.4,"high":67767.4,"low":67730.4,"close":67748.3},{"t":1771567560000,"open":67748.3,"high":67781.1,"low":67748.3,"close":67777.9},{"t":1771567620000,"open":67777.9,"high":67799.9,"low":67777.9,"close":67799.9},{"t":1771567680000,"open":67799.9,"high":67860.0,"low":67793.6,"close":67856.6},{"t":1771567740000,"open":67856.6,"high":67861.5,"low":67810.8,"close":67810.8},{"t":1771567800000,"open":67810.8,"high":67820.1,"low":67800.0,"close":67820.1},{"t":1771567860000,"open":67820.0,"high":67832.0,"low":67787.4,"close":67808.9},{"t":1771567920000,"open":67808.8,"high":67827.4,"low":67758.3,"close":67827.4},{"t":1771567980000,"open":67827.3,"high":67865.2,"low":67827.3,"close":67843.4},{"t":1771568040000,"open":67843.4,"high":67853.0,"low":67822.2,"close":67826.1},{"t":1771568100000,"open":67826.1,"high":67835.9,"low":67812.5,"close":67819.9},{"t":1771568160000,"open":67819.9,"high":67829.5,"low":67792.8,"close":67801.7},{"t":1771568220000,"open":67801.7,"high":67801.7,"low":67785.3,"close":67795.1},{"t":1771568280000,"open":67795.1,"high":67865.2,"low":67795.1,"close":67850.6},{"t":1771568340000,"open":67850.5,"high":67859.9,"low":67843.6,"close":67843.7},{"t":1771568400000,"open":67843.7,"high":67843.7,"low":67805.2,"close":67805.3},{"t":1771568460000,"open":67805.2,"high":67825.3,"low":67805.2,"close":67825.2},{"t":1771568520000,"open":67825.2,"high":67829.4,"low":67811.6,"close":67811.6},{"t":1771568580000,"open":67811.6,"high":67814.1,"low":67690.3,"close":67692.1},{"t":1771568640000,"open":67692.0,"high":67720.1,"low":67612.9,"close":67677.2},{"t":1771568700000,"open":67677.3,"high":67737.9,"low":67673.2,"close":67734.2},{"t":1771568760000,"open":67734.3,"high":67738.3,"low":67698.5,"close":67726.6},{"t":1771568820000,"open":67726.5,"high":67739.0,"low":67722.2,"close":67734.4},{"t":1771568880000,"open":67734.4,"high":67734.4,"low":67712.3,"close":67716.4},{"t":1771568940000,"open":67716.4,"high":67716.5,"low":67677.0,"close":67688.9},{"t":1771569000000,"open":67689.0,"high":67707.3,"low":67631.4,"close":67642.1},{"t":1771569060000,"open":67642.0,"high":67777.2,"low":67620.5,"close":67777.2},{"t":1771569120000,"open":67777.2,"high":67782.3,"low":67754.5,"close":67763.5},{"t":1771569180000,"open":67763.4,"high":67803.4,"low":67763.4,"close":67803.3},{"t":1771569240000,"open":67803.3,"high":67803.4,"low":67776.0,"close":67799.6},{"t":1771569300000,"open":67799.6,"high":67799.7,"low":67755.9,"close":67779.1},{"t":1771569360000,"open":67779.1,"high":67779.2,"low":67753.2,"close":67756.0},{"t":1771569420000,"open":67756.1,"high":67769.0,"low":67736.6,"close":67743.2},{"t":1771569480000,"open":67743.1,"high":67762.1,"low":67743.1,"close":67744.2},{"t":1771569540000,"open":67744.3,"high":67781.5,"low":67744.3,"close":67781.5},{"t":1771569600000,"open":67781.4,"high":67781.5,"low":67737.0,"close":67763.4},{"t":1771569660000,"open":67763.3,"high":67787.0,"low":67761.3,"close":67778.5},{"t":1771569720000,"open":67778.5,"high":67816.9,"low":67778.4,"close":67801.3},{"t":1771569780000,"open":67801.3,"high":67808.1,"low":67767.1,"close":67767.1},{"t":1771569840000,"open":67767.1,"high":67767.2,"low":67709.3,"close":67720.8},{"t":1771569900000,"open":67720.8,"high":67729.7,"low":67716.3,"close":67720.1},{"t":1771569960000,"open":67720.0,"high":67720.0,"low":67686.0,"close":67707.6},{"t":1771570020000,"open":67707.7,"high":67751.4,"low":67707.6,"close":67751.4},{"t":1771570080000,"open":67751.3,"high":67807.7,"low":67751.3,"close":67802.2},{"t":1771570140000,"open":67802.1,"high":67831.9,"low":67800.0,"close":67801.0},{"t":1771570200000,"open":67801.0,"high":67802.2,"low":67778.9,"close":67794.5},{"t":1771570260000,"open":67794.6,"high":67820.3,"low":67791.0,"close":67801.6},{"t":1771570320000,"open":67801.7,"high":67820.3,"low":67801.6,"close":67815.5},{"t":1771570380000,"open":67815.6,"high":67831.6,"low":67815.5,"close":67827.5},{"t":1771570440000,"open":67827.5,"high":67862.3,"low":67827.5,"close":67852.7},{"t":1771570500000,"open":67852.7,"high":67852.7,"low":67820.0,"close":67822.1},{"t":1771570560000,"open":67822.0,"high":67828.0,"low":67820.0,"close":67820.1},{"t":1771570620000,"open":67820.0,"high":67828.0,"low":67811.1,"close":67811.2},{"t":1771570680000,"open":67811.1,"high":67812.9,"low":67799.1,"close":67812.7},{"t":1771570740000,"open":67812.6,"high":67812.6,"low":67802.0,"close":67809.4},{"t":1771570800000,"open":67809.5,"high":67830.0,"low":67809.4,"close":67816.0},{"t":1771570860000,"open":67816.0,"high":67816.0,"low":67804.4,"close":67813.0},{"t":1771570920000,"open":67813.0,"high":67820.0,"low":67782.3,"close":67786.7},{"t":1771570980000,"open":67786.8,"high":67793.5,"low":67775.1,"close":67775.1},{"t":1771571040000,"open":67775.1,"high":67800.0,"low":67775.1,"close":67789.0},{"t":1771571100000,"open":67789.1,"high":67797.1,"low":67784.4,"close":67784.5},{"t":1771571160000,"open":67784.5,"high":67813.0,"low":67776.1,"close":67787.4},{"t":1771571220000,"open":67787.5,"high":67812.9,"low":67787.4,"close":67804.9},{"t":1771571280000,"open":67804.9,"high":67825.0,"low":67781.3,"close":67781.4},{"t":1771571340000,"open":67781.3,"high":67790.2,"low":67773.1,"close":67773.1},{"t":1771571400000,"open":67773.1,"high":67773.1,"low":67750.0,"close":67772.0},{"t":1771571460000,"open":67772.1,"high":67783.1,"low":67766.9,"close":67766.9},{"t":1771571520000,"open":67767.0,"high":67772.8,"low":67738.8,"close":67742.0},{"t":1771571580000,"open":67742.1,"high":67779.8,"low":67742.1,"close":67772.0},{"t":1771571640000,"open":67771.9,"high":67795.1,"low":67771.9,"close":67790.2},{"t":1771571700000,"open":67790.2,"high":67847.1,"low":67790.2,"close":67843.7},{"t":1771571760000,"open":67843.7,"high":67843.8,"low":67808.4,"close":67814.5},{"t":1771571820000,"open":67814.5,"high":67829.0,"low":67814.5,"close":67828.9},{"t":1771571880000,"open":67828.9,"high":67876.2,"low":67828.9,"close":67858.6},{"t":1771571940000,"open":67858.7,"high":67858.7,"low":67804.3,"close":67817.3},{"t":1771572000000,"open":67817.3,"high":67840.2,"low":67817.3,"close":67836.9},{"t":1771572060000,"open":67836.8,"high":67837.3,"low":67830.0,"close":67835.9},{"t":1771572120000,"open":67836.0,"high":67890.0,"low":67836.0,"close":67889.9},{"t":1771572180000,"open":67889.9,"high":67925.9,"low":67889.9,"close":67918.0},{"t":1771572240000,"open":67918.0,"high":67928.8,"low":67917.9,"close":67924.6},{"t":1771572300000,"open":67924.6,"high":67940.0,"low":67890.9,"close":67890.9},{"t":1771572360000,"open":67890.9,"high":67902.4,"low":67885.0,"close":67892.9},{"t":1771572420000,"open":67892.9,"high":67956.3,"low":67885.2,"close":67934.2},{"t":1771572480000,"open":67934.1,"high":67934.2,"low":67900.4,"close":67916.1},{"t":1771572540000,"open":67916.1,"high":67919.0,"low":67910.0,"close":67910.6},{"t":1771572600000,"open":67910.6,"high":67917.0,"low":67890.8,"close":67891.6},{"t":1771572660000,"open":67891.7,"high":67892.0,"low":67862.4,"close":67891.9},{"t":1771572720000,"open":67891.9,"high":67910.0,"low":67891.9,"close":67910.0},{"t":1771572780000,"open":67910.0,"high":67915.6,"low":67893.0,"close":67915.5},{"t":1771572840000,"open":67915.6,"high":67917.0,"low":67885.9,"close":67900.0},{"t":1771572900000,"open":67900.1,"high":67900.1,"low":67853.8,"close":67877.9},{"t":1771572960000,"open":67877.8,"high":67887.4,"low":67834.3,"close":67844.0},{"t":1771573020000,"open":67844.1,"high":67871.8,"low":67825.3,"close":67871.8},{"t":1771573080000,"open":67871.7,"high":67879.3,"low":67858.0,"close":67868.6},{"t":1771573140000,"open":67868.5,"high":67888.0,"low":67868.5,"close":67872.4},{"t":1771573200000,"open":67872.3,"high":67886.3,"low":67862.9,"close":67869.8},{"t":1771573260000,"open":67869.9,"high":67881.2,"low":67848.0,"close":67856.0},{"t":1771573320000,"open":67855.9,"high":67873.7,"low":67849.5,"close":67868.5},{"t":1771573380000,"open":67868.4,"high":67868.5,"low":67864.6,"close":67864.7},{"t":1771573440000,"open":67864.6,"high":67864.6,"low":67840.4,"close":67842.5},{"t":1771573500000,"open":67842.6,"high":67856.7,"low":67841.3,"close":67852.2},{"t":1771573560000,"open":67852.3,"high":67855.6,"low":67794.5,"close":67801.9},{"t":1771573620000,"open":67801.9,"high":67808.4,"low":67791.1,"close":67805.5},{"t":1771573680000,"open":67805.4,"high":67837.0,"low":67805.4,"close":67837.0},{"t":1771573740000,"open":67837.0,"high":67854.4,"low":67836.9,"close":67847.0},{"t":1771573800000,"open":67847.1,"high":67900.0,"low":67847.1,"close":67895.6},{"t":1771573860000,"open":67895.7,"high":67905.0,"low":67869.7,"close":67870.0},{"t":1771573920000,"open":67869.9,"high":67884.8,"low":67837.3,"close":67838.1},{"t":1771573980000,"open":67838.0,"high":67870.2,"low":67826.6,"close":67859.3},{"t":1771574040000,"open":67859.2,"high":67859.3,"low":67841.4,"close":67852.1},{"t":1771574100000,"open":67852.0,"high":67852.0,"low":67730.4,"close":67768.7},{"t":1771574160000,"open":67768.8,"high":67785.7,"low":67704.5,"close":67785.4},{"t":1771574220000,"open":67785.3,"high":67785.4,"low":67770.6,"close":67773.1},{"t":1771574280000,"open":67773.1,"high":67774.5,"low":67753.4,"close":67765.3},{"t":1771574340000,"open":67765.2,"high":67798.5,"low":67765.2,"close":67794.7},{"t":1771574400000,"open":67794.8,"high":67817.5,"low":67794.7,"close":67805.8},{"t":1771574460000,"open":67805.8,"high":67813.6,"low":67805.7,"close":67810.4},{"t":1771574520000,"open":67810.4,"high":67827.9,"low":67806.8,"close":67817.2},{"t":1771574580000,"open":67817.3,"high":67829.1,"low":67817.2,"close":67826.6},{"t":1771574640000,"open":67826.6,"high":67834.3,"low":67820.1,"close":67823.2},{"t":1771574700000,"open":67823.2,"high":67835.4,"low":67809.4,"close":67809.4},{"t":1771574760000,"open":67809.5,"high":67840.2,"low":67809.4,"close":67831.2},{"t":1771574820000,"open":67831.2,"high":67831.2,"low":67765.4,"close":67778.8},{"t":1771574880000,"open":67778.8,"high":67814.1,"low":67778.8,"close":67808.8},{"t":1771574940000,"open":67808.8,"high":67815.0,"low":67802.7,"close":67802.8},{"t":1771575000000,"open":67802.8,"high":67865.9,"low":67802.8,"close":67864.5},{"t":1771575060000,"open":67864.5,"high":67864.5,"low":67829.8,"close":67829.8},{"t":1771575120000,"open":67829.8,"high":67836.0,"low":67813.8,"close":67833.1},{"t":1771575180000,"open":67833.1,"high":67847.0,"low":67829.1,"close":67829.9},{"t":1771575240000,"open":67829.9,"high":67839.9,"low":67829.9,"close":67832.1},{"t":1771575300000,"open":67832.2,"high":67839.9,"low":67822.9,"close":67836.8},{"t":1771575360000,"open":67836.8,"high":67840.0,"low":67827.1,"close":67839.9},{"t":1771575420000,"open":67840.0,"high":67920.0,"low":67839.9,"close":67897.4},{"t":1771575480000,"open":67897.5,"high":67903.1,"low":67880.2,"close":67890.3},{"t":1771575540000,"open":67890.3,"high":67898.7,"low":67873.8,"close":67873.8},{"t":1771575600000,"open":67873.9,"high":67899.3,"low":67872.5,"close":67872.5},{"t":1771575660000,"open":67872.6,"high":67876.9,"low":67843.3,"close":67843.3},{"t":1771575720000,"open":67843.4,"high":67843.4,"low":67807.6,"close":67818.1},{"t":1771575780000,"open":67818.2,"high":67857.7,"low":67818.2,"close":67852.2},{"t":1771575840000,"open":67852.2,"high":67867.6,"low":67840.2,"close":67867.5},{"t":1771575900000,"open":67867.6,"high":67887.9,"low":67867.6,"close":67887.1},{"t":1771575960000,"open":67887.2,"high":67887.2,"low":67808.7,"close":67812.1},{"t":1771576020000,"open":67812.0,"high":67831.9,"low":67812.0,"close":67830.1},{"t":1771576080000,"open":67830.2,"high":67835.8,"low":67817.5,"close":67817.6},{"t":1771576140000,"open":67817.7,"high":67830.3,"low":67817.7,"close":67829.3},{"t":1771576200000,"open":67829.3,"high":67862.2,"low":67829.3,"close":67862.1},{"t":1771576260000,"open":67862.2,"high":67862.2,"low":67831.7,"close":67835.8},{"t":1771576320000,"open":67835.8,"high":67841.3,"low":67797.8,"close":67797.8},{"t":1771576380000,"open":67797.8,"high":67797.8,"low":67716.6,"close":67747.7},{"t":1771576440000,"open":67747.7,"high":67760.2,"low":67717.5,"close":67718.0},{"t":1771576500000,"open":67718.0,"high":67774.0,"low":67718.0,"close":67769.3},{"t":1771576560000,"open":67769.3,"high":67773.7,"low":67740.7,"close":67755.1},{"t":1771576620000,"open":67755.0,"high":67758.8,"low":67742.2,"close":67743.0},{"t":1771576680000,"open":67743.0,"high":67771.5,"low":67743.0,"close":67769.5},{"t":1771576740000,"open":67769.5,"high":67780.2,"low":67768.7,"close":67768.7},{"t":1771576800000,"open":67768.7,"high":67768.8,"low":67754.9,"close":67760.7},{"t":1771576860000,"open":67760.7,"high":67767.4,"low":67755.0,"close":67759.4},{"t":1771576920000,"open":67759.4,"high":67763.5,"low":67751.3,"close":67763.5},{"t":1771576980000,"open":67763.4,"high":67763.5,"low":67754.7,"close":67760.6},{"t":1771577040000,"open":67760.6,"high":67760.7,"low":67739.2,"close":67753.4},{"t":1771577100000,"open":67753.5,"high":67777.7,"low":67741.2,"close":67777.6},{"t":1771577160000,"open":67777.6,"high":67814.4,"low":67762.0,"close":67772.9},{"t":1771577220000,"open":67773.0,"high":67773.0,"low":67740.0,"close":67743.5},{"t":1771577280000,"open":67743.5,"high":67760.3,"low":67743.5,"close":67756.3},{"t":1771577340000,"open":67756.3,"high":67768.3,"low":67738.0,"close":67767.5},{"t":1771577400000,"open":67767.6,"high":67820.0,"low":67767.5,"close":67800.0},{"t":1771577460000,"open":67800.0,"high":67824.0,"low":67800.0,"close":67812.8},{"t":1771577520000,"open":67812.8,"high":67820.6,"low":67796.3,"close":67808.7},{"t":1771577580000,"open":67808.7,"high":67808.8,"low":67793.7,"close":67800.7},{"t":1771577640000,"open":67800.7,"high":67870.2,"low":67800.6,"close":67853.7},{"t":1771577700000,"open":67853.7,"high":67853.7,"low":67838.4,"close":67838.4},{"t":1771577760000,"open":67838.4,"high":67843.9,"low":67830.0,"close":67830.0},{"t":1771577820000,"open":67830.0,"high":67833.2,"low":67819.4,"close":67828.0},{"t":1771577880000,"open":67828.0,"high":67839.9,"low":67827.9,"close":67834.6},{"t":1771577940000,"open":67834.5,"high":67843.9,"low":67833.0,"close":67839.9},{"t":1771578000000,"open":67839.8,"high":67856.4,"low":67839.8,"close":67856.3},{"t":1771578060000,"open":67856.3,"high":67910.0,"low":67856.3,"close":67896.9},{"t":1771578120000,"open":67896.9,"high":68144.0,"low":67896.9,"close":68095.8},{"t":1771578180000,"open":68095.9,"high":68178.8,"low":68073.2,"close":68131.4},{"t":1771578240000,"open":68131.4,"high":68178.8,"low":68104.1,"close":68138.9},{"t":1771578300000,"open":68138.9,"high":68153.9,"low":68053.3,"close":68053.3},{"t":1771578360000,"open":68053.3,"high":68100.1,"low":68053.3,"close":68093.7},{"t":1771578420000,"open":68093.7,"high":68120.2,"low":68072.7,"close":68097.4},{"t":1771578480000,"open":68097.3,"high":68099.8,"low":68072.8,"close":68096.4},{"t":1771578540000,"open":68096.3,"high":68096.4,"low":68069.4,"close":68079.7},{"t":1771578600000,"open":68079.6,"high":68159.9,"low":68068.2,"close":68104.0},{"t":1771578660000,"open":68103.9,"high":68130.0,"low":68059.9,"close":68063.3},{"t":1771578720000,"open":68063.4,"high":68095.0,"low":68063.4,"close":68070.1},{"t":1771578780000,"open":68070.1,"high":68133.7,"low":68070.1,"close":68108.7},{"t":1771578840000,"open":68108.8,"high":68108.8,"low":68081.7,"close":68092.0},{"t":1771578900000,"open":68091.9,"high":68122.2,"low":68091.9,"close":68115.5},{"t":1771578960000,"open":68115.5,"high":68150.0,"low":68096.5,"close":68121.2},{"t":1771579020000,"open":68121.1,"high":68136.2,"low":68109.7,"close":68117.9},{"t":1771579080000,"open":68117.8,"high":68117.9,"low":68081.0,"close":68083.7},{"t":1771579140000,"open":68083.7,"high":68086.7,"low":68060.0,"close":68070.3},{"t":1771579200000,"open":68070.3,"high":68093.3,"low":68062.0,"close":68093.3},{"t":1771579260000,"open":68093.3,"high":68100.0,"low":68087.3,"close":68087.4},{"t":1771579320000,"open":68087.4,"high":68101.5,"low":68081.4,"close":68101.4},{"t":1771579380000,"open":68101.4,"high":68160.4,"low":68101.4,"close":68149.7},{"t":1771579440000,"open":68149.6,"high":68149.7,"low":68110.0,"close":68115.2},{"t":1771579500000,"open":68115.2,"high":68118.1,"low":68095.7,"close":68106.7},{"t":1771579560000,"open":68106.8,"high":68145.2,"low":68106.8,"close":68145.1},{"t":1771579620000,"open":68145.2,"high":68149.7,"low":68130.0,"close":68130.1},{"t":1771579680000,"open":68130.1,"high":68130.1,"low":68112.1,"close":68119.3},{"t":1771579740000,"open":68119.3,"high":68178.0,"low":68116.6,"close":68158.7},{"t":1771579800000,"open":68158.7,"high":68187.9,"low":68140.3,"close":68172.1},{"t":1771579860000,"open":68172.0,"high":68188.8,"low":68156.9,"close":68164.5},{"t":1771579920000,"open":68164.5,"high":68199.4,"low":68094.7,"close":68119.7},{"t":1771579980000,"open":68119.8,"high":68119.8,"low":68068.7,"close":68075.5},{"t":1771580040000,"open":68075.5,"high":68105.4,"low":68075.5,"close":68105.4},{"t":1771580100000,"open":68105.4,"high":68138.6,"low":68105.4,"close":68116.0},{"t":1771580160000,"open":68116.1,"high":68116.1,"low":68082.1,"close":68094.7},{"t":1771580220000,"open":68094.7,"high":68100.5,"low":68078.8,"close":68091.8},{"t":1771580280000,"open":68091.8,"high":68133.4,"low":68091.8,"close":68129.8},{"t":1771580340000,"open":68129.8,"high":68159.5,"low":68112.1,"close":68112.8},{"t":1771580400000,"open":68112.9,"high":68121.0,"low":68084.5,"close":68102.4},{"t":1771580460000,"open":68102.5,"high":68112.1,"low":68096.0,"close":68102.4},{"t":1771580520000,"open":68102.4,"high":68130.0,"low":68102.4,"close":68122.4},{"t":1771580580000,"open":68122.5,"high":68130.1,"low":68120.6,"close":68122.1},{"t":1771580640000,"open":68122.2,"high":68122.2,"low":68091.7,"close":68096.9},{"t":1771580700000,"open":68097.0,"high":68121.6,"low":68089.4,"close":68113.5},{"t":1771580760000,"open":68113.5,"high":68119.9,"low":68090.4,"close":68119.9},{"t":1771580820000,"open":68120.0,"high":68128.0,"low":68116.3,"close":68122.5},{"t":1771580880000,"open":68122.5,"high":68122.6,"low":68106.0,"close":68119.1},{"t":1771580940000,"open":68119.1,"high":68128.0,"low":68094.3,"close":68104.2},{"t":1771581000000,"open":68104.1,"high":68116.7,"low":68104.1,"close":68115.9},{"t":1771581060000,"open":68116.0,"high":68143.3,"low":68116.0,"close":68137.0},{"t":1771581120000,"open":68137.1,"high":68137.1,"low":68103.2,"close":68104.4},{"t":1771581180000,"open":68104.3,"high":68135.1,"low":68104.3,"close":68121.5},{"t":1771581240000,"open":68121.6,"high":68150.0,"low":68121.5,"close":68138.6},{"t":1771581300000,"open":68138.6,"high":68154.7,"low":68138.6,"close":68145.1},{"t":1771581360000,"open":68145.1,"high":68190.0,"low":68145.0,"close":68163.3},{"t":1771581420000,"open":68163.3,"high":68189.7,"low":68163.3,"close":68178.8},{"t":1771581480000,"open":68178.8,"high":68178.8,"low":68143.1,"close":68143.1},{"t":1771581540000,"open":68143.1,"high":68175.0,"low":68143.1,"close":68174.1},{"t":1771581600000,"open":68174.2,"high":68190.0,"low":68162.6,"close":68180.0},{"t":1771581660000,"open":68179.9,"high":68190.0,"low":68174.7,"close":68178.2},{"t":1771581720000,"open":68178.2,"high":68178.3,"low":68156.1,"close":68156.1},{"t":1771581780000,"open":68156.2,"high":68159.8,"low":68130.5,"close":68140.8},{"t":1771581840000,"open":68140.8,"high":68153.0,"low":68140.8,"close":68148.3},{"t":1771581900000,"open":68148.3,"high":68169.0,"low":68141.4,"close":68151.8},{"t":1771581960000,"open":68151.8,"high":68151.8,"low":68119.5,"close":68127.5},{"t":1771582020000,"open":68127.5,"high":68179.0,"low":68127.5,"close":68167.5},{"t":1771582080000,"open":68167.4,"high":68283.7,"low":68167.4,"close":68232.1},{"t":1771582140000,"open":68232.0,"high":68247.6,"low":68174.3,"close":68174.3},{"t":1771582200000,"open":68174.3,"high":68214.6,"low":68050.1,"close":68098.9},{"t":1771582260000,"open":68098.8,"high":68176.8,"low":68095.6,"close":68161.7},{"t":1771582320000,"open":68161.8,"high":68161.8,"low":68126.0,"close":68133.6},{"t":1771582380000,"open":68133.6,"high":68143.6,"low":68117.6,"close":68137.4},{"t":1771582440000,"open":68137.3,"high":68137.4,"low":68131.6,"close":68137.3},{"t":1771582500000,"open":68137.3,"high":68179.2,"low":68137.3,"close":68171.1},{"t":1771582560000,"open":68171.0,"high":68171.1,"low":68147.8,"close":68155.3},{"t":1771582620000,"open":68155.2,"high":68194.5,"low":68155.2,"close":68184.9},{"t":1771582680000,"open":68184.9,"high":68195.0,"low":68176.2,"close":68191.4},{"t":1771582740000,"open":68191.4,"high":68210.0,"low":68184.7,"close":68194.8},{"t":1771582800000,"open":68194.8,"high":68195.4,"low":68178.7,"close":68195.4},{"t":1771582860000,"open":68195.3,"high":68204.6,"low":68172.5,"close":68172.6},{"t":1771582920000,"open":68172.6,"high":68172.6,"low":68136.0,"close":68146.6},{"t":1771582980000,"open":68146.7,"high":68146.7,"low":68122.4,"close":68125.6},{"t":1771583040000,"open":68125.6,"high":68125.7,"low":68076.2,"close":68093.4},{"t":1771583100000,"open":68093.4,"high":68115.4,"low":68093.4,"close":68112.1},{"t":1771583160000,"open":68112.1,"high":68194.6,"low":68112.1,"close":68171.0},{"t":1771583220000,"open":68171.0,"high":68250.5,"low":68171.0,"close":68250.4},{"t":1771583280000,"open":68250.5,"high":68256.7,"low":68192.3,"close":68207.5},{"t":1771583340000,"open":68207.6,"high":68237.2,"low":68207.5,"close":68213.3},{"t":1771583400000,"open":68213.4,"high":68232.4,"low":68213.3,"close":68225.8},{"t":1771583460000,"open":68225.8,"high":68232.5,"low":68216.5,"close":68229.1},{"t":1771583520000,"open":68229.1,"high":68256.2,"low":68180.9,"close":68188.1},{"t":1771583580000,"open":68188.2,"high":68212.2,"low":68181.5,"close":68210.9},{"t":1771583640000,"open":68210.9,"high":68211.0,"low":68185.0,"close":68187.1},{"t":1771583700000,"open":68187.1,"high":68189.2,"low":68158.6,"close":68166.1},{"t":1771583760000,"open":68166.0,"high":68194.0,"low":68166.0,"close":68191.9},{"t":1771583820000,"open":68191.9,"high":68200.0,"low":68174.7,"close":68174.8},{"t":1771583880000,"open":68174.8,"high":68184.9,"low":68162.3,"close":68162.4},{"t":1771583940000,"open":68162.3,"high":68184.6,"low":68162.3,"close":68178.3},{"t":1771584000000,"open":68178.2,"high":68178.3,"low":68165.9,"close":68166.0},{"t":1771584060000,"open":68166.0,"high":68168.1,"low":68139.2,"close":68143.9},{"t":1771584120000,"open":68143.8,"high":68148.7,"low":68136.7,"close":68142.6},{"t":1771584180000,"open":68142.6,"high":68143.6,"low":68103.2,"close":68119.2},{"t":1771584240000,"open":68119.2,"high":68120.0,"low":68119.2,"close":68120.0},{"t":1771584300000,"open":68119.9,"high":68142.7,"low":68119.9,"close":68126.1},{"t":1771584360000,"open":68126.1,"high":68146.2,"low":68116.6,"close":68131.2},{"t":1771584420000,"open":68131.2,"high":68145.7,"low":67938.5,"close":67999.5},{"t":1771584480000,"open":67999.5,"high":68076.9,"low":67999.5,"close":68062.5},{"t":1771584540000,"open":68062.4,"high":68064.0,"low":67995.7,"close":68011.7},{"t":1771584600000,"open":68011.7,"high":68037.7,"low":68003.6,"close":68037.0},{"t":1771584660000,"open":68036.9,"high":68044.2,"low":68012.0,"close":68020.4},{"t":1771584720000,"open":68020.4,"high":68020.5,"low":67964.8,"close":67969.5},{"t":1771584780000,"open":67969.4,"high":67998.1,"low":67953.3,"close":67976.1},{"t":1771584840000,"open":67976.1,"high":67979.0,"low":67923.0,"close":67942.5},{"t":1771584900000,"open":67942.5,"high":67997.9,"low":67733.8,"close":67903.1},{"t":1771584960000,"open":67903.1,"high":67934.9,"low":67896.9,"close":67921.5},{"t":1771585020000,"open":67921.6,"high":67921.6,"low":67872.2,"close":67890.2},{"t":1771585080000,"open":67890.1,"high":67919.9,"low":67890.1,"close":67899.3},{"t":1771585140000,"open":67899.3,"high":67909.8,"low":67871.9,"close":67909.7},{"t":1771585200000,"open":67909.8,"high":67909.8,"low":67886.5,"close":67886.5},{"t":1771585260000,"open":67886.6,"high":67930.0,"low":67886.6,"close":67919.9},{"t":1771585320000,"open":67919.8,"high":67919.8,"low":67880.0,"close":67908.6},{"t":1771585380000,"open":67908.6,"high":67908.6,"low":67877.3,"close":67891.8},{"t":1771585440000,"open":67891.7,"high":67891.7,"low":67857.3,"close":67882.4},{"t":1771585500000,"open":67882.4,"high":67940.0,"low":67880.5,"close":67909.4},{"t":1771585560000,"open":67909.3,"high":67917.8,"low":67894.4,"close":67905.6},{"t":1771585620000,"open":67905.7,"high":67932.4,"low":67905.6,"close":67930.0},{"t":1771585680000,"open":67930.0,"high":67930.0,"low":67894.7,"close":67917.8},{"t":1771585740000,"open":67917.8,"high":67921.9,"low":67902.4,"close":67921.8},{"t":1771585800000,"open":67921.9,"high":67945.1,"low":67875.8,"close":67875.8},{"t":1771585860000,"open":67875.9,"high":67881.0,"low":67727.7,"close":67766.2},{"t":1771585920000,"open":67766.3,"high":67803.5,"low":67758.3,"close":67803.5},{"t":1771585980000,"open":67803.5,"high":67829.0,"low":67803.4,"close":67812.9},{"t":1771586040000,"open":67812.9,"high":67838.6,"low":67812.8,"close":67835.1},{"t":1771586100000,"open":67835.0,"high":67835.9,"low":67752.4,"close":67756.0},{"t":1771586160000,"open":67756.1,"high":67806.8,"low":67750.2,"close":67800.1},{"t":1771586220000,"open":67800.0,"high":67813.4,"low":67790.9,"close":67813.3},{"t":1771586280000,"open":67813.3,"high":67830.0,"low":67801.6,"close":67812.6},{"t":1771586340000,"open":67812.7,"high":67823.0,"low":67798.9,"close":67798.9},{"t":1771586400000,"open":67798.9,"high":67811.8,"low":67790.2,"close":67803.9},{"t":1771586460000,"open":67803.8,"high":67808.9,"low":67780.0,"close":67797.1},{"t":1771586520000,"open":67797.2,"high":67816.5,"low":67797.1,"close":67810.9},{"t":1771586580000,"open":67810.8,"high":67819.6,"low":67791.7,"close":67794.1},{"t":1771586640000,"open":67794.0,"high":67796.4,"low":67759.0,"close":67775.1},{"t":1771586700000,"open":67775.1,"high":67822.5,"low":67763.2,"close":67822.4},{"t":1771586760000,"open":67822.4,"high":67827.2,"low":67812.9,"close":67826.3},{"t":1771586820000,"open":67826.4,"high":67843.6,"low":67819.0,"close":67841.2},{"t":1771586880000,"open":67841.2,"high":67852.5,"low":67841.1,"close":67852.5},{"t":1771586940000,"open":67852.4,"high":67853.0,"low":67835.0,"close":67842.0},{"t":1771587000000,"open":67842.0,"high":67852.4,"low":67835.0,"close":67847.9},{"t":1771587060000,"open":67847.9,"high":67862.1,"low":67815.8,"close":67820.1},{"t":1771587120000,"open":67820.0,"high":67823.2,"low":67812.9,"close":67823.2},{"t":1771587180000,"open":67823.1,"high":67823.2,"low":67764.2,"close":67778.0},{"t":1771587240000,"open":67777.9,"high":67787.2,"low":67768.8,"close":67782.0},{"t":1771587300000,"open":67781.9,"high":67791.5,"low":67741.2,"close":67758.9},{"t":1771587360000,"open":67759.0,"high":67760.0,"low":67681.8,"close":67686.1},{"t":1771587420000,"open":67686.1,"high":67700.0,"low":67630.0,"close":67644.6},{"t":1771587480000,"open":67644.5,"high":67666.6,"low":67644.5,"close":67650.1},{"t":1771587540000,"open":67650.2,"high":67679.6,"low":67633.0,"close":67675.7},{"t":1771587600000,"open":67675.7,"high":67691.9,"low":67667.5,"close":67687.1},{"t":1771587660000,"open":67687.2,"high":67696.9,"low":67649.6,"close":67663.0},{"t":1771587720000,"open":67663.1,"high":67663.3,"low":67611.2,"close":67628.3},{"t":1771587780000,"open":67628.3,"high":67634.3,"low":67561.7,"close":67629.8},{"t":1771587840000,"open":67629.9,"high":67654.6,"low":67390.1,"close":67417.7},{"t":1771587900000,"open":67417.7,"high":67459.2,"low":67396.5,"close":67457.6},{"t":1771587960000,"open":67457.6,"high":67494.2,"low":67450.7,"close":67486.5},{"t":1771588020000,"open":67486.6,"high":67507.5,"low":67457.5,"close":67457.6},{"t":1771588080000,"open":67457.6,"high":67495.3,"low":67457.6,"close":67484.4},{"t":1771588140000,"open":67484.3,"high":67484.3,"low":67370.5,"close":67442.8},{"t":1771588200000,"open":67442.9,"high":67530.3,"low":67442.8,"close":67530.2},{"t":1771588260000,"open":67530.3,"high":67546.9,"low":67520.0,"close":67545.7},{"t":1771588320000,"open":67545.8,"high":67571.0,"low":67529.8,"close":67563.0},{"t":1771588380000,"open":67563.0,"high":67580.7,"low":67480.6,"close":67505.3},{"t":1771588440000,"open":67505.2,"high":67512.0,"low":67463.6,"close":67466.0},{"t":1771588500000,"open":67466.1,"high":67468.7,"low":67404.1,"close":67414.9},{"t":1771588560000,"open":67414.8,"high":67450.0,"low":67412.0,"close":67415.1},{"t":1771588620000,"open":67415.1,"high":67460.0,"low":67415.0,"close":67437.0},{"t":1771588680000,"open":67436.9,"high":67438.3,"low":67301.0,"close":67313.0},{"t":1771588740000,"open":67313.1,"high":67326.3,"low":67250.0,"close":67290.5},{"t":1771588800000,"open":67290.4,"high":67324.4,"low":67236.5,"close":67309.5},{"t":1771588860000,"open":67309.5,"high":67368.0,"low":67307.6,"close":67307.7},{"t":1771588920000,"open":67307.6,"high":67398.9,"low":67265.0,"close":67398.9},{"t":1771588980000,"open":67398.8,"high":67398.9,"low":67344.2,"close":67356.2},{"t":1771589040000,"open":67356.3,"high":67383.2,"low":67347.7,"close":67359.5},{"t":1771589100000,"open":67359.4,"high":67367.0,"low":67340.2,"close":67347.6},{"t":1771589160000,"open":67347.6,"high":67359.4,"low":67341.5,"close":67355.5},{"t":1771589220000,"open":67355.5,"high":67396.1,"low":67346.3,"close":67378.1},{"t":1771589280000,"open":67378.2,"high":67401.2,"low":67374.0,"close":67391.9},{"t":1771589340000,"open":67391.9,"high":67391.9,"low":67365.0,"close":67391.9},{"t":1771589400000,"open":67391.9,"high":67430.4,"low":67391.8,"close":67425.9},{"t":1771589460000,"open":67426.0,"high":67432.7,"low":67407.9,"close":67411.3},{"t":1771589520000,"open":67411.3,"high":67425.4,"low":67391.0,"close":67416.4},{"t":1771589580000,"open":67416.4,"high":67475.1,"low":67416.4,"close":67462.6},{"t":1771589640000,"open":67462.6,"high":67462.9,"low":67440.0,"close":67440.0},{"t":1771589700000,"open":67440.1,"high":67494.2,"low":67432.7,"close":67470.0},{"t":1771589760000,"open":67470.1,"high":67480.0,"low":67457.1,"close":67480.0},{"t":1771589820000,"open":67480.0,"high":67480.0,"low":67447.8,"close":67451.9},{"t":1771589880000,"open":67451.9,"high":67468.7,"low":67281.8,"close":67338.0},{"t":1771589940000,"open":67338.1,"high":67371.9,"low":67287.9,"close":67299.1},{"t":1771590000000,"open":67299.0,"high":67358.3,"low":67277.7,"close":67352.1},{"t":1771590060000,"open":67352.1,"high":67377.9,"low":67352.1,"close":67377.9},{"t":1771590120000,"open":67377.8,"high":67377.9,"low":67303.4,"close":67348.4},{"t":1771590180000,"open":67348.3,"high":67348.4,"low":67336.9,"close":67340.4},{"t":1771590240000,"open":67340.4,"high":67418.4,"low":67340.4,"close":67395.2},{"t":1771590300000,"open":67395.2,"high":67418.0,"low":67379.8,"close":67379.8},{"t":1771590360000,"open":67379.9,"high":67396.8,"low":67379.8,"close":67394.8},{"t":1771590420000,"open":67394.9,"high":67398.9,"low":67275.7,"close":67298.3},{"t":1771590480000,"open":67298.4,"high":67298.4,"low":67222.7,"close":67260.1},{"t":1771590540000,"open":67260.1,"high":67294.1,"low":67259.9,"close":67289.4},{"t":1771590600000,"open":67289.4,"high":67336.1,"low":67289.3,"close":67336.1},{"t":1771590660000,"open":67336.1,"high":67344.5,"low":67274.0,"close":67318.9},{"t":1771590720000,"open":67318.9,"high":67361.9,"low":67318.4,"close":67352.3},{"t":1771590780000,"open":67352.3,"high":67359.6,"low":67352.3,"close":67358.3},{"t":1771590840000,"open":67358.2,"high":67360.0,"low":67349.8,"close":67356.1},{"t":1771590900000,"open":67356.2,"high":67401.6,"low":67338.2,"close":67385.8},{"t":1771590960000,"open":67385.8,"high":67434.6,"low":67385.8,"close":67405.0},{"t":1771591020000,"open":67405.1,"high":67426.5,"low":67389.4,"close":67426.5},{"t":1771591080000,"open":67426.5,"high":67443.1,"low":67382.4,"close":67385.5},{"t":1771591140000,"open":67385.5,"high":67389.7,"low":67363.6,"close":67374.5},{"t":1771591200000,"open":67374.5,"high":67397.4,"low":67374.5,"close":67380.2},{"t":1771591260000,"open":67380.2,"high":67389.7,"low":67365.5,"close":67372.6},{"t":1771591320000,"open":67372.7,"high":67467.2,"low":67372.6,"close":67467.2},{"t":1771591380000,"open":67467.1,"high":67467.2,"low":67445.7,"close":67445.7},{"t":1771591440000,"open":67445.7,"high":67459.0,"low":67438.6,"close":67441.5},{"t":1771591500000,"open":67441.6,"high":67481.7,"low":67441.5,"close":67471.3},{"t":1771591560000,"open":67471.4,"high":67482.1,"low":67426.1,"close":67426.1},{"t":1771591620000,"open":67426.1,"high":67450.0,"low":67426.1,"close":67442.1},{"t":1771591680000,"open":67442.2,"high":67469.0,"low":67442.1,"close":67469.0},{"t":1771591740000,"open":67469.0,"high":67475.0,"low":67463.3,"close":67466.4},{"t":1771591800000,"open":67466.4,"high":67480.0,"low":67463.0,"close":67480.0},{"t":1771591860000,"open":67480.0,"high":67537.1,"low":67480.0,"close":67537.1},{"t":1771591920000,"open":67537.5,"high":67577.1,"low":67475.8,"close":67475.9},{"t":1771591980000,"open":67475.8,"high":67488.7,"low":67442.4,"close":67482.1},{"t":1771592040000,"open":67482.0,"high":67482.1,"low":67430.5,"close":67440.9},{"t":1771592100000,"open":67440.9,"high":67464.9,"low":67440.8,"close":67464.9},{"t":1771592160000,"open":67465.0,"high":67483.6,"low":67464.0,"close":67471.0},{"t":1771592220000,"open":67471.0,"high":67471.0,"low":67455.0,"close":67470.8},{"t":1771592280000,"open":67470.7,"high":67487.6,"low":67467.6,"close":67487.5},{"t":1771592340000,"open":67487.6,"high":67506.5,"low":67479.8,"close":67498.9},{"t":1771592400000,"open":67498.9,"high":67503.3,"low":67250.5,"close":67265.8},{"t":1771592460000,"open":67265.7,"high":67354.5,"low":67168.8,"close":67190.7},{"t":1771592520000,"open":67190.9,"high":67247.6,"low":67154.0,"close":67166.4},{"t":1771592580000,"open":67166.3,"high":67166.4,"low":67031.6,"close":67125.7},{"t":1771592640000,"open":67125.7,"high":67200.0,"low":67091.6,"close":67200.0},{"t":1771592700000,"open":67200.0,"high":67204.8,"low":67096.6,"close":67144.3},{"t":1771592760000,"open":67144.4,"high":67231.4,"low":67144.4,"close":67212.4},{"t":1771592820000,"open":67212.4,"high":67232.1,"low":67190.2,"close":67216.1},{"t":1771592880000,"open":67216.0,"high":67230.9,"low":67132.0,"close":67153.4},{"t":1771592940000,"open":67153.4,"high":67231.8,"low":67153.4,"close":67213.1},{"t":1771593000000,"open":67213.1,"high":67238.3,"low":67164.3,"close":67215.1},{"t":1771593060000,"open":67215.1,"high":67239.1,"low":67215.0,"close":67239.1},{"t":1771593120000,"open":67239.1,"high":67244.9,"low":67125.3,"close":67149.9},{"t":1771593180000,"open":67149.9,"high":67149.9,"low":67082.7,"close":67093.7},{"t":1771593240000,"open":67093.6,"high":67107.9,"low":67093.5,"close":67105.9},{"t":1771593300000,"open":67105.8,"high":67114.7,"low":67090.0,"close":67094.9},{"t":1771593360000,"open":67094.8,"high":67123.5,"low":67082.7,"close":67118.3},{"t":1771593420000,"open":67118.3,"high":67161.6,"low":67105.6,"close":67135.9},{"t":1771593480000,"open":67136.0,"high":67150.1,"low":67131.9,"close":67146.9},{"t":1771593540000,"open":67147.0,"high":67226.8,"low":67147.0,"close":67196.7},{"t":1771593600000,"open":67196.7,"high":67196.7,"low":67155.0,"close":67160.4},{"t":1771593660000,"open":67160.5,"high":67180.0,"low":67160.4,"close":67168.0},{"t":1771593720000,"open":67168.0,"high":67168.0,"low":67063.1,"close":67063.1},{"t":1771593780000,"open":67063.2,"high":67063.2,"low":67001.0,"close":67014.0},{"t":1771593840000,"open":67014.0,"high":67018.4,"low":66925.8,"close":66966.5},{"t":1771593900000,"open":66966.5,"high":67000.0,"low":66940.6,"close":67000.0},{"t":1771593960000,"open":67000.0,"high":67019.8,"low":66999.9,"close":67012.9},{"t":1771594020000,"open":67013.0,"high":67092.3,"low":67012.9,"close":67086.0},{"t":1771594080000,"open":67085.9,"high":67118.8,"low":67063.1,"close":67118.8},{"t":1771594140000,"open":67118.8,"high":67181.7,"low":67116.8,"close":67168.7},{"t":1771594200000,"open":67168.8,"high":67184.4,"low":67113.1,"close":67125.9},{"t":1771594260000,"open":67126.0,"high":67134.6,"low":67015.4,"close":67020.2},{"t":1771594320000,"open":67020.3,"high":67027.3,"low":66860.3,"close":66877.6},{"t":1771594380000,"open":66877.6,"high":66920.7,"low":66826.9,"close":66892.1},{"t":1771594440000,"open":66892.2,"high":66892.2,"low":66799.7,"close":66849.4},{"t":1771594500000,"open":66849.5,"high":66870.0,"low":66784.4,"close":66801.5},{"t":1771594560000,"open":66801.0,"high":66851.1,"low":66780.0,"close":66816.6},{"t":1771594620000,"open":66816.6,"high":66866.7,"low":66795.1,"close":66866.7},{"t":1771594680000,"open":66866.7,"high":66890.0,"low":66634.4,"close":66663.0},{"t":1771594740000,"open":66663.0,"high":66677.4,"low":66470.4,"close":66503.9},{"t":1771594800000,"open":66503.9,"high":66564.1,"low":66430.0,"close":66437.0},{"t":1771594860000,"open":66436.8,"high":66585.9,"low":66408.1,"close":66512.9},{"t":1771594920000,"open":66512.8,"high":66576.7,"low":66450.3,"close":66542.0},{"t":1771594980000,"open":66542.0,"high":66600.0,"low":66531.8,"close":66596.4},{"t":1771595040000,"open":66596.4,"high":66605.2,"low":66566.6,"close":66600.0},{"t":1771595100000,"open":66599.9,"high":66716.0,"low":66586.4,"close":66679.8},{"t":1771595160000,"open":66679.7,"high":66742.0,"low":66679.7,"close":66706.6},{"t":1771595220000,"open":66706.7,"high":66714.3,"low":66656.9,"close":66699.9},{"t":1771595280000,"open":66699.9,"high":66712.7,"low":66681.4,"close":66705.8},{"t":1771595340000,"open":66705.8,"high":66759.8,"low":66705.8,"close":66754.3},{"t":1771595400000,"open":66754.2,"high":66770.2,"low":66700.0,"close":66718.2},{"t":1771595460000,"open":66718.2,"high":66740.5,"low":66700.0,"close":66708.1},{"t":1771595520000,"open":66708.1,"high":66869.4,"low":66708.1,"close":66840.1},{"t":1771595580000,"open":66840.1,"high":66917.3,"low":66805.8,"close":66873.9},{"t":1771595640000,"open":66873.9,"high":66922.0,"low":66838.9,"close":66920.7},{"t":1771595700000,"open":66920.7,"high":66932.5,"low":66751.6,"close":66778.3},{"t":1771595760000,"open":66778.3,"high":66899.9,"low":66748.9,"close":66867.8},{"t":1771595820000,"open":66867.9,"high":66872.1,"low":66725.6,"close":66768.1},{"t":1771595880000,"open":66768.2,"high":66784.0,"low":66704.4,"close":66749.6},{"t":1771595940000,"open":66749.6,"high":66808.9,"low":66744.1,"close":66784.8},{"t":1771596000000,"open":66784.8,"high":66848.3,"low":66745.2,"close":66834.3},{"t":1771596060000,"open":66834.3,"high":66857.1,"low":66775.2,"close":66775.2},{"t":1771596120000,"open":66775.2,"high":66852.8,"low":66751.7,"close":66845.6},{"t":1771596180000,"open":66845.6,"high":66894.6,"low":66838.3,"close":66879.7},{"t":1771596240000,"open":66879.6,"high":66879.7,"low":66844.8,"close":66844.8},{"t":1771596300000,"open":66844.9,"high":66877.8,"low":66843.0,"close":66866.0},{"t":1771596360000,"open":66866.0,"high":67022.5,"low":66855.8,"close":66965.7},{"t":1771596420000,"open":66965.2,"high":67060.0,"low":66913.5,"close":66958.8},{"t":1771596480000,"open":66958.9,"high":66968.0,"low":66925.0,"close":66925.1},{"t":1771596540000,"open":66925.0,"high":66972.9,"low":66918.4,"close":66959.7},{"t":1771596600000,"open":66959.8,"high":66967.1,"low":66939.5,"close":66954.7},{"t":1771596660000,"open":66954.7,"high":66974.2,"low":66930.7,"close":66939.3},{"t":1771596720000,"open":66939.2,"high":66957.3,"low":66901.1,"close":66901.1},{"t":1771596780000,"open":66901.0,"high":66904.2,"low":66845.1,"close":66874.9},{"t":1771596840000,"open":66875.0,"high":66898.4,"low":66858.7,"close":66898.3},{"t":1771596900000,"open":66898.3,"high":66952.7,"low":66850.0,"close":66852.8},{"t":1771596960000,"open":66852.8,"high":66876.4,"low":66845.2,"close":66876.4},{"t":1771597020000,"open":66876.3,"high":66882.3,"low":66849.3,"close":66849.3},{"t":1771597080000,"open":66849.3,"high":66912.3,"low":66849.3,"close":66894.3},{"t":1771597140000,"open":66894.3,"high":66923.1,"low":66752.0,"close":66757.9},{"t":1771597200000,"open":66757.9,"high":66828.4,"low":66668.8,"close":66672.3},{"t":1771597260000,"open":66672.3,"high":66901.3,"low":66629.9,"close":66884.5},{"t":1771597320000,"open":66884.5,"high":66934.6,"low":66856.3,"close":66934.6},{"t":1771597380000,"open":66934.5,"high":66965.0,"low":66914.5,"close":66920.8},{"t":1771597440000,"open":66920.8,"high":66925.2,"low":66883.2,"close":66908.1},{"t":1771597500000,"open":66908.1,"high":67053.7,"low":66908.1,"close":67026.3},{"t":1771597560000,"open":67026.3,"high":67063.0,"low":67003.2,"close":67054.2},{"t":1771597620000,"open":67054.3,"high":67054.3,"low":67016.0,"close":67030.0},{"t":1771597680000,"open":67029.9,"high":67042.5,"low":67019.0,"close":67025.2},{"t":1771597740000,"open":67025.2,"high":67049.7,"low":66959.7,"close":66963.2},{"t":1771597800000,"open":66963.2,"high":66986.0,"low":66822.0,"close":66854.8},{"t":1771597860000,"open":66854.9,"high":67069.2,"low":66811.5,"close":67012.6},{"t":1771597920000,"open":67012.5,"high":67166.4,"low":67012.5,"close":67107.0},{"t":1771597980000,"open":67107.0,"high":67186.2,"low":67071.4,"close":67129.6},{"t":1771598040000,"open":67129.5,"high":67166.1,"low":66982.8,"close":67017.3},{"t":1771598100000,"open":67017.4,"high":67229.2,"low":67006.2,"close":67206.6},{"t":1771598160000,"open":67206.5,"high":67299.9,"low":67136.6,"close":67136.6},{"t":1771598220000,"open":67136.6,"high":67171.5,"low":67002.5,"close":67007.0},{"t":1771598280000,"open":67007.0,"high":67171.5,"low":67007.0,"close":67087.6},{"t":1771598340000,"open":67087.7,"high":67104.1,"low":66993.7,"close":67086.4},{"t":1771598400000,"open":67086.4,"high":67159.4,"low":67037.8,"close":67037.8},{"t":1771598460000,"open":67037.8,"high":67073.5,"low":66976.6,"close":67006.6},{"t":1771598520000,"open":67006.6,"high":67232.9,"low":67006.6,"close":67178.7},{"t":1771598580000,"open":67178.6,"high":67186.1,"low":67026.7,"close":67026.7},{"t":1771598640000,"open":67026.8,"high":67049.9,"low":67000.6,"close":67042.3},{"t":1771598700000,"open":67042.3,"high":67055.3,"low":67003.0,"close":67012.1},{"t":1771598760000,"open":67012.1,"high":67032.1,"low":66871.7,"close":66895.7},{"t":1771598820000,"open":66895.7,"high":66967.8,"low":66836.1,"close":66889.8},{"t":1771598880000,"open":66889.8,"high":66941.5,"low":66857.0,"close":66917.2},{"t":1771598940000,"open":66917.1,"high":66952.6,"low":66904.1,"close":66948.0},{"t":1771599000000,"open":66947.9,"high":66969.2,"low":66914.0,"close":66969.2},{"t":1771599060000,"open":66969.2,"high":66984.8,"low":66903.7,"close":66921.2},{"t":1771599120000,"open":66921.3,"high":67019.3,"low":66921.2,"close":66996.5},{"t":1771599180000,"open":66996.6,"high":67129.1,"low":66986.7,"close":67015.8},{"t":1771599240000,"open":67015.8,"high":67055.2,"low":66971.1,"close":67038.1},{"t":1771599300000,"open":67038.2,"high":67061.7,"low":66996.6,"close":67056.1},{"t":1771599360000,"open":67056.1,"high":67095.6,"low":67040.0,"close":67065.8},{"t":1771599420000,"open":67065.8,"high":67083.0,"low":67005.0,"close":67038.3},{"t":1771599480000,"open":67038.2,"high":67047.2,"low":67014.1,"close":67047.2},{"t":1771599540000,"open":67047.1,"high":67083.5,"low":67011.3,"close":67043.2},{"t":1771599600000,"open":67043.2,"high":67212.4,"low":67033.0,"close":67188.2},{"t":1771599660000,"open":67188.2,"high":68066.9,"low":67184.2,"close":68028.8},{"t":1771599720000,"open":68028.9,"high":68099.9,"low":67536.5,"close":67561.7},{"t":1771599780000,"open":67561.7,"high":67571.3,"low":67405.9,"close":67477.1},{"t":1771599840000,"open":67477.1,"high":67559.0,"low":67318.0,"close":67405.6},{"t":1771599900000,"open":67405.5,"high":67435.3,"low":67143.9,"close":67239.1},{"t":1771599960000,"open":67239.1,"high":67329.0,"low":67081.9,"close":67118.7},{"t":1771600020000,"open":67118.6,"high":67235.8,"low":67066.9,"close":67161.7},{"t":1771600080000,"open":67161.8,"high":67437.4,"low":67132.0,"close":67418.4},{"t":1771600140000,"open":67418.4,"high":67454.5,"low":67257.2,"close":67345.0},{"t":1771600200000,"open":67344.9,"high":67422.0,"low":67302.2,"close":67374.8},{"t":1771600260000,"open":67374.9,"high":67393.3,"low":67082.2,"close":67099.8},{"t":1771600320000,"open":67100.0,"high":67202.9,"low":67093.9,"close":67180.4},{"t":1771600380000,"open":67180.6,"high":67180.7,"low":66946.6,"close":67014.0},{"t":1771600440000,"open":67014.1,"high":67023.7,"low":66834.7,"close":66859.1},{"t":1771600500000,"open":66859.1,"high":66933.6,"low":66755.0,"close":66792.5},{"t":1771600560000,"open":66792.6,"high":66792.6,"low":66500.8,"close":66516.3},{"t":1771600620000,"open":66516.3,"high":66945.0,"low":66516.3,"close":66906.4},{"t":1771600680000,"open":66906.4,"high":67087.9,"low":66823.3,"close":67069.6},{"t":1771600740000,"open":67069.6,"high":67187.9,"low":67014.8,"close":67069.3},{"t":1771600800000,"open":67069.3,"high":67230.0,"low":67061.6,"close":67151.0},{"t":1771600860000,"open":67151.1,"high":67317.5,"low":67148.2,"close":67294.1},{"t":1771600920000,"open":67294.0,"high":67299.1,"low":67203.1,"close":67263.0},{"t":1771600980000,"open":67263.1,"high":67444.1,"low":67236.2,"close":67365.5},{"t":1771601040000,"open":67365.4,"high":67374.9,"low":67185.2,"close":67268.8},{"t":1771601100000,"open":67268.9,"high":67341.1,"low":67233.6,"close":67267.7},{"t":1771601160000,"open":67267.6,"high":67416.7,"low":67252.8,"close":67379.2},{"t":1771601220000,"open":67379.1,"high":67565.0,"low":67378.1,"close":67429.5},{"t":1771601280000,"open":67429.5,"high":67483.5,"low":67401.8,"close":67415.2},{"t":1771601340000,"open":67415.2,"high":67458.5,"low":67308.7,"close":67421.1},{"t":1771601400000,"open":67421.1,"high":67443.9,"low":67238.7,"close":67310.6},{"t":1771601460000,"open":67310.5,"high":67348.0,"low":67212.4,"close":67212.5},{"t":1771601520000,"open":67212.5,"high":67244.5,"low":67123.0,"close":67124.6},{"t":1771601580000,"open":67124.6,"high":67164.6,"low":66963.7,"close":66975.4},{"t":1771601640000,"open":66975.5,"high":67100.0,"low":66973.9,"close":67000.0},{"t":1771601700000,"open":67000.0,"high":67042.8,"low":66900.0,"close":66981.8},{"t":1771601760000,"open":66981.8,"high":67186.3,"low":66941.9,"close":67167.1},{"t":1771601820000,"open":67167.1,"high":67175.0,"low":67039.4,"close":67039.4},{"t":1771601880000,"open":67039.5,"high":67184.5,"low":67039.5,"close":67134.2},{"t":1771601940000,"open":67134.2,"high":67140.7,"low":67071.0,"close":67101.1},{"t":1771602000000,"open":67101.1,"high":67111.8,"low":66904.9,"close":66954.0},{"t":1771602060000,"open":66954.0,"high":67130.1,"low":66940.2,"close":67104.3},{"t":1771602120000,"open":67104.1,"high":67133.9,"low":67017.2,"close":67130.7},{"t":1771602180000,"open":67130.6,"high":67168.4,"low":67073.9,"close":67153.0},{"t":1771602240000,"open":67153.1,"high":67213.1,"low":67108.4,"close":67195.1},{"t":1771602300000,"open":67195.0,"high":67216.1,"low":67150.0,"close":67187.4},{"t":1771602360000,"open":67187.3,"high":67216.1,"low":67117.5,"close":67148.9},{"t":1771602420000,"open":67148.9,"high":67312.0,"low":67133.3,"close":67284.7},{"t":1771602480000,"open":67284.6,"high":67316.4,"low":67214.0,"close":67265.3},{"t":1771602540000,"open":67265.3,"high":67332.0,"low":67238.0,"close":67243.0},{"t":1771602600000,"open":67243.0,"high":67255.9,"low":67135.9,"close":67213.2},{"t":1771602660000,"open":67213.1,"high":67238.5,"low":67194.2,"close":67223.5},{"t":1771602720000,"open":67223.5,"high":67325.4,"low":67220.9,"close":67316.0},{"t":1771602780000,"open":67316.1,"high":67330.4,"low":67280.1,"close":67320.7},{"t":1771602840000,"open":67320.7,"high":67388.0,"low":67320.0,"close":67358.3},{"t":1771602900000,"open":67358.8,"high":67649.1,"low":67358.8,"close":67566.9},{"t":1771602960000,"open":67567.0,"high":67595.9,"low":67497.1,"close":67498.0},{"t":1771603020000,"open":67498.0,"high":67582.6,"low":67491.5,"close":67578.0},{"t":1771603080000,"open":67578.1,"high":67643.3,"low":67500.0,"close":67513.5},{"t":1771603140000,"open":67513.6,"high":67579.8,"low":67474.6,"close":67547.6},{"t":1771603200000,"open":67547.6,"high":67566.4,"low":67460.1,"close":67488.4},{"t":1771603260000,"open":67488.3,"high":67633.8,"low":67484.5,"close":67606.6},{"t":1771603320000,"open":67606.6,"high":67769.7,"low":67573.3,"close":67682.2},{"t":1771603380000,"open":67682.1,"high":67717.2,"low":67642.8,"close":67700.0},{"t":1771603440000,"open":67700.0,"high":67754.9,"low":67669.8,"close":67706.7},{"t":1771603500000,"open":67706.6,"high":67706.6,"low":67624.7,"close":67635.4},{"t":1771603560000,"open":67635.5,"high":67711.1,"low":67622.1,"close":67698.9},{"t":1771603620000,"open":67698.8,"high":67740.0,"low":67655.2,"close":67717.4},{"t":1771603680000,"open":67717.4,"high":67747.6,"low":67670.5,"close":67742.1},{"t":1771603740000,"open":67742.1,"high":67765.8,"low":67668.0,"close":67692.7},{"t":1771603800000,"open":67692.7,"high":67733.3,"low":67583.4,"close":67614.0},{"t":1771603860000,"open":67613.9,"high":67681.7,"low":67569.5,"close":67681.7},{"t":1771603920000,"open":67678.6,"high":67755.9,"low":67652.0,"close":67732.3},{"t":1771603980000,"open":67732.3,"high":67755.5,"low":67688.7,"close":67688.7},{"t":1771604040000,"open":67688.7,"high":67736.5,"low":67668.0,"close":67696.0},{"t":1771604100000,"open":67696.0,"high":67759.9,"low":67531.3,"close":67540.1},{"t":1771604160000,"open":67540.1,"high":67628.3,"low":67529.8,"close":67588.2},{"t":1771604220000,"open":67588.2,"high":67640.8,"low":67535.0,"close":67606.2},{"t":1771604280000,"open":67606.1,"high":67642.9,"low":67587.6,"close":67596.2},{"t":1771604340000,"open":67596.3,"high":67629.9,"low":67563.6,"close":67589.9},{"t":1771604400000,"open":67590.0,"high":67591.9,"low":67520.0,"close":67531.9},{"t":1771604460000,"open":67532.0,"high":67571.7,"low":67528.0,"close":67530.6},{"t":1771604520000,"open":67530.6,"high":67638.4,"low":67527.7,"close":67548.2},{"t":1771604580000,"open":67548.1,"high":67872.9,"low":67548.1,"close":67860.2},{"t":1771604640000,"open":67860.3,"high":67888.0,"low":67781.6,"close":67799.9},{"t":1771604700000,"open":67799.9,"high":67799.9,"low":67698.3,"close":67706.0},{"t":1771604760000,"open":67706.0,"high":67766.8,"low":67706.0,"close":67743.9},{"t":1771604820000,"open":67744.0,"high":67749.9,"low":67504.8,"close":67515.8},{"t":1771604880000,"open":67515.8,"high":67519.2,"low":67350.0,"close":67465.3},{"t":1771604940000,"open":67465.2,"high":67465.2,"low":67268.1,"close":67289.6},{"t":1771605000000,"open":67289.6,"high":67323.6,"low":67253.0,"close":67304.1},{"t":1771605060000,"open":67304.1,"high":67319.4,"low":67265.3,"close":67267.9},{"t":1771605120000,"open":67267.8,"high":67360.0,"low":67265.0,"close":67360.0},{"t":1771605180000,"open":67359.9,"high":67429.5,"low":67344.1,"close":67379.9},{"t":1771605240000,"open":67379.8,"high":67416.0,"low":67300.0,"close":67370.2},{"t":1771605300000,"open":67370.3,"high":67449.1,"low":67342.0,"close":67439.3},{"t":1771605360000,"open":67439.2,"high":67481.3,"low":67367.5,"close":67430.4},{"t":1771605420000,"open":67430.4,"high":67442.5,"low":67384.2,"close":67427.4},{"t":1771605480000,"open":67427.4,"high":67492.4,"low":67388.0,"close":67432.7},{"t":1771605540000,"open":67432.7,"high":67497.6,"low":67432.7,"close":67485.0},{"t":1771605600000,"open":67485.1,"high":67488.0,"low":67339.5,"close":67377.5},{"t":1771605660000,"open":67377.5,"high":67455.3,"low":67377.5,"close":67410.3},{"t":1771605720000,"open":67410.3,"high":67449.9,"low":67372.1,"close":67388.0},{"t":1771605780000,"open":67388.0,"high":67484.0,"low":67388.0,"close":67455.8},{"t":1771605840000,"open":67455.8,"high":67483.9,"low":67451.3,"close":67463.2},{"t":1771605900000,"open":67463.3,"high":67513.9,"low":67450.0,"close":67483.4},{"t":1771605960000,"open":67483.4,"high":67545.7,"low":67464.4,"close":67467.0},{"t":1771606020000,"open":67466.9,"high":67554.4,"low":67466.9,"close":67535.6},{"t":1771606080000,"open":67535.6,"high":67642.8,"low":67535.6,"close":67640.5},{"t":1771606140000,"open":67640.5,"high":67671.0,"low":67618.0,"close":67618.0},{"t":1771606200000,"open":67618.0,"high":67618.0,"low":67554.0,"close":67570.0},{"t":1771606260000,"open":67569.8,"high":67585.0,"low":67554.0,"close":67560.3},{"t":1771606320000,"open":67560.3,"high":67629.7,"low":67560.3,"close":67629.6},{"t":1771606380000,"open":67629.7,"high":67676.6,"low":67629.6,"close":67662.3},{"t":1771606440000,"open":67662.4,"high":67700.0,"low":67656.0,"close":67658.9},{"t":1771606500000,"open":67658.9,"high":67688.0,"low":67636.6,"close":67636.7},{"t":1771606560000,"open":67636.7,"high":67724.7,"low":67631.5,"close":67686.7},{"t":1771606620000,"open":67686.7,"high":67756.4,"low":67685.2,"close":67741.2},{"t":1771606680000,"open":67741.2,"high":67783.6,"low":67698.0,"close":67774.0},{"t":1771606740000,"open":67774.0,"high":67888.0,"low":67755.6,"close":67763.2},{"t":1771606800000,"open":67763.2,"high":67763.2,"low":67632.8,"close":67685.2},{"t":1771606860000,"open":67685.2,"high":67700.8,"low":67666.2,"close":67693.5},{"t":1771606920000,"open":67693.5,"high":67754.6,"low":67650.0,"close":67670.4},{"t":1771606980000,"open":67670.5,"high":67715.4,"low":67639.2,"close":67711.3},{"t":1771607040000,"open":67711.3,"high":67711.3,"low":67656.0,"close":67660.1},{"t":1771607100000,"open":67660.2,"high":67665.2,"low":67602.0,"close":67622.0},{"t":1771607160000,"open":67622.1,"high":67701.4,"low":67500.0,"close":67500.0},{"t":1771607220000,"open":67500.1,"high":67581.5,"low":67450.2,"close":67543.0},{"t":1771607280000,"open":67542.9,"high":67543.0,"low":67452.8,"close":67457.0},{"t":1771607340000,"open":67456.9,"high":67456.9,"low":67231.3,"close":67289.7},{"t":1771607400000,"open":67289.6,"high":67291.1,"low":67255.4,"close":67269.4},{"t":1771607460000,"open":67269.5,"high":67282.7,"low":67228.2,"close":67260.4},{"t":1771607520000,"open":67260.4,"high":67275.4,"low":67211.1,"close":67217.1},{"t":1771607580000,"open":67217.0,"high":67267.4,"low":67196.5,"close":67235.2},{"t":1771607640000,"open":67235.1,"high":67258.5,"low":66965.0,"close":67032.0},{"t":1771607700000,"open":67031.9,"high":67127.9,"low":67029.9,"close":67043.1},{"t":1771607760000,"open":67043.1,"high":67144.8,"low":67043.1,"close":67144.8},{"t":1771607820000,"open":67144.7,"high":67226.6,"low":67133.1,"close":67176.9},{"t":1771607880000,"open":67176.9,"high":67187.3,"low":67058.7,"close":67107.1},{"t":1771607940000,"open":67107.1,"high":67131.7,"low":67049.7,"close":67098.7},{"t":1771608000000,"open":67098.0,"high":67101.1,"low":67022.4,"close":67037.4},{"t":1771608060000,"open":67037.4,"high":67088.5,"low":67032.8,"close":67037.9},{"t":1771608120000,"open":67037.8,"high":67037.9,"low":66983.8,"close":66983.9},{"t":1771608180000,"open":66983.8,"high":67059.0,"low":66982.7,"close":67010.9},{"t":1771608240000,"open":67010.9,"high":67134.6,"low":67010.9,"close":67065.2},{"t":1771608300000,"open":67065.2,"high":67107.7,"low":66981.1,"close":66999.9},{"t":1771608360000,"open":67000.0,"high":67055.7,"low":66976.4,"close":67035.5},{"t":1771608420000,"open":67035.5,"high":67140.7,"low":66999.5,"close":67067.8},{"t":1771608480000,"open":67067.9,"high":67077.3,"low":67027.8,"close":67077.2},{"t":1771608540000,"open":67077.2,"high":67082.5,"low":66986.1,"close":66992.7},{"t":1771608600000,"open":66992.7,"high":67161.2,"low":66955.1,"close":67140.7},{"t":1771608660000,"open":67140.7,"high":67140.7,"low":66970.1,"close":67015.1},{"t":1771608720000,"open":67015.1,"high":67049.7,"low":66955.6,"close":66989.5},{"t":1771608780000,"open":66989.6,"high":67060.0,"low":66980.1,"close":66990.2},{"t":1771608840000,"open":66990.2,"high":67019.6,"low":66970.6,"close":66997.0},{"t":1771608900000,"open":66996.9,"high":67040.0,"low":66960.0,"close":66985.7},{"t":1771608960000,"open":66985.6,"high":66996.4,"low":66915.0,"close":66981.0},{"t":1771609020000,"open":66981.0,"high":67105.2,"low":66980.9,"close":67078.4},{"t":1771609080000,"open":67078.3,"high":67137.6,"low":67065.1,"close":67126.5},{"t":1771609140000,"open":67126.4,"high":67278.2,"low":67123.5,"close":67269.2},{"t":1771609200000,"open":67269.1,"high":67269.1,"low":67157.0,"close":67197.6},{"t":1771609260000,"open":67197.6,"high":67232.0,"low":67169.7,"close":67193.5},{"t":1771609320000,"open":67193.4,"high":67229.5,"low":67181.5,"close":67228.8},{"t":1771609380000,"open":67228.7,"high":67277.4,"low":67172.8,"close":67240.4},{"t":1771609440000,"open":67240.5,"high":67240.5,"low":67197.1,"close":67197.2},{"t":1771609500000,"open":67197.3,"high":67233.6,"low":67139.9,"close":67181.9},{"t":1771609560000,"open":67182.0,"high":67335.1,"low":67118.0,"close":67257.2},{"t":1771609620000,"open":67257.2,"high":67257.3,"low":67092.7,"close":67127.3},{"t":1771609680000,"open":67127.3,"high":67222.7,"low":67077.3,"close":67217.8},{"t":1771609740000,"open":67217.8,"high":67547.1,"low":67170.9,"close":67494.1},{"t":1771609800000,"open":67494.1,"high":67632.9,"low":67413.7,"close":67433.5},{"t":1771609860000,"open":67433.5,"high":67514.1,"low":67433.5,"close":67498.0},{"t":1771609920000,"open":67497.9,"high":67594.4,"low":67473.3,"close":67584.8},{"t":1771609980000,"open":67584.9,"high":67663.2,"low":67544.3,"close":67573.0},{"t":1771610040000,"open":67573.0,"high":67649.8,"low":67541.5,"close":67558.3},{"t":1771610100000,"open":67558.3,"high":67625.7,"low":67434.9,"close":67623.2},{"t":1771610160000,"open":67623.2,"high":67623.2,"low":67487.6,"close":67506.6},{"t":1771610220000,"open":67506.6,"high":67550.0,"low":67436.1,"close":67522.0},{"t":1771610280000,"open":67522.1,"high":67592.8,"low":67514.8,"close":67570.9},{"t":1771610340000,"open":67570.9,"high":67595.6,"low":67570.1,"close":67582.0},{"t":1771610400000,"open":67581.9,"high":67610.0,"low":67517.8,"close":67552.3},{"t":1771610460000,"open":67552.3,"high":67552.4,"low":67462.5,"close":67477.0},{"t":1771610520000,"open":67477.1,"high":67507.8,"low":67456.0,"close":67499.9},{"t":1771610580000,"open":67499.9,"high":67646.7,"low":67496.0,"close":67602.1},{"t":1771610640000,"open":67602.0,"high":67699.9,"low":67571.3,"close":67628.9},{"t":1771610700000,"open":67629.0,"high":67800.0,"low":67628.9,"close":67709.0},{"t":1771610760000,"open":67709.1,"high":67714.8,"low":67623.2,"close":67703.9},{"t":1771610820000,"open":67703.8,"high":67777.0,"low":67603.6,"close":67615.1},{"t":1771610880000,"open":67615.1,"high":67635.8,"low":67587.5,"close":67607.0},{"t":1771610940000,"open":67607.0,"high":67607.0,"low":67566.0,"close":67572.5},{"t":1771611000000,"open":67572.5,"high":67578.0,"low":67539.6,"close":67564.0},{"t":1771611060000,"open":67563.9,"high":67566.3,"low":67517.2,"close":67530.7},{"t":1771611120000,"open":67530.8,"high":67569.8,"low":67517.1,"close":67562.1},{"t":1771611180000,"open":67562.1,"high":67564.1,"low":67509.2,"close":67510.4},{"t":1771611240000,"open":67510.4,"high":67553.9,"low":67510.4,"close":67553.9},{"t":1771611300000,"open":67554.0,"high":67554.0,"low":67475.1,"close":67512.6},{"t":1771611360000,"open":67512.7,"high":67565.6,"low":67512.6,"close":67560.8},{"t":1771611420000,"open":67560.9,"high":67588.5,"low":67536.5,"close":67536.5},{"t":1771611480000,"open":67536.5,"high":67549.2,"low":67495.0,"close":67498.0},{"t":1771611540000,"open":67497.9,"high":67570.0,"low":67473.0,"close":67531.5},{"t":1771611600000,"open":67531.6,"high":67531.6,"low":67471.2,"close":67492.1},{"t":1771611660000,"open":67492.0,"high":67519.4,"low":67437.6,"close":67440.0},{"t":1771611720000,"open":67440.0,"high":67614.3,"low":67438.9,"close":67592.9},{"t":1771611780000,"open":67592.9,"high":67646.4,"low":67520.9,"close":67536.8},{"t":1771611840000,"open":67536.8,"high":67578.3,"low":67450.1,"close":67561.0},{"t":1771611900000,"open":67561.0,"high":67583.7,"low":67522.5,"close":67547.1},{"t":1771611960000,"open":67546.4,"high":67568.1,"low":67500.0,"close":67512.9},{"t":1771612020000,"open":67512.9,"high":67544.0,"low":67450.0,"close":67541.7},{"t":1771612080000,"open":67541.7,"high":67588.0,"low":67538.6,"close":67588.0},{"t":1771612140000,"open":67587.9,"high":67680.4,"low":67587.9,"close":67636.9},{"t":1771612200000,"open":67636.9,"high":67695.7,"low":67519.6,"close":67695.6},{"t":1771612260000,"open":67695.7,"high":67791.6,"low":67634.7,"close":67791.6},{"t":1771612320000,"open":67791.6,"high":67852.6,"low":67766.0,"close":67839.7},{"t":1771612380000,"open":67839.7,"high":67949.9,"low":67822.0,"close":67893.7},{"t":1771612440000,"open":67893.7,"high":67998.9,"low":67848.4,"close":67855.4},{"t":1771612500000,"open":67855.4,"high":67855.4,"low":67547.5,"close":67577.9},{"t":1771612560000,"open":67577.8,"high":67704.3,"low":67500.0,"close":67693.5},{"t":1771612620000,"open":67693.5,"high":67732.4,"low":67634.7,"close":67669.4},{"t":1771612680000,"open":67669.3,"high":67724.0,"low":67641.8,"close":67673.3},{"t":1771612740000,"open":67673.2,"high":67733.8,"low":67664.5,"close":67682.0},{"t":1771612800000,"open":67682.0,"high":67823.0,"low":67662.7,"close":67809.7},{"t":1771612860000,"open":67809.7,"high":67812.3,"low":67744.5,"close":67800.5},{"t":1771612920000,"open":67800.5,"high":67884.3,"low":67759.3,"close":67871.4},{"t":1771612980000,"open":67871.4,"high":67871.4,"low":67659.8,"close":67710.9},{"t":1771613040000,"open":67710.9,"high":67782.5,"low":67695.4,"close":67770.9},{"t":1771613100000,"open":67770.9,"high":67875.0,"low":67770.9,"close":67845.1},{"t":1771613160000,"open":67845.1,"high":67920.0,"low":67826.7,"close":67850.4},{"t":1771613220000,"open":67850.4,"high":67861.5,"low":67811.7,"close":67861.4},{"t":1771613280000,"open":67861.3,"high":67872.0,"low":67731.1,"close":67750.6},{"t":1771613340000,"open":67750.7,"high":67793.0,"low":67748.1,"close":67759.3},{"t":1771613400000,"open":67759.3,"high":67781.8,"low":67662.0,"close":67710.9},{"t":1771613460000,"open":67711.0,"high":67728.7,"low":67676.5,"close":67708.8},{"t":1771613520000,"open":67708.9,"high":67740.6,"low":67682.3,"close":67735.5},{"t":1771613580000,"open":67735.5,"high":67868.4,"low":67716.0,"close":67844.4},{"t":1771613640000,"open":67844.5,"high":67850.6,"low":67789.3,"close":67802.1},{"t":1771613700000,"open":67802.1,"high":67875.8,"low":67788.4,"close":67873.0},{"t":1771613760000,"open":67873.1,"high":67892.9,"low":67826.7,"close":67849.1},{"t":1771613820000,"open":67849.0,"high":67956.8,"low":67811.8,"close":67939.4},{"t":1771613880000,"open":67939.4,"high":67955.7,"low":67904.6,"close":67926.4},{"t":1771613940000,"open":67926.4,"high":67927.0,"low":67873.4,"close":67901.1},{"t":1771614000000,"open":67901.0,"high":67943.2,"low":67896.5,"close":67939.1},{"t":1771614060000,"open":67939.2,"high":67983.0,"low":67926.4,"close":67983.0},{"t":1771614120000,"open":67983.0,"high":67983.0,"low":67925.1,"close":67925.1},{"t":1771614180000,"open":67925.1,"high":67945.8,"low":67825.1,"close":67826.6},{"t":1771614240000,"open":67826.7,"high":67844.6,"low":67677.0,"close":67681.3},{"t":1771614300000,"open":67681.3,"high":67743.2,"low":67681.3,"close":67734.5},{"t":1771614360000,"open":67734.6,"high":67742.2,"low":67666.0,"close":67723.2},{"t":1771614420000,"open":67723.1,"high":67820.7,"low":67721.0,"close":67790.2},{"t":1771614480000,"open":67790.3,"high":67791.9,"low":67763.2,"close":67763.2},{"t":1771614540000,"open":67763.2,"high":67781.8,"low":67739.6,"close":67767.6},{"t":1771614600000,"open":67767.7,"high":67789.0,"low":67712.7,"close":67722.0},{"t":1771614660000,"open":67722.1,"high":67785.0,"low":67722.1,"close":67780.5},{"t":1771614720000,"open":67780.5,"high":67780.6,"low":67683.6,"close":67683.6},{"t":1771614780000,"open":67683.6,"high":67727.2,"low":67683.6,"close":67703.0},{"t":1771614840000,"open":67703.0,"high":67703.0,"low":67647.2,"close":67683.4},{"t":1771614900000,"open":67683.4,"high":67723.4,"low":67668.4,"close":67721.0},{"t":1771614960000,"open":67721.0,"high":67738.7,"low":67710.0,"close":67719.6},{"t":1771615020000,"open":67719.6,"high":67726.2,"low":67680.1,"close":67712.1},{"t":1771615080000,"open":67712.2,"high":67729.7,"low":67664.6,"close":67671.4},{"t":1771615140000,"open":67671.3,"high":67710.8,"low":67661.1,"close":67693.8},{"t":1771615200000,"open":67693.8,"high":67721.2,"low":67643.0,"close":67686.0},{"t":1771615260000,"open":67686.0,"high":67773.8,"low":67686.0,"close":67716.9},{"t":1771615320000,"open":67716.9,"high":67751.6,"low":67716.0,"close":67742.6},{"t":1771615380000,"open":67742.6,"high":67742.6,"low":67704.1,"close":67708.9},{"t":1771615440000,"open":67708.9,"high":67733.4,"low":67700.0,"close":67705.5},{"t":1771615500000,"open":67705.4,"high":67711.0,"low":67660.0,"close":67673.3},{"t":1771615560000,"open":67673.2,"high":67686.3,"low":67650.0,"close":67662.2},{"t":1771615620000,"open":67662.3,"high":67679.0,"low":67662.2,"close":67665.7},{"t":1771615680000,"open":67665.6,"high":67665.7,"low":67537.1,"close":67573.4},{"t":1771615740000,"open":67573.5,"high":67601.5,"low":67513.4,"close":67592.8},{"t":1771615800000,"open":67592.8,"high":67657.1,"low":67592.8,"close":67628.9},{"t":1771615860000,"open":67629.0,"high":67668.4,"low":67628.9,"close":67664.1},{"t":1771615920000,"open":67664.1,"high":67727.9,"low":67656.4,"close":67718.5},{"t":1771615980000,"open":67718.4,"high":67733.8,"low":67690.0,"close":67733.8},{"t":1771616040000,"open":67733.8,"high":67777.4,"low":67733.8,"close":67752.4},{"t":1771616100000,"open":67752.4,"high":67781.0,"low":67752.4,"close":67764.9},{"t":1771616160000,"open":67764.9,"high":67813.8,"low":67754.4,"close":67794.1},{"t":1771616220000,"open":67794.0,"high":67794.1,"low":67774.2,"close":67774.2},{"t":1771616280000,"open":67774.2,"high":67791.6,"low":67760.1,"close":67778.4},{"t":1771616340000,"open":67778.4,"high":67795.0,"low":67727.6,"close":67727.6},{"t":1771616400000,"open":67727.6,"high":67745.1,"low":67696.3,"close":67696.3},{"t":1771616460000,"open":67696.4,"high":67708.3,"low":67677.6,"close":67688.9},{"t":1771616520000,"open":67689.0,"high":67693.0,"low":67590.1,"close":67611.2},{"t":1771616580000,"open":67611.5,"high":67622.5,"low":67506.8,"close":67528.5},{"t":1771616640000,"open":67528.5,"high":67584.1,"low":67513.8,"close":67584.1},{"t":1771616700000,"open":67584.2,"high":67614.5,"low":67569.8,"close":67579.1},{"t":1771616760000,"open":67579.1,"high":67590.1,"low":67558.6,"close":67561.2},{"t":1771616820000,"open":67561.3,"high":67610.3,"low":67558.2,"close":67582.8},{"t":1771616880000,"open":67582.7,"high":67583.3,"low":67559.4,"close":67559.7},{"t":1771616940000,"open":67559.8,"high":67562.6,"low":67538.1,"close":67555.7},{"t":1771617000000,"open":67555.7,"high":67597.4,"low":67549.3,"close":67597.4},{"t":1771617060000,"open":67597.4,"high":67661.1,"low":67597.4,"close":67638.3},{"t":1771617120000,"open":67638.3,"high":67680.0,"low":67636.7,"close":67676.0},{"t":1771617180000,"open":67676.1,"high":67676.1,"low":67629.8,"close":67630.1},{"t":1771617240000,"open":67630.0,"high":67630.1,"low":67613.0,"close":67626.8},{"t":1771617300000,"open":67626.8,"high":67629.2,"low":67567.2,"close":67569.2},{"t":1771617360000,"open":67569.3,"high":67668.3,"low":67569.3,"close":67642.6},{"t":1771617420000,"open":67642.6,"high":67655.4,"low":67607.4,"close":67629.3},{"t":1771617480000,"open":67629.2,"high":67644.0,"low":67620.4,"close":67629.9},{"t":1771617540000,"open":67629.9,"high":67629.9,"low":67604.1,"close":67616.5},{"t":1771617600000,"open":67616.5,"high":67655.2,"low":67605.0,"close":67655.2},{"t":1771617660000,"open":67655.2,"high":67700.0,"low":67655.2,"close":67697.0},{"t":1771617720000,"open":67697.0,"high":67697.0,"low":67659.8,"close":67665.1},{"t":1771617780000,"open":67665.1,"high":67706.8,"low":67665.1,"close":67682.2},{"t":1771617840000,"open":67682.3,"high":67694.3,"low":67646.7,"close":67668.4},{"t":1771617900000,"open":67668.5,"high":67721.0,"low":67668.4,"close":67702.0},{"t":1771617960000,"open":67701.9,"high":67746.1,"low":67701.2,"close":67733.4},{"t":1771618020000,"open":67733.4,"high":67800.0,"low":67709.6,"close":67791.9},{"t":1771618080000,"open":67791.9,"high":67800.0,"low":67770.8,"close":67784.8},{"t":1771618140000,"open":67784.8,"high":67787.2,"low":67721.8,"close":67733.3},{"t":1771618200000,"open":67733.4,"high":67750.0,"low":67719.8,"close":67725.8},{"t":1771618260000,"open":67725.9,"high":67731.9,"low":67686.6,"close":67690.0},{"t":1771618320000,"open":67689.9,"high":67690.0,"low":67657.3,"close":67672.2},{"t":1771618380000,"open":67672.1,"high":67798.9,"low":67672.1,"close":67786.5},{"t":1771618440000,"open":67786.4,"high":67786.6,"low":67752.3,"close":67778.6},{"t":1771618500000,"open":67778.6,"high":67778.6,"low":67719.0,"close":67734.2},{"t":1771618560000,"open":67734.1,"high":67745.7,"low":67724.4,"close":67742.0},{"t":1771618620000,"open":67741.9,"high":67741.9,"low":67668.1,"close":67679.5},{"t":1771618680000,"open":67679.5,"high":67679.6,"low":67659.7,"close":67670.5},{"t":1771618740000,"open":67670.4,"high":67708.7,"low":67670.4,"close":67708.6},{"t":1771618800000,"open":67708.6,"high":67715.9,"low":67677.6,"close":67699.4},{"t":1771618860000,"open":67699.4,"high":67699.5,"low":67550.0,"close":67576.0},{"t":1771618920000,"open":67576.1,"high":67611.6,"low":67576.1,"close":67611.4},{"t":1771618980000,"open":67611.4,"high":67615.2,"low":67605.5,"close":67615.2},{"t":1771619040000,"open":67615.1,"high":67642.8,"low":67615.1,"close":67635.0},{"t":1771619100000,"open":67635.0,"high":67648.2,"low":67602.0,"close":67605.6},{"t":1771619160000,"open":67605.5,"high":67609.5,"low":67576.1,"close":67578.1},{"t":1771619220000,"open":67578.2,"high":67586.2,"low":67572.0,"close":67572.1},{"t":1771619280000,"open":67572.1,"high":67583.4,"low":67568.6,"close":67583.3},{"t":1771619340000,"open":67583.4,"high":67586.6,"low":67535.0,"close":67551.5},{"t":1771619400000,"open":67551.6,"high":67604.0,"low":67540.4,"close":67582.8},{"t":1771619460000,"open":67582.7,"high":67599.3,"low":67580.1,"close":67599.2},{"t":1771619520000,"open":67599.3,"high":67603.0,"low":67554.6,"close":67554.6},{"t":1771619580000,"open":67554.7,"high":67582.3,"low":67486.6,"close":67582.3},{"t":1771619640000,"open":67582.3,"high":67582.3,"low":67534.8,"close":67534.8},{"t":1771619700000,"open":67534.9,"high":67568.9,"low":67534.8,"close":67560.8},{"t":1771619760000,"open":67560.8,"high":67581.5,"low":67559.7,"close":67559.8},{"t":1771619820000,"open":67559.8,"high":67568.7,"low":67540.2,"close":67562.6},{"t":1771619880000,"open":67562.7,"high":67581.7,"low":67558.5,"close":67574.5},{"t":1771619940000,"open":67574.5,"high":67659.0,"low":67574.5,"close":67652.5},{"t":1771620000000,"open":67652.4,"high":67672.2,"low":67649.6,"close":67664.0},{"t":1771620060000,"open":67664.0,"high":67670.6,"low":67652.9,"close":67670.6},{"t":1771620120000,"open":67670.7,"high":67675.0,"low":67652.9,"close":67652.9},{"t":1771620180000,"open":67652.9,"high":67676.0,"low":67644.6,"close":67673.2},{"t":1771620240000,"open":67673.1,"high":67699.5,"low":67671.9,"close":67697.8},{"t":1771620300000,"open":67697.9,"high":67715.4,"low":67697.8,"close":67707.8},{"t":1771620360000,"open":67707.8,"high":67733.0,"low":67691.7,"close":67705.9},{"t":1771620420000,"open":67705.9,"high":67705.9,"low":67670.2,"close":67690.6},{"t":1771620480000,"open":67690.6,"high":67703.6,"low":67679.8,"close":67693.5},{"t":1771620540000,"open":67693.5,"high":67693.5,"low":67658.0,"close":67658.0},{"t":1771620600000,"open":67658.1,"high":67683.3,"low":67638.7,"close":67647.2},{"t":1771620660000,"open":67647.1,"high":67652.7,"low":67594.7,"close":67645.5},{"t":1771620720000,"open":67645.6,"high":67652.0,"low":67637.6,"close":67648.7},{"t":1771620780000,"open":67648.8,"high":67668.5,"low":67635.9,"close":67668.4},{"t":1771620840000,"open":67668.4,"high":67687.2,"low":67640.7,"close":67640.8},{"t":1771620900000,"open":67640.8,"high":67716.9,"low":67640.8,"close":67698.4},{"t":1771620960000,"open":67698.4,"high":67710.0,"low":67688.1,"close":67707.2},{"t":1771621020000,"open":67707.2,"high":67707.2,"low":67663.0,"close":67677.6},{"t":1771621080000,"open":67677.6,"high":67697.6,"low":67667.1,"close":67677.3},{"t":1771621140000,"open":67677.2,"high":67727.1,"low":67668.4,"close":67719.7},{"t":1771621200000,"open":67719.4,"high":67723.8,"low":67650.4,"close":67661.9},{"t":1771621260000,"open":67662.0,"high":67772.9,"low":67658.3,"close":67758.8},{"t":1771621320000,"open":67758.7,"high":67776.0,"low":67692.0,"close":67697.1},{"t":1771621380000,"open":67697.1,"high":67765.0,"low":67682.2,"close":67708.2},{"t":1771621440000,"open":67708.3,"high":67714.8,"low":67622.6,"close":67627.9},{"t":1771621500000,"open":67628.0,"high":67633.8,"low":67600.0,"close":67606.3},{"t":1771621560000,"open":67606.3,"high":67633.5,"low":67603.4,"close":67633.5},{"t":1771621620000,"open":67633.8,"high":67689.9,"low":67633.7,"close":67676.5},{"t":1771621680000,"open":67676.4,"high":67768.7,"low":67671.6,"close":67748.8},{"t":1771621740000,"open":67748.8,"high":67748.9,"low":67735.2,"close":67735.2},{"t":1771621800000,"open":67735.2,"high":67753.5,"low":67723.0,"close":67723.3},{"t":1771621860000,"open":67723.2,"high":67730.0,"low":67710.4,"close":67710.4},{"t":1771621920000,"open":67710.4,"high":67713.7,"low":67668.8,"close":67668.8},{"t":1771621980000,"open":67668.8,"high":67689.6,"low":67652.5,"close":67667.2},{"t":1771622040000,"open":67667.1,"high":67683.0,"low":67650.0,"close":67683.0},{"t":1771622100000,"open":67682.9,"high":67682.9,"low":67646.0,"close":67646.0},{"t":1771622160000,"open":67646.0,"high":67646.1,"low":67631.5,"close":67636.8},{"t":1771622220000,"open":67636.9,"high":67640.9,"low":67630.7,"close":67630.8},{"t":1771622280000,"open":67630.7,"high":67660.5,"low":67630.7,"close":67652.1},{"t":1771622340000,"open":67652.1,"high":67703.6,"low":67638.0,"close":67703.0},{"t":1771622400000,"open":67702.9,"high":67702.9,"low":67668.0,"close":67672.4},{"t":1771622460000,"open":67672.3,"high":67672.9,"low":67660.2,"close":67670.8},{"t":1771622520000,"open":67670.8,"high":67683.8,"low":67666.0,"close":67678.1},{"t":1771622580000,"open":67678.0,"high":67687.3,"low":67660.3,"close":67666.6},{"t":1771622640000,"open":67666.5,"high":67699.3,"low":67666.5,"close":67681.7},{"t":1771622700000,"open":67681.7,"high":67704.1,"low":67681.7,"close":67699.7},{"t":1771622760000,"open":67699.6,"high":67717.3,"low":67699.6,"close":67713.6},{"t":1771622820000,"open":67713.5,"high":67723.7,"low":67706.4,"close":67715.1},{"t":1771622880000,"open":67715.0,"high":67719.5,"low":67693.7,"close":67693.7},{"t":1771622940000,"open":67693.7,"high":67718.1,"low":67691.0,"close":67718.1},{"t":1771623000000,"open":67718.0,"high":67718.0,"low":67700.0,"close":67708.8},{"t":1771623060000,"open":67708.8,"high":67708.8,"low":67669.9,"close":67679.6},{"t":1771623120000,"open":67679.7,"high":67705.3,"low":67679.7,"close":67703.6},{"t":1771623180000,"open":67703.7,"high":67720.0,"low":67697.7,"close":67720.0},{"t":1771623240000,"open":67720.0,"high":67733.8,"low":67699.9,"close":67700.0},{"t":1771623300000,"open":67700.0,"high":67728.7,"low":67700.0,"close":67723.6},{"t":1771623360000,"open":67723.7,"high":67733.4,"low":67723.6,"close":67730.8},{"t":1771623420000,"open":67730.8,"high":67756.6,"low":67730.7,"close":67750.0},{"t":1771623480000,"open":67750.0,"high":67783.9,"low":67749.9,"close":67780.4},{"t":1771623540000,"open":67780.4,"high":67799.0,"low":67768.5,"close":67768.5},{"t":1771623600000,"open":67768.5,"high":67785.0,"low":67767.1,"close":67780.0},{"t":1771623660000,"open":67779.9,"high":67792.7,"low":67774.5,"close":67787.2},{"t":1771623720000,"open":67787.2,"high":67816.4,"low":67779.6,"close":67789.6},{"t":1771623780000,"open":67789.7,"high":67794.9,"low":67760.6,"close":67773.4},{"t":1771623840000,"open":67773.4,"high":67773.6,"low":67722.5,"close":67730.0},{"t":1771623900000,"open":67730.0,"high":67733.3,"low":67687.2,"close":67707.2},{"t":1771623960000,"open":67707.3,"high":67727.6,"low":67707.2,"close":67723.6},{"t":1771624020000,"open":67723.5,"high":67748.4,"low":67723.5,"close":67740.2},{"t":1771624080000,"open":67740.1,"high":67762.7,"low":67740.1,"close":67762.7},{"t":1771624140000,"open":67762.6,"high":67773.5,"low":67757.3,"close":67773.4},{"t":1771624200000,"open":67773.4,"high":67775.8,"low":67759.5,"close":67759.5},{"t":1771624260000,"open":67759.6,"high":67775.3,"low":67759.5,"close":67774.9},{"t":1771624320000,"open":67774.9,"high":67774.9,"low":67750.0,"close":67750.1},{"t":1771624380000,"open":67750.0,"high":67760.7,"low":67750.0,"close":67760.7},{"t":1771624440000,"open":67760.7,"high":67779.3,"low":67755.3,"close":67755.4},{"t":1771624500000,"open":67755.4,"high":67780.8,"low":67755.4,"close":67776.5},{"t":1771624560000,"open":67776.6,"high":67780.0,"low":67767.3,"close":67767.3},{"t":1771624620000,"open":67767.3,"high":67795.8,"low":67767.3,"close":67795.8},{"t":1771624680000,"open":67795.7,"high":67795.8,"low":67763.8,"close":67763.8},{"t":1771624740000,"open":67763.8,"high":67792.4,"low":67756.0,"close":67792.3},{"t":1771624800000,"open":67792.3,"high":67798.6,"low":67742.6,"close":67742.6},{"t":1771624860000,"open":67742.7,"high":67742.7,"low":67709.0,"close":67714.4},{"t":1771624920000,"open":67714.3,"high":67736.7,"low":67701.4,"close":67701.4},{"t":1771624980000,"open":67701.5,"high":67734.6,"low":67701.4,"close":67734.6},{"t":1771625040000,"open":67734.7,"high":67756.0,"low":67734.7,"close":67747.9},{"t":1771625100000,"open":67747.9,"high":67766.9,"low":67747.9,"close":67761.0},{"t":1771625160000,"open":67760.9,"high":67760.9,"low":67696.9,"close":67700.8},{"t":1771625220000,"open":67700.8,"high":67723.0,"low":67697.5,"close":67700.5},{"t":1771625280000,"open":67700.5,"high":67717.2,"low":67687.0,"close":67710.9},{"t":1771625340000,"open":67710.9,"high":67722.7,"low":67706.7,"close":67706.8},{"t":1771625400000,"open":67706.8,"high":67706.8,"low":67683.6,"close":67683.6},{"t":1771625460000,"open":67683.6,"high":67695.2,"low":67680.0,"close":67680.1},{"t":1771625520000,"open":67680.1,"high":67680.1,"low":67634.1,"close":67661.8},{"t":1771625580000,"open":67661.8,"high":67661.8,"low":67621.3,"close":67621.3},{"t":1771625640000,"open":67621.3,"high":67648.0,"low":67603.2,"close":67626.3},{"t":1771625700000,"open":67626.3,"high":67715.0,"low":67626.3,"close":67700.4},{"t":1771625760000,"open":67700.4,"high":67700.5,"low":67651.6,"close":67651.6},{"t":1771625820000,"open":67651.7,"high":67651.7,"low":67632.2,"close":67641.6},{"t":1771625880000,"open":67641.6,"high":67645.2,"low":67641.6,"close":67641.8},{"t":1771625940000,"open":67641.8,"high":67750.0,"low":67641.8,"close":67737.5},{"t":1771626000000,"open":67737.6,"high":67737.6,"low":67699.8,"close":67699.8},{"t":1771626060000,"open":67699.9,"high":67783.9,"low":67699.9,"close":67783.8},{"t":1771626120000,"open":67783.8,"high":67850.0,"low":67771.6,"close":67812.1},{"t":1771626180000,"open":67812.0,"high":67812.0,"low":67789.2,"close":67791.0},{"t":1771626240000,"open":67790.9,"high":67990.0,"low":67790.9,"close":67936.4},{"t":1771626300000,"open":67936.4,"high":67936.4,"low":67792.5,"close":67792.6},{"t":1771626360000,"open":67792.6,"high":67955.0,"low":67792.5,"close":67948.9},{"t":1771626420000,"open":67948.9,"high":67969.0,"low":67884.4,"close":67884.4},{"t":1771626480000,"open":67884.4,"high":67914.2,"low":67872.2,"close":67904.1},{"t":1771626540000,"open":67904.1,"high":67947.5,"low":67892.6,"close":67900.0},{"t":1771626600000,"open":67900.0,"high":67900.0,"low":67851.6,"close":67875.1},{"t":1771626660000,"open":67875.2,"high":67942.3,"low":67868.7,"close":67925.5},{"t":1771626720000,"open":67925.5,"high":68031.4,"low":67924.1,"close":68023.8},{"t":1771626780000,"open":68023.9,"high":68047.4,"low":67975.8,"close":68045.9},{"t":1771626840000,"open":68045.9,"high":68115.9,"low":67948.0,"close":67949.5},{"t":1771626900000,"open":67949.4,"high":68004.1,"low":67949.4,"close":67988.0},{"t":1771626960000,"open":67988.1,"high":68013.4,"low":67959.9,"close":67966.4},{"t":1771627020000,"open":67966.4,"high":67976.2,"low":67884.4,"close":67918.8},{"t":1771627080000,"open":67918.7,"high":67971.0,"low":67894.6,"close":67931.9},{"t":1771627140000,"open":67932.0,"high":67982.5,"low":67931.9,"close":67982.5},{"t":1771627200000,"open":67982.4,"high":68000.0,"low":67939.5,"close":67974.7},{"t":1771627260000,"open":67974.8,"high":68016.0,"low":67971.8,"close":67981.2},{"t":1771627320000,"open":67981.2,"high":67981.3,"low":67951.3,"close":67960.0},{"t":1771627380000,"open":67960.0,"high":67960.0,"low":67904.1,"close":67955.8},{"t":1771627440000,"open":67955.7,"high":67955.7,"low":67927.0,"close":67927.0},{"t":1771627500000,"open":67927.0,"high":67927.1,"low":67884.4,"close":67907.8},{"t":1771627560000,"open":67907.8,"high":67952.1,"low":67906.6,"close":67924.7},{"t":1771627620000,"open":67924.7,"high":67950.9,"low":67924.6,"close":67950.8},{"t":1771627680000,"open":67950.8,"high":67996.7,"low":67916.0,"close":67976.5},{"t":1771627740000,"open":67976.4,"high":67992.2,"low":67959.2,"close":67979.9},{"t":1771627800000,"open":67979.9,"high":68044.2,"low":67963.0,"close":68025.0},{"t":1771627860000,"open":68025.0,"high":68042.2,"low":68006.5,"close":68041.1},{"t":1771627920000,"open":68041.2,"high":68053.0,"low":67986.3,"close":67986.3},{"t":1771627980000,"open":67986.4,"high":67993.4,"low":67960.6,"close":67990.6},{"t":1771628040000,"open":67990.6,"high":68015.8,"low":67980.5,"close":68015.8},{"t":1771628100000,"open":68015.9,"high":68075.7,"low":68015.9,"close":68057.7},{"t":1771628160000,"open":68057.8,"high":68057.8,"low":68019.6,"close":68047.2},{"t":1771628220000,"open":68047.2,"high":68047.3,"low":68011.8,"close":68028.3},{"t":1771628280000,"open":68028.3,"high":68075.9,"low":68011.9,"close":68023.3},{"t":1771628340000,"open":68023.4,"high":68067.8,"low":67970.9,"close":68049.8},{"t":1771628400000,"open":68049.8,"high":68123.3,"low":68010.7,"close":68089.9},{"t":1771628460000,"open":68089.9,"high":68146.9,"low":68067.0,"close":68101.7},{"t":1771628520000,"open":68101.6,"high":68106.5,"low":68078.3,"close":68091.2},{"t":1771628580000,"open":68091.2,"high":68137.4,"low":68082.0,"close":68122.3},{"t":1771628640000,"open":68122.3,"high":68122.3,"low":68076.9,"close":68081.9},{"t":1771628700000,"open":68081.9,"high":68107.1,"low":68080.7,"close":68106.3},{"t":1771628760000,"open":68106.3,"high":68220.0,"low":68098.6,"close":68144.9},{"t":1771628820000,"open":68145.0,"high":68182.2,"low":68047.3,"close":68058.0},{"t":1771628880000,"open":68058.0,"high":68064.0,"low":68035.7,"close":68035.7},{"t":1771628940000,"open":68035.7,"high":68049.3,"low":67990.8,"close":68038.1},{"t":1771629000000,"open":68038.1,"high":68044.8,"low":68029.8,"close":68029.8},{"t":1771629060000,"open":68029.8,"high":68080.0,"low":68029.8,"close":68067.9},{"t":1771629120000,"open":68067.9,"high":68116.3,"low":68067.9,"close":68081.3},{"t":1771629180000,"open":68081.3,"high":68081.4,"low":68018.0,"close":68028.0},{"t":1771629240000,"open":68028.0,"high":68028.1,"low":67985.1,"close":67992.1},{"t":1771629300000,"open":67992.0,"high":68006.5,"low":67986.4,"close":67991.4},{"t":1771629360000,"open":67991.5,"high":67991.5,"low":67955.0,"close":67958.5},{"t":1771629420000,"open":67958.4,"high":67959.5,"low":67917.0,"close":67944.1},{"t":1771629480000,"open":67944.2,"high":67960.0,"low":67942.1,"close":67950.3},{"t":1771629540000,"open":67950.3,"high":67979.7,"low":67949.2,"close":67955.6},{"t":1771629600000,"open":67955.6,"high":67962.3,"low":67953.3,"close":67956.9},{"t":1771629660000,"open":67956.9,"high":68011.5,"low":67955.5,"close":67985.0},{"t":1771629720000,"open":67985.1,"high":67985.1,"low":67950.0,"close":67950.0},{"t":1771629780000,"open":67950.0,"high":67973.0,"low":67950.0,"close":67956.6},{"t":1771629840000,"open":67956.6,"high":67976.2,"low":67939.6,"close":67939.6},{"t":1771629900000,"open":67939.6,"high":67981.2,"low":67939.5,"close":67969.8},{"t":1771629960000,"open":67969.8,"high":67980.4,"low":67964.2,"close":67967.9},{"t":1771630020000,"open":67967.8,"high":68030.2,"low":67967.7,"close":68011.7},{"t":1771630080000,"open":68011.7,"high":68011.7,"low":67993.0,"close":67995.0},{"t":1771630140000,"open":67995.0,"high":67995.0,"low":67953.7,"close":67964.7},{"t":1771630200000,"open":67964.8,"high":67964.8,"low":67918.6,"close":67918.6},{"t":1771630260000,"open":67918.6,"high":67947.9,"low":67918.6,"close":67928.5},{"t":1771630320000,"open":67928.5,"high":67997.5,"low":67928.5,"close":67976.1},{"t":1771630380000,"open":67976.1,"high":67988.5,"low":67976.0,"close":67977.5},{"t":1771630440000,"open":67977.6,"high":67981.6,"low":67931.4,"close":67940.7},{"t":1771630500000,"open":67940.7,"high":67995.9,"low":67935.8,"close":67987.0},{"t":1771630560000,"open":67987.0,"high":68005.4,"low":67958.6,"close":67958.6},{"t":1771630620000,"open":67958.6,"high":68000.1,"low":67952.6,"close":67977.5},{"t":1771630680000,"open":67977.5,"high":67977.5,"low":67938.4,"close":67938.4},{"t":1771630740000,"open":67938.3,"high":67938.3,"low":67880.0,"close":67880.1},{"t":1771630800000,"open":67880.0,"high":67906.0,"low":67880.0,"close":67901.9},{"t":1771630860000,"open":67902.0,"high":67928.1,"low":67891.0,"close":67928.0},{"t":1771630920000,"open":67928.1,"high":67930.9,"low":67924.2,"close":67927.2},{"t":1771630980000,"open":67927.3,"high":67927.3,"low":67909.8,"close":67922.0},{"t":1771631040000,"open":67922.0,"high":67944.6,"low":67921.9,"close":67944.6},{"t":1771631100000,"open":67944.5,"high":67986.6,"low":67944.5,"close":67973.5},{"t":1771631160000,"open":67973.4,"high":67981.2,"low":67973.4,"close":67981.2},{"t":1771631220000,"open":67981.1,"high":67981.2,"low":67952.0,"close":67952.0},{"t":1771631280000,"open":67952.0,"high":67975.4,"low":67952.0,"close":67962.3},{"t":1771631340000,"open":67962.3,"high":67962.4,"low":67925.4,"close":67925.4},{"t":1771631400000,"open":67925.5,"high":67951.9,"low":67925.5,"close":67932.1},{"t":1771631460000,"open":67932.2,"high":67944.5,"low":67931.0,"close":67944.4},{"t":1771631520000,"open":67944.4,"high":67961.7,"low":67944.4,"close":67961.7},{"t":1771631580000,"open":67961.7,"high":67968.9,"low":67949.5,"close":67949.6},{"t":1771631640000,"open":67949.6,"high":67986.5,"low":67945.4,"close":67986.5},{"t":1771631700000,"open":67986.6,"high":68000.0,"low":67976.6,"close":67992.1},{"t":1771631760000,"open":67992.0,"high":67997.9,"low":67985.0,"close":67994.5},{"t":1771631820000,"open":67994.5,"high":68007.4,"low":67984.6,"close":67993.8},{"t":1771631880000,"open":67993.7,"high":68000.0,"low":67990.2,"close":67999.9},{"t":1771631940000,"open":67999.9,"high":68000.0,"low":67979.2,"close":67979.3},{"t":1771632000000,"open":67979.3,"high":68017.0,"low":67979.3,"close":67987.9},{"t":1771632060000,"open":67987.8,"high":67987.9,"low":67965.6,"close":67965.7},{"t":1771632120000,"open":67965.7,"high":67985.8,"low":67965.6,"close":67985.7},{"t":1771632180000,"open":67985.7,"high":67987.9,"low":67945.5,"close":67947.6},{"t":1771632240000,"open":67947.5,"high":67982.3,"low":67935.4,"close":67977.5},{"t":1771632300000,"open":67977.5,"high":67977.6,"low":67950.1,"close":67959.6},{"t":1771632360000,"open":67959.5,"high":67964.9,"low":67936.9,"close":67956.5},{"t":1771632420000,"open":67956.6,"high":67970.0,"low":67956.6,"close":67960.0},{"t":1771632480000,"open":67960.0,"high":67960.1,"low":67897.4,"close":67953.0},{"t":1771632540000,"open":67953.0,"high":67953.0,"low":67921.3,"close":67949.8},{"t":1771632600000,"open":67949.7,"high":68023.7,"low":67949.7,"close":67999.4},{"t":1771632660000,"open":67999.5,"high":68000.0,"low":67980.1,"close":67980.1},{"t":1771632720000,"open":67980.2,"high":68004.8,"low":67980.1,"close":67987.3},{"t":1771632780000,"open":67987.3,"high":67994.5,"low":67968.4,"close":67975.7},{"t":1771632840000,"open":67975.8,"high":67986.3,"low":67945.1,"close":67977.2},{"t":1771632900000,"open":67977.3,"high":67983.0,"low":67945.8,"close":67945.8},{"t":1771632960000,"open":67945.8,"high":67946.6,"low":67928.1,"close":67939.8},{"t":1771633020000,"open":67939.8,"high":67953.2,"low":67939.8,"close":67953.1},{"t":1771633080000,"open":67953.2,"high":67953.2,"low":67946.6,"close":67946.6},{"t":1771633140000,"open":67946.6,"high":67946.7,"low":67912.0,"close":67920.9},{"t":1771633200000,"open":67920.9,"high":67935.9,"low":67920.9,"close":67931.6},{"t":1771633260000,"open":67931.7,"high":67942.4,"low":67920.4,"close":67920.4},{"t":1771633320000,"open":67920.5,"high":67932.4,"low":67910.8,"close":67928.9},{"t":1771633380000,"open":67928.9,"high":67956.7,"low":67910.9,"close":67939.3},{"t":1771633440000,"open":67939.4,"high":67939.4,"low":67923.5,"close":67923.6},{"t":1771633500000,"open":67923.5,"high":67923.5,"low":67857.1,"close":67867.0},{"t":1771633560000,"open":67867.0,"high":67897.8,"low":67866.9,"close":67886.6},{"t":1771633620000,"open":67886.6,"high":67905.2,"low":67882.6,"close":67901.2},{"t":1771633680000,"open":67901.3,"high":67918.6,"low":67897.7,"close":67918.6},{"t":1771633740000,"open":67918.5,"high":67920.8,"low":67894.5,"close":67894.6},{"t":1771633800000,"open":67894.5,"high":67906.5,"low":67881.4,"close":67901.4},{"t":1771633860000,"open":67901.5,"high":67921.8,"low":67887.1,"close":67887.1},{"t":1771633920000,"open":67887.1,"high":67904.1,"low":67877.4,"close":67899.6},{"t":1771633980000,"open":67899.6,"high":67899.6,"low":67873.9,"close":67878.4},{"t":1771634040000,"open":67878.3,"high":67889.1,"low":67846.9,"close":67868.1},{"t":1771634100000,"open":67868.1,"high":67877.2,"low":67865.4,"close":67870.7},{"t":1771634160000,"open":67870.7,"high":67895.9,"low":67868.2,"close":67894.8},{"t":1771634220000,"open":67894.8,"high":67894.9,"low":67834.8,"close":67845.1},{"t":1771634280000,"open":67845.2,"high":67870.0,"low":67845.2,"close":67869.1},{"t":1771634340000,"open":67869.1,"high":67895.0,"low":67869.1,"close":67882.2},{"t":1771634400000,"open":67882.2,"high":67886.8,"low":67869.1,"close":67869.1},{"t":1771634460000,"open":67869.0,"high":67869.0,"low":67861.6,"close":67864.6},{"t":1771634520000,"open":67864.6,"high":67868.9,"low":67844.5,"close":67863.6},{"t":1771634580000,"open":67863.6,"high":67863.7,"low":67846.1,"close":67856.5},{"t":1771634640000,"open":67856.6,"high":67867.9,"low":67821.3,"close":67821.3},{"t":1771634700000,"open":67821.4,"high":67834.0,"low":67810.7,"close":67810.7},{"t":1771634760000,"open":67810.7,"high":67815.0,"low":67745.3,"close":67806.3},{"t":1771634820000,"open":67806.3,"high":67815.0,"low":67782.9,"close":67784.9},{"t":1771634880000,"open":67784.9,"high":67797.2,"low":67782.1,"close":67791.2},{"t":1771634940000,"open":67791.2,"high":67838.6,"low":67791.1,"close":67838.6},{"t":1771635000000,"open":67838.5,"high":67838.5,"low":67797.8,"close":67805.1},{"t":1771635060000,"open":67805.1,"high":67818.1,"low":67805.1,"close":67818.1},{"t":1771635120000,"open":67818.2,"high":67838.4,"low":67818.2,"close":67835.3},{"t":1771635180000,"open":67835.4,"high":67839.4,"low":67821.2,"close":67821.2},{"t":1771635240000,"open":67821.1,"high":67848.6,"low":67809.0,"close":67846.8},{"t":1771635300000,"open":67846.8,"high":67846.9,"low":67794.0,"close":67794.1},{"t":1771635360000,"open":67794.0,"high":67808.6,"low":67794.0,"close":67808.5},{"t":1771635420000,"open":67808.5,"high":67818.6,"low":67805.0,"close":67814.9},{"t":1771635480000,"open":67814.9,"high":67818.9,"low":67814.8,"close":67814.8},{"t":1771635540000,"open":67814.9,"high":67814.9,"low":67798.6,"close":67805.2},{"t":1771635600000,"open":67805.1,"high":67854.7,"low":67805.1,"close":67854.6},{"t":1771635660000,"open":67854.7,"high":67854.7,"low":67807.5,"close":67827.1},{"t":1771635720000,"open":67827.0,"high":67851.0,"low":67827.0,"close":67848.8},{"t":1771635780000,"open":67848.9,"high":67884.4,"low":67844.0,"close":67880.4},{"t":1771635840000,"open":67880.4,"high":67880.4,"low":67846.0,"close":67850.9},{"t":1771635900000,"open":67851.0,"high":67851.0,"low":67830.4,"close":67834.5},{"t":1771635960000,"open":67834.5,"high":67845.1,"low":67834.4,"close":67844.6},{"t":1771636020000,"open":67844.6,"high":67850.9,"low":67831.3,"close":67847.2},{"t":1771636080000,"open":67847.2,"high":67850.9,"low":67837.0,"close":67839.1},{"t":1771636140000,"open":67839.2,"high":67878.6,"low":67830.3,"close":67878.6},{"t":1771636200000,"open":67878.5,"high":67878.5,"low":67860.0,"close":67864.0},{"t":1771636260000,"open":67864.0,"high":67864.1,"low":67855.6,"close":67855.6},{"t":1771636320000,"open":67855.6,"high":67855.6,"low":67850.3,"close":67850.4},{"t":1771636380000,"open":67850.3,"high":67875.3,"low":67850.3,"close":67859.5},{"t":1771636440000,"open":67859.5,"high":67898.8,"low":67845.7,"close":67898.7},{"t":1771636500000,"open":67898.7,"high":67898.7,"low":67852.3,"close":67852.4},{"t":1771636560000,"open":67852.4,"high":67859.2,"low":67830.4,"close":67830.4},{"t":1771636620000,"open":67830.3,"high":67849.5,"low":67825.8,"close":67849.4},{"t":1771636680000,"open":67849.4,"high":67850.0,"low":67849.4,"close":67850.0},{"t":1771636740000,"open":67850.0,"high":67850.0,"low":67835.4,"close":67839.4},{"t":1771636800000,"open":67839.4,"high":67850.0,"low":67835.4,"close":67845.1},{"t":1771636860000,"open":67845.0,"high":67850.0,"low":67845.0,"close":67845.1},{"t":1771636920000,"open":67845.0,"high":67850.0,"low":67835.0,"close":67835.0},{"t":1771636980000,"open":67835.0,"high":67849.9,"low":67835.0,"close":67849.9},{"t":1771637040000,"open":67849.9,"high":67849.9,"low":67832.8,"close":67832.9},{"t":1771637100000,"open":67832.9,"high":67849.8,"low":67832.2,"close":67846.7},{"t":1771637160000,"open":67846.8,"high":67846.8,"low":67836.8,"close":67837.8},{"t":1771637220000,"open":67837.9,"high":67848.2,"low":67837.8,"close":67848.1},{"t":1771637280000,"open":67848.2,"high":67848.2,"low":67837.6,"close":67844.2},{"t":1771637340000,"open":67844.1,"high":67848.0,"low":67818.4,"close":67818.5},{"t":1771637400000,"open":67818.5,"high":67844.9,"low":67818.5,"close":67833.9},{"t":1771637460000,"open":67833.9,"high":67878.2,"low":67833.9,"close":67870.0},{"t":1771637520000,"open":67870.0,"high":67870.1,"low":67854.1,"close":67861.5},{"t":1771637580000,"open":67861.5,"high":67869.5,"low":67847.3,"close":67847.3},{"t":1771637640000,"open":67847.2,"high":67853.3,"low":67844.0,"close":67850.4},{"t":1771637700000,"open":67850.4,"high":67865.3,"low":67850.4,"close":67862.9},{"t":1771637760000,"open":67862.8,"high":67879.5,"low":67862.8,"close":67877.9},{"t":1771637820000,"open":67877.9,"high":67878.5,"low":67869.4,"close":67875.0},{"t":1771637880000,"open":67875.0,"high":67899.7,"low":67874.9,"close":67896.2},{"t":1771637940000,"open":67896.2,"high":67962.0,"low":67893.3,"close":67962.0},{"t":1771638000000,"open":67962.0,"high":67962.0,"low":67916.4,"close":67922.9},{"t":1771638060000,"open":67922.8,"high":67936.0,"low":67922.8,"close":67935.8},{"t":1771638120000,"open":67935.7,"high":67962.0,"low":67935.7,"close":67958.4},{"t":1771638180000,"open":67958.4,"high":67981.7,"low":67952.3,"close":67957.9},{"t":1771638240000,"open":67957.9,"high":67977.2,"low":67942.0,"close":67942.1},{"t":1771638300000,"open":67942.0,"high":67960.0,"low":67942.0,"close":67958.7},{"t":1771638360000,"open":67958.6,"high":67967.0,"low":67954.6,"close":67958.4},{"t":1771638420000,"open":67958.3,"high":67973.7,"low":67958.3,"close":67966.3},{"t":1771638480000,"open":67966.3,"high":67966.4,"low":67938.4,"close":67938.4},{"t":1771638540000,"open":67938.4,"high":67969.1,"low":67938.4,"close":67969.0},{"t":1771638600000,"open":67969.0,"high":67969.1,"low":67959.7,"close":67962.0},{"t":1771638660000,"open":67961.9,"high":67962.0,"low":67934.7,"close":67934.8},{"t":1771638720000,"open":67934.7,"high":67937.7,"low":67927.0,"close":67932.2},{"t":1771638780000,"open":67932.1,"high":67932.2,"low":67921.2,"close":67930.1},{"t":1771638840000,"open":67930.2,"high":67940.5,"low":67923.6,"close":67936.1},{"t":1771638900000,"open":67936.0,"high":67936.1,"low":67928.6,"close":67928.7},{"t":1771638960000,"open":67928.7,"high":67931.9,"low":67928.6,"close":67928.7},{"t":1771639020000,"open":67928.7,"high":67930.0,"low":67928.7,"close":67930.0},{"t":1771639080000,"open":67929.9,"high":67948.5,"low":67929.9,"close":67948.5},{"t":1771639140000,"open":67948.5,"high":67948.5,"low":67908.4,"close":67916.1},{"t":1771639200000,"open":67916.2,"high":67931.7,"low":67914.9,"close":67915.0},{"t":1771639260000,"open":67914.9,"high":67915.0,"low":67914.9,"close":67915.0},{"t":1771639320000,"open":67915.0,"high":67915.0,"low":67908.4,"close":67908.4},{"t":1771639380000,"open":67908.5,"high":67908.5,"low":67875.3,"close":67878.2},{"t":1771639440000,"open":67878.3,"high":67905.5,"low":67878.2,"close":67900.0},{"t":1771639500000,"open":67899.9,"high":67899.9,"low":67883.8,"close":67888.7},{"t":1771639560000,"open":67888.8,"high":67931.3,"low":67888.7,"close":67931.2},{"t":1771639620000,"open":67931.3,"high":67931.3,"low":67915.1,"close":67919.4},{"t":1771639680000,"open":67919.4,"high":67921.8,"low":67911.1,"close":67920.8},{"t":1771639740000,"open":67920.8,"high":67968.0,"low":67920.8,"close":67967.9},{"t":1771639800000,"open":67967.9,"high":67968.0,"low":67947.1,"close":67949.1},{"t":1771639860000,"open":67949.0,"high":67975.0,"low":67949.0,"close":67975.0},{"t":1771639920000,"open":67975.0,"high":67984.5,"low":67968.6,"close":67979.3},{"t":1771639980000,"open":67979.3,"high":67988.0,"low":67976.0,"close":67987.9},{"t":1771640040000,"open":67987.9,"high":67993.1,"low":67952.8,"close":67952.9},{"t":1771640100000,"open":67952.9,"high":67979.6,"low":67952.9,"close":67954.9},{"t":1771640160000,"open":67954.9,"high":67962.6,"low":67952.0,"close":67962.5},{"t":1771640220000,"open":67962.6,"high":67962.6,"low":67945.6,"close":67945.6},{"t":1771640280000,"open":67945.7,"high":67947.5,"low":67944.1,"close":67947.5},{"t":1771640340000,"open":67947.5,"high":67962.7,"low":67947.4,"close":67962.6},{"t":1771640400000,"open":67962.7,"high":67979.5,"low":67962.6,"close":67979.5},{"t":1771640460000,"open":67979.4,"high":68011.0,"low":67973.6,"close":67991.1},{"t":1771640520000,"open":67991.1,"high":68034.0,"low":67991.0,"close":68025.0},{"t":1771640580000,"open":68025.0,"high":68025.1,"low":68003.4,"close":68007.7},{"t":1771640640000,"open":68007.7,"high":68013.8,"low":68001.8,"close":68006.6},{"t":1771640700000,"open":68006.5,"high":68015.3,"low":68002.9,"close":68015.2},{"t":1771640760000,"open":68015.2,"high":68036.0,"low":68015.2,"close":68026.6},{"t":1771640820000,"open":68026.5,"high":68034.4,"low":68020.0,"close":68020.8},{"t":1771640880000,"open":68020.9,"high":68037.4,"low":68015.0,"close":68031.2},{"t":1771640940000,"open":68031.2,"high":68035.0,"low":68027.0,"close":68030.0},{"t":1771641000000,"open":68030.0,"high":68037.4,"low":68023.8,"close":68037.4},{"t":1771641060000,"open":68037.4,"high":68056.0,"low":68034.9,"close":68056.0},{"t":1771641120000,"open":68056.0,"high":68079.0,"low":68055.9,"close":68070.5},{"t":1771641180000,"open":68070.6,"high":68070.6,"low":68025.0,"close":68031.5},{"t":1771641240000,"open":68031.6,"high":68034.9,"low":68025.7,"close":68029.0},{"t":1771641300000,"open":68029.0,"high":68040.4,"low":68029.0,"close":68034.0},{"t":1771641360000,"open":68034.0,"high":68034.1,"low":68010.9,"close":68011.0},{"t":1771641420000,"open":68010.9,"high":68022.4,"low":68005.7,"close":68011.4},{"t":1771641480000,"open":68011.3,"high":68018.7,"low":68010.2,"close":68018.7},{"t":1771641540000,"open":68018.7,"high":68049.3,"low":68018.7,"close":68049.3},{"t":1771641600000,"open":68049.3,"high":68050.7,"low":68023.4,"close":68023.5},{"t":1771641660000,"open":68023.5,"high":68023.5,"low":67978.5,"close":67989.2},{"t":1771641720000,"open":67989.1,"high":68005.5,"low":67989.1,"close":68003.5},{"t":1771641780000,"open":68003.4,"high":68003.5,"low":67993.5,"close":67993.6},{"t":1771641840000,"open":67993.5,"high":68052.4,"low":67993.5,"close":68052.4},{"t":1771641900000,"open":68052.3,"high":68052.3,"low":68000.4,"close":68001.0},{"t":1771641960000,"open":68001.1,"high":68014.8,"low":67968.9,"close":67968.9},{"t":1771642020000,"open":67968.9,"high":67976.9,"low":67962.3,"close":67973.7},{"t":1771642080000,"open":67973.6,"high":67973.7,"low":67972.2,"close":67972.2},{"t":1771642140000,"open":67972.3,"high":67976.8,"low":67972.2,"close":67973.2},{"t":1771642200000,"open":67973.2,"high":67973.3,"low":67961.3,"close":67961.4},{"t":1771642260000,"open":67961.3,"high":67972.1,"low":67961.3,"close":67972.0},{"t":1771642320000,"open":67972.0,"high":67972.1,"low":67968.1,"close":67970.0},{"t":1771642380000,"open":67970.0,"high":67989.3,"low":67970.0,"close":67988.0},{"t":1771642440000,"open":67988.0,"high":67988.0,"low":67978.6,"close":67978.7},{"t":1771642500000,"open":67978.6,"high":68000.0,"low":67978.6,"close":68000.0},{"t":1771642560000,"open":67999.9,"high":68000.0,"low":67999.9,"close":67999.9},{"t":1771642620000,"open":68000.0,"high":68014.3,"low":67999.9,"close":68005.0},{"t":1771642680000,"open":68005.0,"high":68005.1,"low":68005.0,"close":68005.1},{"t":1771642740000,"open":68005.0,"high":68005.1,"low":67970.3,"close":67970.3},{"t":1771642800000,"open":67970.3,"high":67970.5,"low":67889.7,"close":67915.5},{"t":1771642860000,"open":67915.5,"high":67915.6,"low":67700.0,"close":67755.3},{"t":1771642920000,"open":67755.2,"high":67755.3,"low":67666.2,"close":67738.4},{"t":1771642980000,"open":67738.4,"high":67755.9,"low":67727.8,"close":67750.1},{"t":1771643040000,"open":67750.0,"high":67769.9,"low":67750.0,"close":67769.9},{"t":1771643100000,"open":67769.9,"high":67773.9,"low":67724.6,"close":67726.2},{"t":1771643160000,"open":67726.2,"high":67771.3,"low":67718.2,"close":67746.0},{"t":1771643220000,"open":67746.0,"high":67766.9,"low":67726.5,"close":67731.1},{"t":1771643280000,"open":67731.0,"high":67731.0,"low":67633.6,"close":67660.4},{"t":1771643340000,"open":67660.4,"high":67705.8,"low":67636.1,"close":67673.3},{"t":1771643400000,"open":67673.2,"high":67705.8,"low":67673.2,"close":67698.7},{"t":1771643460000,"open":67698.7,"high":67729.8,"low":67694.4,"close":67729.8},{"t":1771643520000,"open":67729.7,"high":67755.5,"low":67722.7,"close":67755.5},{"t":1771643580000,"open":67755.5,"high":67765.5,"low":67752.4,"close":67752.4},{"t":1771643640000,"open":67752.4,"high":67752.4,"low":67727.4,"close":67727.4},{"t":1771643700000,"open":67727.4,"high":67731.1,"low":67702.0,"close":67731.1},{"t":1771643760000,"open":67731.1,"high":67747.4,"low":67727.0,"close":67747.4},{"t":1771643820000,"open":67747.4,"high":67766.9,"low":67747.4,"close":67766.9},{"t":1771643880000,"open":67766.9,"high":67783.9,"low":67751.0,"close":67751.0},{"t":1771643940000,"open":67751.1,"high":67759.1,"low":67712.2,"close":67712.2},{"t":1771644000000,"open":67712.3,"high":67751.1,"low":67712.3,"close":67748.4},{"t":1771644060000,"open":67748.5,"high":67769.0,"low":67748.4,"close":67766.4},{"t":1771644120000,"open":67766.5,"high":67766.5,"low":67752.0,"close":67752.0},{"t":1771644180000,"open":67752.0,"high":67783.9,"low":67748.4,"close":67783.9},{"t":1771644240000,"open":67783.9,"high":67783.9,"low":67783.8,"close":67783.8},{"t":1771644300000,"open":67783.9,"high":67787.1,"low":67780.0,"close":67780.1},{"t":1771644360000,"open":67780.0,"high":67780.1,"low":67768.6,"close":67768.7},{"t":1771644420000,"open":67768.6,"high":67775.8,"low":67759.7,"close":67775.7},{"t":1771644480000,"open":67775.7,"high":67789.0,"low":67771.1,"close":67779.7},{"t":1771644540000,"open":67779.6,"high":67779.7,"low":67765.0,"close":67767.2},{"t":1771644600000,"open":67767.2,"high":67793.7,"low":67767.2,"close":67785.1},{"t":1771644660000,"open":67785.1,"high":67807.2,"low":67785.1,"close":67805.1},{"t":1771644720000,"open":67805.2,"high":67805.2,"low":67795.6,"close":67805.0},{"t":1771644780000,"open":67804.9,"high":67805.0,"low":67782.5,"close":67784.8},{"t":1771644840000,"open":67784.8,"high":67784.9,"low":67765.3,"close":67784.9},{"t":1771644900000,"open":67784.9,"high":67784.9,"low":67764.0,"close":67766.3},{"t":1771644960000,"open":67766.3,"high":67766.4,"low":67766.1,"close":67766.4},{"t":1771645020000,"open":67766.4,"high":67770.2,"low":67762.0,"close":67762.0},{"t":1771645080000,"open":67762.0,"high":67767.7,"low":67761.9,"close":67767.6},{"t":1771645140000,"open":67767.7,"high":67767.7,"low":67734.9,"close":67735.0},{"t":1771645200000,"open":67734.9,"high":67734.9,"low":67648.6,"close":67694.3},{"t":1771645260000,"open":67694.3,"high":67701.8,"low":67507.6,"close":67533.7},{"t":1771645320000,"open":67533.7,"high":67587.0,"low":67488.9,"close":67579.2},{"t":1771645380000,"open":67579.2,"high":67604.8,"low":67579.2,"close":67584.3},{"t":1771645440000,"open":67584.4,"high":67589.9,"low":67579.3,"close":67589.8},{"t":1771645500000,"open":67589.8,"high":67594.1,"low":67579.3,"close":67594.0},{"t":1771645560000,"open":67594.0,"high":67603.9,"low":67586.4,"close":67603.9},{"t":1771645620000,"open":67603.9,"high":67603.9,"low":67569.1,"close":67569.1},{"t":1771645680000,"open":67569.0,"high":67580.1,"low":67549.5,"close":67559.0},{"t":1771645740000,"open":67559.0,"high":67606.5,"low":67559.0,"close":67606.5},{"t":1771645800000,"open":67606.4,"high":67606.4,"low":67588.0,"close":67599.3},{"t":1771645860000,"open":67599.3,"high":67611.2,"low":67595.0,"close":67595.0},{"t":1771645920000,"open":67595.1,"high":67604.7,"low":67595.0,"close":67604.6},{"t":1771645980000,"open":67604.7,"high":67606.0,"low":67595.2,"close":67606.0},{"t":1771646040000,"open":67605.9,"high":67616.5,"low":67590.9,"close":67616.5},{"t":1771646100000,"open":67616.4,"high":67616.4,"low":67544.2,"close":67562.0},{"t":1771646160000,"open":67562.0,"high":67616.7,"low":67562.0,"close":67616.6},{"t":1771646220000,"open":67616.7,"high":67616.7,"low":67612.2,"close":67615.0},{"t":1771646280000,"open":67615.0,"high":67637.0,"low":67614.9,"close":67637.0},{"t":1771646340000,"open":67637.0,"high":67637.0,"low":67615.8,"close":67637.0},{"t":1771646400000,"open":67636.9,"high":67637.0,"low":67596.6,"close":67600.3},{"t":1771646460000,"open":67600.4,"high":67607.9,"low":67559.4,"close":67588.7},{"t":1771646520000,"open":67588.6,"high":67625.8,"low":67580.5,"close":67583.6},{"t":1771646580000,"open":67583.7,"high":67616.8,"low":67583.6,"close":67616.4},{"t":1771646640000,"open":67616.5,"high":67616.5,"low":67600.0,"close":67602.7},{"t":1771646700000,"open":67602.7,"high":67643.8,"low":67602.6,"close":67643.8},{"t":1771646760000,"open":67643.8,"high":67658.3,"low":67643.7,"close":67658.2},{"t":1771646820000,"open":67658.3,"high":67671.5,"low":67650.0,"close":67653.5},{"t":1771646880000,"open":67653.4,"high":67658.4,"low":67641.0,"close":67641.0},{"t":1771646940000,"open":67641.1,"high":67671.6,"low":67641.1,"close":67650.5},{"t":1771647000000,"open":67650.5,"high":67660.6,"low":67650.5,"close":67658.4},{"t":1771647060000,"open":67658.3,"high":67661.9,"low":67646.6,"close":67646.7},{"t":1771647120000,"open":67646.7,"high":67646.7,"low":67643.7,"close":67643.8},{"t":1771647180000,"open":67643.8,"high":67648.3,"low":67643.7,"close":67643.8},{"t":1771647240000,"open":67643.8,"high":67649.0,"low":67620.8,"close":67620.8},{"t":1771647300000,"open":67620.9,"high":67645.8,"low":67620.9,"close":67645.8},{"t":1771647360000,"open":67645.8,"high":67645.9,"low":67626.0,"close":67626.0},{"t":1771647420000,"open":67626.0,"high":67640.1,"low":67626.0,"close":67630.2},{"t":1771647480000,"open":67630.2,"high":67630.2,"low":67566.0,"close":67566.0},{"t":1771647540000,"open":67566.0,"high":67589.5,"low":67564.8,"close":67586.4},{"t":1771647600000,"open":67586.3,"high":67642.3,"low":67563.0,"close":67606.9},{"t":1771647660000,"open":67607.0,"high":67613.6,"low":67600.1,"close":67600.1},{"t":1771647720000,"open":67600.0,"high":67600.0,"low":67555.2,"close":67581.4},{"t":1771647780000,"open":67581.5,"high":67608.1,"low":67581.4,"close":67604.7},{"t":1771647840000,"open":67604.8,"high":67642.7,"low":67604.7,"close":67642.7},{"t":1771647900000,"open":67642.7,"high":67655.5,"low":67642.6,"close":67652.0},{"t":1771647960000,"open":67652.0,"high":67660.0,"low":67646.6,"close":67656.7},{"t":1771648020000,"open":67656.7,"high":67681.3,"low":67656.6,"close":67679.5},{"t":1771648080000,"open":67679.6,"high":67690.8,"low":67677.4,"close":67690.8},{"t":1771648140000,"open":67690.7,"high":67690.8,"low":67682.4,"close":67685.4},{"t":1771648200000,"open":67685.4,"high":67691.4,"low":67685.3,"close":67690.0},{"t":1771648260000,"open":67690.0,"high":67690.0,"low":67663.3,"close":67669.6},{"t":1771648320000,"open":67669.6,"high":67671.1,"low":67669.6,"close":67671.1},{"t":1771648380000,"open":67671.1,"high":67697.8,"low":67671.0,"close":67697.8},{"t":1771648440000,"open":67697.8,"high":67710.8,"low":67671.3,"close":67671.4},{"t":1771648500000,"open":67671.4,"high":67733.2,"low":67671.4,"close":67725.3},{"t":1771648560000,"open":67725.2,"high":67729.3,"low":67715.5,"close":67720.7},{"t":1771648620000,"open":67720.8,"high":67724.7,"low":67701.3,"close":67701.3},{"t":1771648680000,"open":67701.3,"high":67705.4,"low":67693.9,"close":67701.5},{"t":1771648740000,"open":67701.5,"high":67706.0,"low":67662.0,"close":67662.0},{"t":1771648800000,"open":67662.1,"high":67682.3,"low":67662.1,"close":67682.2},{"t":1771648860000,"open":67682.2,"high":67690.8,"low":67682.2,"close":67690.7},{"t":1771648920000,"open":67690.7,"high":67720.5,"low":67690.7,"close":67720.5},{"t":1771648980000,"open":67720.5,"high":67720.5,"low":67700.1,"close":67700.1},{"t":1771649040000,"open":67700.1,"high":67700.2,"low":67655.1,"close":67655.7},{"t":1771649100000,"open":67655.8,"high":67699.7,"low":67655.8,"close":67699.6},{"t":1771649160000,"open":67699.6,"high":67699.6,"low":67689.7,"close":67690.0},{"t":1771649220000,"open":67690.1,"high":67690.1,"low":67681.8,"close":67684.1},{"t":1771649280000,"open":67684.2,"high":67690.0,"low":67680.8,"close":67688.7},{"t":1771649340000,"open":67688.7,"high":67688.8,"low":67685.4,"close":67685.5},{"t":1771649400000,"open":67685.4,"high":67685.5,"low":67680.0,"close":67685.5},{"t":1771649460000,"open":67685.4,"high":67700.0,"low":67685.4,"close":67693.9},{"t":1771649520000,"open":67694.0,"high":67694.0,"low":67671.4,"close":67680.8},{"t":1771649580000,"open":67680.8,"high":67766.6,"low":67680.7,"close":67735.9},{"t":1771649640000,"open":67736.0,"high":67736.0,"low":67712.8,"close":67712.8},{"t":1771649700000,"open":67712.8,"high":67770.0,"low":67712.8,"close":67766.0},{"t":1771649760000,"open":67766.0,"high":67793.2,"low":67759.0,"close":67782.1},{"t":1771649820000,"open":67782.0,"high":67823.1,"low":67771.6,"close":67810.4},{"t":1771649880000,"open":67810.3,"high":67810.4,"low":67790.2,"close":67791.5},{"t":1771649940000,"open":67791.5,"high":67791.5,"low":67782.2,"close":67782.2},{"t":1771650000000,"open":67782.3,"high":67844.9,"low":67782.2,"close":67834.6},{"t":1771650060000,"open":67834.5,"high":67850.0,"low":67823.1,"close":67823.1},{"t":1771650120000,"open":67823.2,"high":67823.2,"low":67813.8,"close":67822.8},{"t":1771650180000,"open":67822.8,"high":67822.8,"low":67797.1,"close":67797.2},{"t":1771650240000,"open":67797.1,"high":67820.0,"low":67797.1,"close":67814.2},{"t":1771650300000,"open":67814.3,"high":67819.8,"low":67797.2,"close":67819.8},{"t":1771650360000,"open":67819.7,"high":67822.7,"low":67819.7,"close":67822.6},{"t":1771650420000,"open":67822.6,"high":67822.7,"low":67800.0,"close":67800.0},{"t":1771650480000,"open":67800.0,"high":67807.6,"low":67797.0,"close":67807.5},{"t":1771650540000,"open":67807.5,"high":67809.7,"low":67807.5,"close":67808.1},{"t":1771650600000,"open":67808.1,"high":67808.2,"low":67794.3,"close":67802.3},{"t":1771650660000,"open":67802.3,"high":67802.4,"low":67800.8,"close":67801.9},{"t":1771650720000,"open":67801.9,"high":67813.6,"low":67801.9,"close":67813.5},{"t":1771650780000,"open":67813.5,"high":67813.6,"low":67813.5,"close":67813.5},{"t":1771650840000,"open":67813.6,"high":67813.6,"low":67812.4,"close":67813.5},{"t":1771650900000,"open":67813.5,"high":67819.4,"low":67810.7,"close":67818.6},{"t":1771650960000,"open":67818.6,"high":67847.0,"low":67818.6,"close":67847.0},{"t":1771651020000,"open":67846.9,"high":67849.9,"low":67833.4,"close":67841.9},{"t":1771651080000,"open":67841.9,"high":67841.9,"low":67809.7,"close":67820.9},{"t":1771651140000,"open":67820.8,"high":67824.8,"low":67816.9,"close":67820.3},{"t":1771651200000,"open":67820.3,"high":67824.8,"low":67792.5,"close":67802.1},{"t":1771651260000,"open":67802.2,"high":67802.2,"low":67798.8,"close":67798.9},{"t":1771651320000,"open":67798.9,"high":67817.4,"low":67798.8,"close":67817.3},{"t":1771651380000,"open":67817.4,"high":67832.1,"low":67817.4,"close":67824.0},{"t":1771651440000,"open":67824.0,"high":67824.6,"low":67820.3,"close":67824.6},{"t":1771651500000,"open":67824.5,"high":67824.6,"low":67802.0,"close":67802.0},{"t":1771651560000,"open":67802.0,"high":67802.6,"low":67782.2,"close":67799.8},{"t":1771651620000,"open":67799.8,"high":67806.9,"low":67799.8,"close":67805.1},{"t":1771651680000,"open":67805.1,"high":67813.0,"low":67805.1,"close":67805.5},{"t":1771651740000,"open":67805.4,"high":67836.2,"low":67805.4,"close":67829.4},{"t":1771651800000,"open":67829.4,"high":67835.3,"low":67829.4,"close":67835.2},{"t":1771651860000,"open":67835.2,"high":67835.2,"low":67807.7,"close":67807.8},{"t":1771651920000,"open":67807.8,"high":67807.8,"low":67807.7,"close":67807.7},{"t":1771651980000,"open":67807.8,"high":67812.9,"low":67807.7,"close":67811.1},{"t":1771652040000,"open":67811.1,"high":67859.2,"low":67811.1,"close":67844.1},{"t":1771652100000,"open":67844.2,"high":67844.2,"low":67802.8,"close":67802.9},{"t":1771652160000,"open":67802.9,"high":67802.9,"low":67785.4,"close":67785.6},{"t":1771652220000,"open":67785.6,"high":67803.6,"low":67785.6,"close":67803.5},{"t":1771652280000,"open":67803.5,"high":67810.2,"low":67795.5,"close":67810.1},{"t":1771652340000,"open":67810.1,"high":67810.2,"low":67757.1,"close":67791.6},{"t":1771652400000,"open":67791.6,"high":67811.9,"low":67791.6,"close":67811.8},{"t":1771652460000,"open":67811.8,"high":67842.3,"low":67811.8,"close":67842.3},{"t":1771652520000,"open":67842.3,"high":67842.3,"low":67814.2,"close":67824.4},{"t":1771652580000,"open":67824.4,"high":67824.4,"low":67824.3,"close":67824.4},{"t":1771652640000,"open":67824.4,"high":67827.0,"low":67824.3,"close":67826.9},{"t":1771652700000,"open":67827.0,"high":67833.6,"low":67824.3,"close":67833.5},{"t":1771652760000,"open":67833.5,"high":67833.6,"low":67829.5,"close":67829.5},{"t":1771652820000,"open":67829.6,"high":67829.6,"low":67800.5,"close":67802.9},{"t":1771652880000,"open":67802.9,"high":67802.9,"low":67799.6,"close":67799.7},{"t":1771652940000,"open":67799.7,"high":67799.7,"low":67795.4,"close":67795.5},{"t":1771653000000,"open":67795.5,"high":67795.5,"low":67790.7,"close":67790.8},{"t":1771653060000,"open":67790.8,"high":67790.8,"low":67790.7,"close":67790.7},{"t":1771653120000,"open":67790.8,"high":67818.3,"low":67790.7,"close":67818.3},{"t":1771653180000,"open":67818.3,"high":67842.2,"low":67818.3,"close":67839.9},{"t":1771653240000,"open":67840.0,"high":67842.7,"low":67839.1,"close":67839.1},{"t":1771653300000,"open":67839.1,"high":67839.1,"low":67810.3,"close":67813.6},{"t":1771653360000,"open":67813.7,"high":67813.7,"low":67813.6,"close":67813.6},{"t":1771653420000,"open":67813.6,"high":67813.7,"low":67813.6,"close":67813.6},{"t":1771653480000,"open":67813.7,"high":67820.0,"low":67813.6,"close":67818.6},{"t":1771653540000,"open":67818.5,"high":67827.2,"low":67813.8,"close":67827.1},{"t":1771653600000,"open":67827.2,"high":67839.3,"low":67827.1,"close":67839.2},{"t":1771653660000,"open":67839.3,"high":67839.3,"low":67813.7,"close":67820.3},{"t":1771653720000,"open":67820.3,"high":67837.9,"low":67820.2,"close":67837.8},{"t":1771653780000,"open":67837.9,"high":67873.1,"low":67822.6,"close":67841.6},{"t":1771653840000,"open":67841.5,"high":67846.2,"low":67833.1,"close":67846.2},{"t":1771653900000,"open":67846.2,"high":67858.8,"low":67833.8,"close":67843.4},{"t":1771653960000,"open":67843.4,"high":67870.4,"low":67843.3,"close":67846.1},{"t":1771654020000,"open":67846.1,"high":67849.4,"low":67840.6,"close":67842.1},{"t":1771654080000,"open":67842.1,"high":67842.2,"low":67825.2,"close":67825.2},{"t":1771654140000,"open":67825.3,"high":67835.4,"low":67825.3,"close":67832.0},{"t":1771654200000,"open":67832.0,"high":67835.0,"low":67825.7,"close":67835.0},{"t":1771654260000,"open":67835.0,"high":67844.5,"low":67833.0,"close":67844.5},{"t":1771654320000,"open":67844.5,"high":67866.2,"low":67844.5,"close":67864.2},{"t":1771654380000,"open":67864.3,"high":67899.0,"low":67864.3,"close":67892.8},{"t":1771654440000,"open":67892.9,"high":67892.9,"low":67878.3,"close":67883.8},{"t":1771654500000,"open":67883.8,"high":67886.8,"low":67874.0,"close":67874.1},{"t":1771654560000,"open":67874.0,"high":67874.1,"low":67858.0,"close":67863.5},{"t":1771654620000,"open":67863.4,"high":67863.5,"low":67859.8,"close":67859.9},{"t":1771654680000,"open":67859.8,"high":67880.5,"low":67858.9,"close":67880.5},{"t":1771654740000,"open":67880.5,"high":67880.5,"low":67872.9,"close":67877.5},{"t":1771654800000,"open":67877.5,"high":67877.6,"low":67866.4,"close":67871.5},{"t":1771654860000,"open":67871.5,"high":67871.5,"low":67858.9,"close":67860.4},{"t":1771654920000,"open":67860.5,"high":67876.1,"low":67860.5,"close":67868.8},{"t":1771654980000,"open":67868.9,"high":67868.9,"low":67856.4,"close":67856.5},{"t":1771655040000,"open":67856.4,"high":67856.5,"low":67848.1,"close":67848.1},{"t":1771655100000,"open":67848.2,"high":67859.2,"low":67848.1,"close":67859.1},{"t":1771655160000,"open":67859.1,"high":67859.3,"low":67859.1,"close":67859.2},{"t":1771655220000,"open":67859.3,"high":67859.3,"low":67848.0,"close":67852.5},{"t":1771655280000,"open":67852.4,"high":67852.5,"low":67837.2,"close":67837.3},{"t":1771655340000,"open":67837.2,"high":67837.3,"low":67836.1,"close":67836.1},{"t":1771655400000,"open":67836.1,"high":67836.2,"low":67804.8,"close":67804.8},{"t":1771655460000,"open":67804.8,"high":67804.8,"low":67775.0,"close":67775.1},{"t":1771655520000,"open":67775.0,"high":67775.1,"low":67711.4,"close":67744.9},{"t":1771655580000,"open":67744.9,"high":67774.9,"low":67744.9,"close":67772.7},{"t":1771655640000,"open":67772.7,"high":67783.6,"low":67772.6,"close":67783.6},{"t":1771655700000,"open":67783.5,"high":67783.6,"low":67755.8,"close":67762.3},{"t":1771655760000,"open":67762.3,"high":67777.1,"low":67762.3,"close":67763.5},{"t":1771655820000,"open":67763.6,"high":67763.6,"low":67745.1,"close":67745.1},{"t":1771655880000,"open":67745.1,"high":67745.1,"low":67727.7,"close":67733.2},{"t":1771655940000,"open":67733.3,"high":67735.4,"low":67726.8,"close":67727.0},{"t":1771656000000,"open":67727.0,"high":67773.8,"low":67721.8,"close":67762.0},{"t":1771656060000,"open":67762.0,"high":67762.1,"low":67758.0,"close":67758.1},{"t":1771656120000,"open":67758.1,"high":67762.0,"low":67758.0,"close":67762.0},{"t":1771656180000,"open":67761.9,"high":67762.0,"low":67758.0,"close":67760.5},{"t":1771656240000,"open":67760.4,"high":67760.5,"low":67746.2,"close":67746.2},{"t":1771656300000,"open":67746.2,"high":67746.3,"low":67739.0,"close":67739.0},{"t":1771656360000,"open":67739.0,"high":67739.1,"low":67723.0,"close":67735.1},{"t":1771656420000,"open":67735.1,"high":67762.0,"low":67735.1,"close":67752.2},{"t":1771656480000,"open":67752.1,"high":67752.2,"low":67734.0,"close":67734.0},{"t":1771656540000,"open":67734.0,"high":67734.1,"low":67723.4,"close":67725.3},{"t":1771656600000,"open":67725.2,"high":67749.2,"low":67725.2,"close":67749.1},{"t":1771656660000,"open":67749.2,"high":67755.2,"low":67749.1,"close":67753.6},{"t":1771656720000,"open":67753.5,"high":67753.6,"low":67746.1,"close":67746.2},{"t":1771656780000,"open":67746.1,"high":67757.3,"low":67746.1,"close":67757.2},{"t":1771656840000,"open":67757.2,"high":67757.3,"low":67741.1,"close":67747.7},{"t":1771656900000,"open":67747.7,"high":67751.4,"low":67747.6,"close":67751.4},{"t":1771656960000,"open":67751.3,"high":67752.0,"low":67751.3,"close":67751.9},{"t":1771657020000,"open":67751.9,"high":67757.3,"low":67751.9,"close":67757.3},{"t":1771657080000,"open":67757.2,"high":67760.5,"low":67757.2,"close":67760.5},{"t":1771657140000,"open":67760.4,"high":67760.5,"low":67759.5,"close":67759.5},{"t":1771657200000,"open":67759.6,"high":67759.6,"low":67740.0,"close":67740.1},{"t":1771657260000,"open":67740.0,"high":67740.1,"low":67734.1,"close":67734.2},{"t":1771657320000,"open":67734.2,"high":67734.3,"low":67723.9,"close":67729.7},{"t":1771657380000,"open":67729.8,"high":67729.8,"low":67712.6,"close":67720.2},{"t":1771657440000,"open":67720.2,"high":67729.8,"low":67720.2,"close":67729.8},{"t":1771657500000,"open":67729.8,"high":67756.4,"low":67729.7,"close":67756.4},{"t":1771657560000,"open":67756.3,"high":67762.0,"low":67751.2,"close":67756.0},{"t":1771657620000,"open":67756.1,"high":67763.5,"low":67756.0,"close":67763.5},{"t":1771657680000,"open":67763.4,"high":67799.9,"low":67763.4,"close":67796.9},{"t":1771657740000,"open":67796.9,"high":67825.3,"low":67795.4,"close":67795.9},{"t":1771657800000,"open":67795.9,"high":67795.9,"low":67790.2,"close":67790.3},{"t":1771657860000,"open":67790.4,"high":67790.5,"low":67790.3,"close":67790.5},{"t":1771657920000,"open":67790.5,"high":67801.9,"low":67790.5,"close":67801.8},{"t":1771657980000,"open":67801.9,"high":67808.0,"low":67791.8,"close":67791.9},{"t":1771658040000,"open":67791.9,"high":67791.9,"low":67791.8,"close":67791.9},{"t":1771658100000,"open":67791.9,"high":67808.3,"low":67791.8,"close":67808.3},{"t":1771658160000,"open":67808.3,"high":67808.3,"low":67801.0,"close":67803.1},{"t":1771658220000,"open":67803.1,"high":67805.0,"low":67803.0,"close":67805.0},{"t":1771658280000,"open":67805.0,"high":67805.0,"low":67801.0,"close":67803.9},{"t":1771658340000,"open":67804.0,"high":67810.6,"low":67803.9,"close":67807.6},{"t":1771658400000,"open":67807.6,"high":67807.6,"low":67802.3,"close":67804.2},{"t":1771658460000,"open":67804.3,"high":67810.2,"low":67798.9,"close":67810.2},{"t":1771658520000,"open":67810.2,"high":67810.2,"low":67803.9,"close":67804.0},{"t":1771658580000,"open":67803.9,"high":67804.0,"low":67802.5,"close":67802.6},{"t":1771658640000,"open":67802.5,"high":67818.4,"low":67802.5,"close":67814.5},{"t":1771658700000,"open":67814.5,"high":67827.0,"low":67814.4,"close":67822.9},{"t":1771658760000,"open":67822.9,"high":67822.9,"low":67817.0,"close":67817.1},{"t":1771658820000,"open":67817.1,"high":67823.1,"low":67817.0,"close":67820.8},{"t":1771658880000,"open":67820.9,"high":67820.9,"low":67820.8,"close":67820.9},{"t":1771658940000,"open":67820.8,"high":67820.9,"low":67820.8,"close":67820.9},{"t":1771659000000,"open":67820.8,"high":67828.2,"low":67820.7,"close":67828.2},{"t":1771659060000,"open":67828.2,"high":67828.2,"low":67820.3,"close":67820.9},{"t":1771659120000,"open":67821.0,"high":67852.5,"low":67821.0,"close":67831.9},{"t":1771659180000,"open":67831.9,"high":67834.7,"low":67830.6,"close":67834.7},{"t":1771659240000,"open":67834.7,"high":67834.7,"low":67829.0,"close":67829.0},{"t":1771659300000,"open":67829.1,"high":67829.1,"low":67829.0,"close":67829.0},{"t":1771659360000,"open":67829.0,"high":67829.1,"low":67823.0,"close":67823.0},{"t":1771659420000,"open":67823.1,"high":67823.1,"low":67785.0,"close":67800.1},{"t":1771659480000,"open":67800.1,"high":67830.6,"low":67800.1,"close":67826.5},{"t":1771659540000,"open":67826.5,"high":67842.6,"low":67826.5,"close":67837.6},{"t":1771659600000,"open":67837.6,"high":67837.6,"low":67826.4,"close":67826.4},{"t":1771659660000,"open":67826.4,"high":67826.5,"low":67823.6,"close":67823.6},{"t":1771659720000,"open":67823.7,"high":67823.7,"low":67823.6,"close":67823.6},{"t":1771659780000,"open":67823.7,"high":67823.7,"low":67799.4,"close":67799.5},{"t":1771659840000,"open":67799.5,"high":67799.5,"low":67799.4,"close":67799.5},{"t":1771659900000,"open":67799.5,"high":67813.7,"low":67799.4,"close":67809.6},{"t":1771659960000,"open":67809.6,"high":67809.7,"low":67809.6,"close":67809.6},{"t":1771660020000,"open":67809.7,"high":67809.7,"low":67805.4,"close":67808.9},{"t":1771660080000,"open":67809.0,"high":67809.7,"low":67800.6,"close":67809.7},{"t":1771660140000,"open":67809.7,"high":67809.7,"low":67802.8,"close":67802.8},{"t":1771660200000,"open":67802.9,"high":67809.7,"low":67802.8,"close":67809.6},{"t":1771660260000,"open":67809.6,"high":67827.3,"low":67809.6,"close":67826.9},{"t":1771660320000,"open":67827.0,"high":67827.0,"low":67817.6,"close":67822.3},{"t":1771660380000,"open":67822.4,"high":67822.4,"low":67804.0,"close":67815.8},{"t":1771660440000,"open":67815.8,"high":67815.8,"low":67808.4,"close":67808.4},{"t":1771660500000,"open":67808.4,"high":67808.5,"low":67808.4,"close":67808.5},{"t":1771660560000,"open":67808.5,"high":67808.5,"low":67802.2,"close":67802.2},{"t":1771660620000,"open":67802.2,"high":67806.3,"low":67802.2,"close":67806.2},{"t":1771660680000,"open":67806.3,"high":67821.0,"low":67806.2,"close":67821.0},{"t":1771660740000,"open":67821.0,"high":67821.0,"low":67820.9,"close":67821.0},{"t":1771660800000,"open":67821.0,"high":67828.9,"low":67811.7,"close":67811.8},{"t":1771660860000,"open":67811.7,"high":67811.7,"low":67800.0,"close":67806.3},{"t":1771660920000,"open":67806.3,"high":67807.6,"low":67776.2,"close":67807.5},{"t":1771660980000,"open":67807.4,"high":67807.5,"low":67804.1,"close":67804.2},{"t":1771661040000,"open":67804.2,"high":67830.0,"low":67804.2,"close":67824.5},{"t":1771661100000,"open":67824.5,"high":67838.4,"low":67824.4,"close":67838.3},{"t":1771661160000,"open":67838.4,"high":67850.0,"low":67838.3,"close":67850.0},{"t":1771661220000,"open":67850.0,"high":67850.0,"low":67837.0,"close":67845.5},{"t":1771661280000,"open":67845.5,"high":67848.8,"low":67845.5,"close":67847.5},{"t":1771661340000,"open":67847.5,"high":67860.0,"low":67847.4,"close":67853.1},{"t":1771661400000,"open":67853.2,"high":67862.4,"low":67853.1,"close":67860.0},{"t":1771661460000,"open":67859.9,"high":67860.1,"low":67859.9,"close":67860.0},{"t":1771661520000,"open":67860.1,"high":67876.2,"low":67860.0,"close":67873.2},{"t":1771661580000,"open":67873.2,"high":67874.4,"low":67871.1,"close":67871.2},{"t":1771661640000,"open":67871.1,"high":67876.3,"low":67869.8,"close":67876.2},{"t":1771661700000,"open":67876.3,"high":67886.7,"low":67876.2,"close":67886.7},{"t":1771661760000,"open":67886.7,"high":67928.7,"low":67886.7,"close":67904.8},{"t":1771661820000,"open":67904.9,"high":67941.7,"low":67899.9,"close":67912.7},{"t":1771661880000,"open":67912.8,"high":67937.7,"low":67912.8,"close":67926.4},{"t":1771661940000,"open":67926.3,"high":67926.8,"low":67900.0,"close":67909.6},{"t":1771662000000,"open":67909.6,"high":67912.1,"low":67893.9,"close":67912.0},{"t":1771662060000,"open":67912.1,"high":67926.6,"low":67906.9,"close":67922.1},{"t":1771662120000,"open":67922.0,"high":67928.3,"low":67914.2,"close":67923.8},{"t":1771662180000,"open":67923.7,"high":67929.1,"low":67923.7,"close":67929.1},{"t":1771662240000,"open":67929.1,"high":67930.0,"low":67929.0,"close":67929.9},{"t":1771662300000,"open":67930.0,"high":67950.0,"low":67929.9,"close":67950.0},{"t":1771662360000,"open":67949.9,"high":67960.0,"low":67946.0,"close":67946.0},{"t":1771662420000,"open":67946.1,"high":67946.1,"low":67926.5,"close":67927.9},{"t":1771662480000,"open":67927.9,"high":67947.0,"low":67927.9,"close":67942.9},{"t":1771662540000,"open":67942.9,"high":67943.0,"low":67939.4,"close":67939.4},{"t":1771662600000,"open":67939.4,"high":67939.5,"low":67939.4,"close":67939.5},{"t":1771662660000,"open":67939.4,"high":67943.5,"low":67939.4,"close":67943.5},{"t":1771662720000,"open":67943.5,"high":67957.4,"low":67943.4,"close":67950.5},{"t":1771662780000,"open":67950.6,"high":67957.2,"low":67950.5,"close":67950.6},{"t":1771662840000,"open":67950.7,"high":67957.2,"low":67950.6,"close":67957.2},{"t":1771662900000,"open":67957.1,"high":67957.1,"low":67922.5,"close":67939.8},{"t":1771662960000,"open":67939.9,"high":67939.9,"low":67916.4,"close":67922.9},{"t":1771663020000,"open":67923.0,"high":67937.6,"low":67913.2,"close":67913.3},{"t":1771663080000,"open":67913.2,"high":67913.3,"low":67901.1,"close":67907.9},{"t":1771663140000,"open":67907.9,"high":67916.2,"low":67903.9,"close":67907.0},{"t":1771663200000,"open":67907.0,"high":67926.4,"low":67907.0,"close":67926.4},{"t":1771663260000,"open":67926.4,"high":67957.0,"low":67926.3,"close":67956.9},{"t":1771663320000,"open":67956.8,"high":67956.8,"low":67949.7,"close":67949.8},{"t":1771663380000,"open":67949.8,"high":67982.7,"low":67949.7,"close":67982.6},{"t":1771663440000,"open":67982.6,"high":67984.9,"low":67962.9,"close":67962.9},{"t":1771663500000,"open":67963.0,"high":67971.4,"low":67942.9,"close":67945.6},{"t":1771663560000,"open":67945.6,"high":67963.0,"low":67945.5,"close":67951.8},{"t":1771663620000,"open":67951.9,"high":67951.9,"low":67926.7,"close":67927.9},{"t":1771663680000,"open":67927.9,"high":67946.6,"low":67927.9,"close":67946.5},{"t":1771663740000,"open":67946.6,"high":67958.7,"low":67946.4,"close":67958.7},{"t":1771663800000,"open":67958.7,"high":67958.8,"low":67953.3,"close":67958.8},{"t":1771663860000,"open":67958.7,"high":67971.8,"low":67958.7,"close":67964.2},{"t":1771663920000,"open":67964.2,"high":67964.3,"low":67946.5,"close":67946.6},{"t":1771663980000,"open":67946.6,"high":67964.3,"low":67946.6,"close":67964.2},{"t":1771664040000,"open":67964.2,"high":67987.5,"low":67964.2,"close":67985.7},{"t":1771664100000,"open":67985.7,"high":67998.9,"low":67933.8,"close":67938.5},{"t":1771664160000,"open":67938.6,"high":67966.7,"low":67938.6,"close":67966.6},{"t":1771664220000,"open":67966.6,"high":68034.0,"low":67965.9,"close":68021.0},{"t":1771664280000,"open":68020.9,"high":68047.5,"low":68011.4,"close":68041.2},{"t":1771664340000,"open":68041.3,"high":68041.3,"low":68016.8,"close":68016.9},{"t":1771664400000,"open":68016.9,"high":68019.5,"low":68016.8,"close":68019.0},{"t":1771664460000,"open":68019.0,"high":68019.5,"low":67990.4,"close":67990.4},{"t":1771664520000,"open":67990.5,"high":68019.5,"low":67990.4,"close":68014.5},{"t":1771664580000,"open":68014.5,"high":68040.5,"low":68011.7,"close":68025.3},{"t":1771664640000,"open":68025.4,"high":68032.7,"low":67996.8,"close":67997.4},{"t":1771664700000,"open":67997.4,"high":67998.3,"low":67979.6,"close":67979.6},{"t":1771664760000,"open":67979.7,"high":67992.8,"low":67979.6,"close":67990.2},{"t":1771664820000,"open":67990.3,"high":67991.0,"low":67980.5,"close":67984.3},{"t":1771664880000,"open":67984.3,"high":67984.4,"low":67957.0,"close":67957.1},{"t":1771664940000,"open":67957.0,"high":67964.0,"low":67933.3,"close":67938.7},{"t":1771665000000,"open":67938.8,"high":67969.4,"low":67938.7,"close":67969.4},{"t":1771665060000,"open":67969.3,"high":67969.4,"low":67959.7,"close":67968.5},{"t":1771665120000,"open":67968.5,"high":67968.6,"low":67966.8,"close":67966.8},{"t":1771665180000,"open":67966.8,"high":67966.9,"low":67960.0,"close":67963.4},{"t":1771665240000,"open":67963.4,"high":67963.5,"low":67952.0,"close":67960.0},{"t":1771665300000,"open":67960.0,"high":68045.0,"low":67960.0,"close":68044.9},{"t":1771665360000,"open":68045.0,"high":68108.9,"low":68045.0,"close":68087.8},{"t":1771665420000,"open":68087.9,"high":68126.8,"low":68074.0,"close":68114.0},{"t":1771665480000,"open":68114.0,"high":68114.0,"low":68084.7,"close":68087.2},{"t":1771665540000,"open":68087.2,"high":68087.2,"low":68079.3,"close":68083.2},{"t":1771665600000,"open":68083.2,"high":68138.0,"low":68081.1,"close":68136.2},{"t":1771665660000,"open":68136.3,"high":68249.9,"low":68136.2,"close":68197.1},{"t":1771665720000,"open":68197.1,"high":68243.3,"low":68146.0,"close":68147.8},{"t":1771665780000,"open":68147.9,"high":68183.4,"low":68136.7,"close":68159.1},{"t":1771665840000,"open":68159.1,"high":68242.8,"low":68155.1,"close":68242.7},{"t":1771665900000,"open":68242.7,"high":68244.6,"low":68219.8,"close":68234.5},{"t":1771665960000,"open":68234.6,"high":68234.6,"low":68202.7,"close":68210.0},{"t":1771666020000,"open":68210.0,"high":68211.7,"low":68202.0,"close":68202.0},{"t":1771666080000,"open":68202.1,"high":68211.0,"low":68201.9,"close":68202.6},{"t":1771666140000,"open":68202.6,"high":68202.7,"low":68183.4,"close":68198.3},{"t":1771666200000,"open":68198.2,"high":68280.0,"low":68173.8,"close":68216.4},{"t":1771666260000,"open":68216.3,"high":68237.8,"low":68193.8,"close":68196.5},{"t":1771666320000,"open":68196.4,"high":68210.0,"low":68196.4,"close":68203.2},{"t":1771666380000,"open":68203.1,"high":68203.2,"low":68152.1,"close":68157.2},{"t":1771666440000,"open":68157.3,"high":68183.4,"low":68157.2,"close":68175.9},{"t":1771666500000,"open":68176.0,"high":68213.0,"low":68175.9,"close":68199.7},{"t":1771666560000,"open":68199.7,"high":68199.8,"low":68128.3,"close":68133.7},{"t":1771666620000,"open":68133.6,"high":68133.7,"low":68100.4,"close":68124.0},{"t":1771666680000,"open":68124.0,"high":68130.2,"low":68123.9,"close":68129.9},{"t":1771666740000,"open":68130.0,"high":68205.4,"low":68129.9,"close":68195.0},{"t":1771666800000,"open":68195.0,"high":68221.3,"low":68185.6,"close":68190.3},{"t":1771666860000,"open":68190.3,"high":68190.3,"low":68181.9,"close":68181.9},{"t":1771666920000,"open":68181.9,"high":68185.1,"low":68181.9,"close":68185.1},{"t":1771666980000,"open":68185.0,"high":68185.1,"low":68166.3,"close":68168.4},{"t":1771667040000,"open":68168.3,"high":68175.7,"low":68152.1,"close":68160.9},{"t":1771667100000,"open":68161.0,"high":68163.4,"low":68160.9,"close":68161.9},{"t":1771667160000,"open":68161.8,"high":68178.9,"low":68160.6,"close":68178.9},{"t":1771667220000,"open":68178.8,"high":68188.0,"low":68178.8,"close":68182.0},{"t":1771667280000,"open":68182.0,"high":68184.5,"low":68168.5,"close":68178.2},{"t":1771667340000,"open":68178.2,"high":68178.3,"low":68161.3,"close":68166.4},{"t":1771667400000,"open":68166.5,"high":68173.4,"low":68162.8,"close":68173.4},{"t":1771667460000,"open":68173.4,"high":68173.4,"low":68161.0,"close":68161.1},{"t":1771667520000,"open":68161.0,"high":68163.0,"low":68161.0,"close":68161.0},{"t":1771667580000,"open":68161.0,"high":68161.1,"low":68128.3,"close":68149.9},{"t":1771667640000,"open":68150.0,"high":68158.1,"low":68115.1,"close":68117.6},{"t":1771667700000,"open":68117.6,"high":68120.6,"low":68114.8,"close":68116.3},{"t":1771667760000,"open":68116.2,"high":68121.1,"low":68116.2,"close":68121.0},{"t":1771667820000,"open":68121.0,"high":68135.4,"low":68115.5,"close":68129.6},{"t":1771667880000,"open":68129.5,"high":68129.6,"low":68103.8,"close":68111.0},{"t":1771667940000,"open":68111.1,"high":68115.8,"low":68111.0,"close":68115.8},{"t":1771668000000,"open":68115.7,"high":68160.2,"low":68108.6,"close":68136.0},{"t":1771668060000,"open":68136.1,"high":68160.2,"low":68136.1,"close":68159.0},{"t":1771668120000,"open":68159.0,"high":68192.8,"low":68158.9,"close":68177.1},{"t":1771668180000,"open":68177.1,"high":68200.0,"low":68176.7,"close":68176.8},{"t":1771668240000,"open":68176.7,"high":68199.9,"low":68176.7,"close":68193.4},{"t":1771668300000,"open":68193.4,"high":68212.0,"low":68193.4,"close":68212.0},{"t":1771668360000,"open":68211.9,"high":68212.0,"low":68204.0,"close":68204.1},{"t":1771668420000,"open":68204.0,"high":68221.6,"low":68204.0,"close":68211.5},{"t":1771668480000,"open":68211.5,"high":68211.6,"low":68180.5,"close":68180.6},{"t":1771668540000,"open":68180.5,"high":68180.6,"low":68174.4,"close":68177.2},{"t":1771668600000,"open":68177.2,"high":68179.8,"low":68150.2,"close":68163.6},{"t":1771668660000,"open":68163.6,"high":68163.7,"low":68155.0,"close":68160.5},{"t":1771668720000,"open":68160.5,"high":68160.6,"low":68145.6,"close":68154.8},{"t":1771668780000,"open":68154.7,"high":68165.4,"low":68154.7,"close":68165.4},{"t":1771668840000,"open":68165.3,"high":68165.3,"low":68150.1,"close":68150.1},{"t":1771668900000,"open":68150.2,"high":68156.5,"low":68150.1,"close":68151.7},{"t":1771668960000,"open":68151.7,"high":68151.7,"low":68130.0,"close":68130.0},{"t":1771669020000,"open":68130.0,"high":68134.1,"low":68111.7,"close":68117.8},{"t":1771669080000,"open":68117.8,"high":68145.0,"low":68114.8,"close":68115.0},{"t":1771669140000,"open":68115.0,"high":68123.4,"low":68114.9,"close":68120.4},{"t":1771669200000,"open":68120.1,"high":68120.1,"low":68110.4,"close":68114.5},{"t":1771669260000,"open":68114.5,"high":68141.5,"low":68114.4,"close":68140.3},{"t":1771669320000,"open":68140.2,"high":68166.6,"low":68120.0,"close":68156.8},{"t":1771669380000,"open":68156.7,"high":68170.0,"low":68156.7,"close":68169.9},{"t":1771669440000,"open":68170.0,"high":68170.0,"low":68160.0,"close":68164.4},{"t":1771669500000,"open":68164.3,"high":68164.3,"low":68141.6,"close":68145.6},{"t":1771669560000,"open":68145.7,"high":68158.2,"low":68140.8,"close":68158.2},{"t":1771669620000,"open":68158.2,"high":68170.0,"low":68158.2,"close":68170.0},{"t":1771669680000,"open":68169.9,"high":68181.5,"low":68169.9,"close":68176.3},{"t":1771669740000,"open":68176.3,"high":68184.2,"low":68151.8,"close":68162.5},{"t":1771669800000,"open":68162.5,"high":68176.3,"low":68154.6,"close":68176.3},{"t":1771669860000,"open":68176.2,"high":68188.7,"low":68176.2,"close":68185.7},{"t":1771669920000,"open":68185.7,"high":68185.7,"low":68157.4,"close":68157.4},{"t":1771669980000,"open":68157.4,"high":68167.7,"low":68157.4,"close":68160.3},{"t":1771670040000,"open":68160.3,"high":68160.4,"low":68150.7,"close":68153.4},{"t":1771670100000,"open":68153.4,"high":68157.0,"low":68153.3,"close":68156.9},{"t":1771670160000,"open":68156.9,"high":68210.2,"low":68156.9,"close":68188.7},{"t":1771670220000,"open":68188.6,"high":68188.6,"low":68157.8,"close":68172.2},{"t":1771670280000,"open":68172.2,"high":68187.1,"low":68172.2,"close":68187.1},{"t":1771670340000,"open":68187.0,"high":68193.5,"low":68161.7,"close":68188.3},{"t":1771670400000,"open":68188.3,"high":68188.3,"low":68156.0,"close":68164.8},{"t":1771670460000,"open":68164.8,"high":68169.0,"low":68161.4,"close":68161.4},{"t":1771670520000,"open":68161.5,"high":68163.0,"low":68161.4,"close":68163.0},{"t":1771670580000,"open":68162.9,"high":68171.5,"low":68161.4,"close":68168.0},{"t":1771670640000,"open":68168.0,"high":68207.4,"low":68158.0,"close":68207.4},{"t":1771670700000,"open":68207.3,"high":68207.3,"low":68171.3,"close":68171.3},{"t":1771670760000,"open":68171.2,"high":68174.4,"low":68157.5,"close":68161.0},{"t":1771670820000,"open":68161.0,"high":68170.3,"low":68160.9,"close":68167.5},{"t":1771670880000,"open":68167.5,"high":68179.1,"low":68167.5,"close":68179.0},{"t":1771670940000,"open":68179.0,"high":68179.1,"low":68170.9,"close":68175.0},{"t":1771671000000,"open":68175.0,"high":68200.0,"low":68175.0,"close":68200.0},{"t":1771671060000,"open":68199.9,"high":68200.0,"low":68196.9,"close":68199.9},{"t":1771671120000,"open":68199.9,"high":68209.6,"low":68168.1,"close":68179.9},{"t":1771671180000,"open":68180.0,"high":68180.0,"low":68159.0,"close":68159.1},{"t":1771671240000,"open":68159.0,"high":68159.1,"low":68134.0,"close":68139.3},{"t":1771671300000,"open":68139.3,"high":68145.4,"low":68130.2,"close":68145.4},{"t":1771671360000,"open":68145.4,"high":68163.2,"low":68145.4,"close":68163.1},{"t":1771671420000,"open":68163.1,"high":68163.2,"low":68158.3,"close":68161.7},{"t":1771671480000,"open":68161.7,"high":68163.6,"low":68158.3,"close":68163.5},{"t":1771671540000,"open":68163.5,"high":68184.6,"low":68163.5,"close":68184.6},{"t":1771671600000,"open":68184.6,"high":68184.7,"low":68182.8,"close":68183.9},{"t":1771671660000,"open":68183.9,"high":68205.1,"low":68183.9,"close":68193.9},{"t":1771671720000,"open":68193.8,"high":68208.0,"low":68190.0,"close":68201.3},{"t":1771671780000,"open":68201.3,"high":68201.3,"low":68196.4,"close":68198.7},{"t":1771671840000,"open":68198.7,"high":68198.9,"low":68165.0,"close":68165.0},{"t":1771671900000,"open":68165.1,"high":68198.3,"low":68165.1,"close":68198.3},{"t":1771671960000,"open":68198.2,"high":68219.0,"low":68198.2,"close":68202.4},{"t":1771672020000,"open":68202.4,"high":68216.4,"low":68202.4,"close":68216.3},{"t":1771672080000,"open":68216.3,"high":68244.2,"low":68216.3,"close":68226.4},{"t":1771672140000,"open":68226.3,"high":68236.8,"low":68206.7,"close":68236.8},{"t":1771672200000,"open":68236.7,"high":68245.1,"low":68214.6,"close":68215.0},{"t":1771672260000,"open":68215.0,"high":68215.0,"low":68201.5,"close":68207.0},{"t":1771672320000,"open":68207.0,"high":68213.9,"low":68206.6,"close":68213.7},{"t":1771672380000,"open":68213.8,"high":68223.6,"low":68213.7,"close":68223.6},{"t":1771672440000,"open":68223.6,"high":68251.8,"low":68211.2,"close":68249.0},{"t":1771672500000,"open":68249.0,"high":68249.0,"low":68180.0,"close":68204.5},{"t":1771672560000,"open":68204.4,"high":68204.5,"low":68194.3,"close":68196.1},{"t":1771672620000,"open":68196.0,"high":68230.0,"low":68196.0,"close":68226.5},{"t":1771672680000,"open":68226.6,"high":68235.3,"low":68212.1,"close":68225.9},{"t":1771672740000,"open":68225.9,"high":68236.8,"low":68212.9,"close":68214.2},{"t":1771672800000,"open":68214.2,"high":68259.4,"low":68209.0,"close":68231.1},{"t":1771672860000,"open":68231.2,"high":68244.8,"low":68213.7,"close":68229.9},{"t":1771672920000,"open":68229.9,"high":68234.0,"low":68229.9,"close":68234.0},{"t":1771672980000,"open":68233.9,"high":68234.0,"low":68209.0,"close":68209.1},{"t":1771673040000,"open":68209.1,"high":68215.5,"low":68151.2,"close":68157.1},{"t":1771673100000,"open":68157.1,"high":68175.0,"low":68157.1,"close":68162.3},{"t":1771673160000,"open":68162.3,"high":68165.0,"low":68140.3,"close":68140.3},{"t":1771673220000,"open":68140.2,"high":68155.8,"low":68140.2,"close":68155.7},{"t":1771673280000,"open":68155.7,"high":68177.0,"low":68155.7,"close":68172.0},{"t":1771673340000,"open":68172.1,"high":68172.1,"low":68142.0,"close":68142.1},{"t":1771673400000,"open":68142.0,"high":68162.0,"low":68140.4,"close":68150.1},{"t":1771673460000,"open":68150.0,"high":68150.0,"low":68117.4,"close":68117.4},{"t":1771673520000,"open":68117.5,"high":68121.4,"low":68085.9,"close":68090.1},{"t":1771673580000,"open":68090.2,"high":68100.1,"low":68081.6,"close":68093.7},{"t":1771673640000,"open":68093.7,"high":68119.8,"low":68084.6,"close":68103.2},{"t":1771673700000,"open":68103.3,"high":68123.6,"low":68103.3,"close":68123.5},{"t":1771673760000,"open":68123.5,"high":68123.6,"low":68123.5,"close":68123.5},{"t":1771673820000,"open":68123.5,"high":68130.0,"low":68105.7,"close":68109.9},{"t":1771673880000,"open":68110.0,"high":68115.2,"low":68106.5,"close":68115.0},{"t":1771673940000,"open":68115.1,"high":68115.1,"low":68111.8,"close":68111.8},{"t":1771674000000,"open":68111.8,"high":68121.7,"low":68111.8,"close":68118.4},{"t":1771674060000,"open":68118.4,"high":68118.5,"low":68111.4,"close":68115.9},{"t":1771674120000,"open":68115.9,"high":68116.0,"low":68111.4,"close":68111.4},{"t":1771674180000,"open":68111.5,"high":68111.5,"low":68081.9,"close":68088.2},{"t":1771674240000,"open":68088.2,"high":68089.4,"low":68047.4,"close":68068.0},{"t":1771674300000,"open":68068.0,"high":68089.4,"low":68061.5,"close":68070.4},{"t":1771674360000,"open":68070.4,"high":68070.4,"low":68048.4,"close":68065.9},{"t":1771674420000,"open":68066.0,"high":68084.9,"low":68065.9,"close":68084.9},{"t":1771674480000,"open":68085.0,"high":68097.7,"low":68060.2,"close":68060.3},{"t":1771674540000,"open":68060.3,"high":68073.0,"low":68050.0,"close":68050.0},{"t":1771674600000,"open":68050.0,"high":68080.0,"low":68050.0,"close":68080.0},{"t":1771674660000,"open":68080.0,"high":68080.0,"low":68060.2,"close":68060.2},{"t":1771674720000,"open":68060.3,"high":68093.2,"low":68060.2,"close":68077.2},{"t":1771674780000,"open":68077.2,"high":68077.4,"low":68071.4,"close":68077.3},{"t":1771674840000,"open":68077.3,"high":68078.9,"low":68072.3,"close":68078.8},{"t":1771674900000,"open":68078.9,"high":68083.3,"low":68078.6,"close":68083.2},{"t":1771674960000,"open":68083.3,"high":68091.8,"low":68083.2,"close":68091.8},{"t":1771675020000,"open":68091.8,"high":68091.8,"low":68045.5,"close":68049.5},{"t":1771675080000,"open":68049.6,"high":68065.0,"low":68049.5,"close":68063.5},{"t":1771675140000,"open":68063.5,"high":68063.6,"low":68060.9,"close":68060.9},{"t":1771675200000,"open":68061.0,"high":68091.8,"low":68060.9,"close":68080.2},{"t":1771675260000,"open":68080.1,"high":68095.0,"low":68080.1,"close":68094.9},{"t":1771675320000,"open":68095.0,"high":68105.4,"low":68091.0,"close":68091.0},{"t":1771675380000,"open":68091.0,"high":68093.3,"low":68083.3,"close":68092.6},{"t":1771675440000,"open":68092.7,"high":68096.7,"low":68080.5,"close":68080.5},{"t":1771675500000,"open":68080.6,"high":68083.1,"low":68066.0,"close":68072.5},{"t":1771675560000,"open":68072.6,"high":68073.8,"low":67986.4,"close":67996.5},{"t":1771675620000,"open":67996.5,"high":68006.8,"low":67968.6,"close":67974.1},{"t":1771675680000,"open":67974.1,"high":67987.7,"low":67964.7,"close":67982.6},{"t":1771675740000,"open":67982.5,"high":67982.7,"low":67975.0,"close":67978.4},{"t":1771675800000,"open":67978.5,"high":67979.9,"low":67970.0,"close":67970.7},{"t":1771675860000,"open":67970.8,"high":67970.8,"low":67939.9,"close":67944.2},{"t":1771675920000,"open":67944.2,"high":67945.0,"low":67939.8,"close":67939.9},{"t":1771675980000,"open":67939.8,"high":67961.5,"low":67922.1,"close":67957.7},{"t":1771676040000,"open":67957.7,"high":67957.7,"low":67957.5,"close":67957.6},{"t":1771676100000,"open":67957.6,"high":67958.0,"low":67955.6,"close":67955.6},{"t":1771676160000,"open":67955.7,"high":67955.7,"low":67946.5,"close":67947.7},{"t":1771676220000,"open":67947.6,"high":67951.8,"low":67929.8,"close":67929.9},{"t":1771676280000,"open":67929.9,"high":67950.4,"low":67929.9,"close":67946.7},{"t":1771676340000,"open":67946.7,"high":67949.9,"low":67931.1,"close":67948.7},{"t":1771676400000,"open":67948.6,"high":67970.6,"low":67948.6,"close":67962.0},{"t":1771676460000,"open":67962.0,"high":67969.9,"low":67961.3,"close":67969.9},{"t":1771676520000,"open":67969.8,"high":67969.9,"low":67961.6,"close":67961.7},{"t":1771676580000,"open":67961.6,"high":67985.0,"low":67961.6,"close":67981.0},{"t":1771676640000,"open":67981.0,"high":67981.0,"low":67955.8,"close":67955.8},{"t":1771676700000,"open":67955.8,"high":67965.5,"low":67955.8,"close":67962.3},{"t":1771676760000,"open":67962.3,"high":67971.0,"low":67962.3,"close":67964.9},{"t":1771676820000,"open":67964.9,"high":67965.0,"low":67919.1,"close":67939.2},{"t":1771676880000,"open":67939.2,"high":67939.2,"low":67923.0,"close":67934.9},{"t":1771676940000,"open":67934.9,"high":67935.0,"low":67926.8,"close":67933.3},{"t":1771677000000,"open":67933.3,"high":67933.4,"low":67887.2,"close":67918.2},{"t":1771677060000,"open":67918.2,"high":67926.4,"low":67882.8,"close":67907.2},{"t":1771677120000,"open":67907.3,"high":67910.0,"low":67888.0,"close":67894.7},{"t":1771677180000,"open":67894.7,"high":67908.8,"low":67891.0,"close":67908.8},{"t":1771677240000,"open":67908.8,"high":67928.0,"low":67908.7,"close":67923.8},{"t":1771677300000,"open":67923.8,"high":67969.4,"low":67923.7,"close":67965.0},{"t":1771677360000,"open":67965.0,"high":67981.2,"low":67932.7,"close":67980.9},{"t":1771677420000,"open":67980.9,"high":67988.0,"low":67980.6,"close":67987.9},{"t":1771677480000,"open":67987.8,"high":67993.9,"low":67984.9,"close":67992.9},{"t":1771677540000,"open":67993.0,"high":67995.2,"low":67986.4,"close":67990.7},{"t":1771677600000,"open":67990.6,"high":68000.0,"low":67990.6,"close":67995.2},{"t":1771677660000,"open":67995.2,"high":68000.0,"low":67995.1,"close":67999.8},{"t":1771677720000,"open":67999.8,"high":67999.8,"low":67997.5,"close":67997.5},{"t":1771677780000,"open":67997.6,"high":67997.6,"low":67997.1,"close":67997.2},{"t":1771677840000,"open":67997.2,"high":67997.5,"low":67997.1,"close":67997.5},{"t":1771677900000,"open":67997.5,"high":68019.7,"low":67997.4,"close":68016.3},{"t":1771677960000,"open":68016.3,"high":68042.9,"low":68016.2,"close":68040.6},{"t":1771678020000,"open":68040.7,"high":68040.7,"low":68006.5,"close":68036.2},{"t":1771678080000,"open":68036.2,"high":68078.8,"low":68036.1,"close":68076.5},{"t":1771678140000,"open":68076.5,"high":68106.9,"low":68072.7,"close":68092.2},{"t":1771678200000,"open":68092.2,"high":68092.3,"low":68072.1,"close":68083.4},{"t":1771678260000,"open":68083.4,"high":68134.5,"low":68083.3,"close":68122.1},{"t":1771678320000,"open":68122.2,"high":68161.6,"low":68114.0,"close":68151.2},{"t":1771678380000,"open":68151.3,"high":68158.0,"low":68139.5,"close":68157.2},{"t":1771678440000,"open":68157.2,"high":68157.3,"low":68146.3,"close":68147.1},{"t":1771678500000,"open":68147.2,"high":68150.0,"low":68120.0,"close":68120.0},{"t":1771678560000,"open":68120.0,"high":68150.0,"low":68112.4,"close":68144.9},{"t":1771678620000,"open":68144.9,"high":68150.0,"low":68144.8,"close":68150.0},{"t":1771678680000,"open":68150.0,"high":68166.6,"low":68149.9,"close":68166.6},{"t":1771678740000,"open":68166.6,"high":68186.9,"low":68166.5,"close":68175.9},{"t":1771678800000,"open":68175.9,"high":68175.9,"low":68140.8,"close":68144.1},{"t":1771678860000,"open":68144.0,"high":68144.1,"low":68129.8,"close":68139.2},{"t":1771678920000,"open":68139.3,"high":68139.4,"low":68137.0,"close":68137.1},{"t":1771678980000,"open":68137.1,"high":68154.0,"low":68125.6,"close":68126.0},{"t":1771679040000,"open":68125.9,"high":68129.1,"low":68120.0,"close":68120.1},{"t":1771679100000,"open":68120.1,"high":68137.2,"low":68120.0,"close":68137.2},{"t":1771679160000,"open":68137.2,"high":68137.2,"low":68137.0,"close":68137.1},{"t":1771679220000,"open":68137.0,"high":68137.0,"low":68119.7,"close":68123.6},{"t":1771679280000,"open":68123.6,"high":68129.6,"low":68123.5,"close":68129.3},{"t":1771679340000,"open":68129.3,"high":68154.8,"low":68129.1,"close":68154.8},{"t":1771679400000,"open":68154.7,"high":68154.8,"low":68141.6,"close":68141.7},{"t":1771679460000,"open":68141.6,"high":68141.7,"low":68123.6,"close":68123.6},{"t":1771679520000,"open":68123.6,"high":68123.6,"low":68098.3,"close":68105.9},{"t":1771679580000,"open":68106.0,"high":68106.0,"low":68090.2,"close":68096.0},{"t":1771679640000,"open":68096.0,"high":68118.0,"low":68095.9,"close":68117.7},{"t":1771679700000,"open":68117.7,"high":68117.7,"low":68110.2,"close":68110.3},{"t":1771679760000,"open":68110.2,"high":68110.3,"low":68073.0,"close":68079.6},{"t":1771679820000,"open":68079.6,"high":68110.3,"low":68079.6,"close":68106.3},{"t":1771679880000,"open":68106.2,"high":68107.9,"low":68087.5,"close":68089.6},{"t":1771679940000,"open":68089.7,"high":68110.1,"low":68089.6,"close":68110.1},{"t":1771680000000,"open":68110.0,"high":68123.0,"low":68110.0,"close":68122.9},{"t":1771680060000,"open":68122.9,"high":68137.4,"low":68122.9,"close":68137.4},{"t":1771680120000,"open":68137.3,"high":68168.0,"low":68137.2,"close":68168.0},{"t":1771680180000,"open":68168.0,"high":68181.4,"low":68162.5,"close":68164.3},{"t":1771680240000,"open":68164.3,"high":68164.3,"low":68146.7,"close":68146.7},{"t":1771680300000,"open":68146.7,"high":68146.8,"low":68120.0,"close":68127.4},{"t":1771680360000,"open":68127.3,"high":68145.9,"low":68118.2,"close":68145.9},{"t":1771680420000,"open":68145.8,"high":68250.0,"low":68145.8,"close":68198.5},{"t":1771680480000,"open":68198.5,"high":68230.0,"low":68190.0,"close":68224.9},{"t":1771680540000,"open":68224.8,"high":68224.9,"low":68205.4,"close":68207.4},{"t":1771680600000,"open":68207.4,"high":68207.4,"low":68193.9,"close":68195.9},{"t":1771680660000,"open":68195.9,"high":68222.3,"low":68195.9,"close":68201.0},{"t":1771680720000,"open":68200.9,"high":68201.0,"low":68159.4,"close":68177.5},{"t":1771680780000,"open":68177.5,"high":68180.0,"low":68174.0,"close":68177.3},{"t":1771680840000,"open":68177.3,"high":68177.4,"low":68162.6,"close":68162.6},{"t":1771680900000,"open":68162.6,"high":68162.7,"low":68150.0,"close":68159.0},{"t":1771680960000,"open":68159.0,"high":68176.7,"low":68159.0,"close":68176.7},{"t":1771681020000,"open":68176.6,"high":68176.7,"low":68165.1,"close":68165.2},{"t":1771681080000,"open":68165.2,"high":68165.2,"low":68150.2,"close":68153.7},{"t":1771681140000,"open":68153.6,"high":68183.7,"low":68149.4,"close":68183.7},{"t":1771681200000,"open":68183.7,"high":68183.7,"low":68151.2,"close":68159.0},{"t":1771681260000,"open":68159.0,"high":68160.0,"low":68153.4,"close":68157.3},{"t":1771681320000,"open":68157.2,"high":68159.8,"low":68157.2,"close":68159.7},{"t":1771681380000,"open":68159.7,"high":68159.8,"low":68142.9,"close":68142.9},{"t":1771681440000,"open":68142.9,"high":68146.0,"low":68136.0,"close":68139.9},{"t":1771681500000,"open":68140.0,"high":68140.0,"low":68130.0,"close":68133.8},{"t":1771681560000,"open":68133.8,"high":68137.7,"low":68130.0,"close":68137.7},{"t":1771681620000,"open":68137.7,"high":68171.2,"low":68137.6,"close":68171.1},{"t":1771681680000,"open":68171.1,"high":68171.2,"low":68168.0,"close":68168.2},{"t":1771681740000,"open":68168.1,"high":68189.8,"low":68168.1,"close":68186.7},{"t":1771681800000,"open":68186.6,"high":68215.6,"low":68186.6,"close":68214.5},{"t":1771681860000,"open":68214.5,"high":68214.5,"low":68200.0,"close":68200.0},{"t":1771681920000,"open":68200.0,"high":68208.3,"low":68190.5,"close":68203.2},{"t":1771681980000,"open":68203.3,"high":68203.3,"low":68198.3,"close":68203.2},{"t":1771682040000,"open":68203.2,"high":68203.3,"low":68166.2,"close":68166.3},{"t":1771682100000,"open":68166.3,"high":68177.7,"low":68166.3,"close":68177.4},{"t":1771682160000,"open":68177.4,"high":68183.8,"low":68174.4,"close":68174.4},{"t":1771682220000,"open":68174.4,"high":68197.8,"low":68174.4,"close":68187.3},{"t":1771682280000,"open":68187.4,"high":68213.0,"low":68187.3,"close":68213.0},{"t":1771682340000,"open":68213.0,"high":68229.6,"low":68207.7,"close":68223.3},{"t":1771682400000,"open":68223.3,"high":68223.3,"low":68209.0,"close":68209.1},{"t":1771682460000,"open":68209.1,"high":68209.1,"low":68194.5,"close":68194.6},{"t":1771682520000,"open":68194.5,"high":68194.6,"low":68175.5,"close":68189.0},{"t":1771682580000,"open":68188.9,"high":68189.0,"low":68180.6,"close":68180.7},{"t":1771682640000,"open":68180.7,"high":68183.6,"low":68180.5,"close":68180.6},{"t":1771682700000,"open":68180.6,"high":68224.1,"low":68175.0,"close":68181.5},{"t":1771682760000,"open":68181.5,"high":68181.6,"low":68146.6,"close":68170.4},{"t":1771682820000,"open":68170.5,"high":68175.9,"low":68161.4,"close":68161.5},{"t":1771682880000,"open":68161.4,"high":68186.3,"low":68161.4,"close":68178.6},{"t":1771682940000,"open":68178.7,"high":68218.5,"low":68178.6,"close":68218.5},{"t":1771683000000,"open":68218.4,"high":68218.5,"low":68198.3,"close":68198.4},{"t":1771683060000,"open":68198.5,"high":68202.1,"low":68169.9,"close":68200.0},{"t":1771683120000,"open":68199.9,"high":68208.1,"low":68199.9,"close":68208.0},{"t":1771683180000,"open":68208.1,"high":68219.7,"low":68194.6,"close":68198.6},{"t":1771683240000,"open":68198.6,"high":68242.5,"low":68185.0,"close":68242.5},{"t":1771683300000,"open":68242.4,"high":68242.4,"low":68184.5,"close":68194.2},{"t":1771683360000,"open":68194.1,"high":68207.0,"low":68194.1,"close":68207.0},{"t":1771683420000,"open":68207.0,"high":68207.0,"low":68187.9,"close":68200.8},{"t":1771683480000,"open":68200.8,"high":68207.8,"low":68196.6,"close":68196.7},{"t":1771683540000,"open":68196.6,"high":68212.0,"low":68194.6,"close":68210.6},{"t":1771683600000,"open":68210.7,"high":68478.0,"low":68198.8,"close":68432.0},{"t":1771683660000,"open":68431.9,"high":68651.4,"low":68384.3,"close":68533.2},{"t":1771683720000,"open":68533.2,"high":68575.9,"low":68475.8,"close":68493.6},{"t":1771683780000,"open":68493.7,"high":68515.9,"low":68458.6,"close":68494.6},{"t":1771683840000,"open":68494.6,"high":68589.9,"low":68450.1,"close":68472.0},{"t":1771683900000,"open":68472.0,"high":68540.5,"low":68443.7,"close":68496.3},{"t":1771683960000,"open":68496.3,"high":68496.4,"low":68451.2,"close":68451.2},{"t":1771684020000,"open":68451.2,"high":68451.2,"low":68365.1,"close":68367.8},{"t":1771684080000,"open":68367.7,"high":68434.3,"low":68363.0,"close":68418.0},{"t":1771684140000,"open":68417.9,"high":68418.0,"low":68404.0,"close":68407.8},{"t":1771684200000,"open":68407.8,"high":68410.0,"low":68380.0,"close":68399.9},{"t":1771684260000,"open":68400.0,"high":68525.2,"low":68399.9,"close":68491.0},{"t":1771684320000,"open":68491.0,"high":68500.0,"low":68460.6,"close":68493.7},{"t":1771684380000,"open":68493.6,"high":68541.9,"low":68469.3,"close":68540.2},{"t":1771684440000,"open":68540.2,"high":68600.0,"low":68514.5,"close":68514.5},{"t":1771684500000,"open":68514.5,"high":68532.4,"low":68455.4,"close":68483.3},{"t":1771684560000,"open":68483.4,"high":68483.4,"low":68422.6,"close":68469.2},{"t":1771684620000,"open":68469.2,"high":68477.5,"low":68442.1,"close":68442.3},{"t":1771684680000,"open":68442.3,"high":68473.3,"low":68442.3,"close":68471.9},{"t":1771684740000,"open":68471.9,"high":68504.5,"low":68461.2,"close":68504.5},{"t":1771684800000,"open":68504.5,"high":68520.1,"low":68503.5,"close":68520.0},{"t":1771684860000,"open":68519.9,"high":68520.0,"low":68462.8,"close":68471.8},{"t":1771684920000,"open":68471.9,"high":68472.5,"low":68461.6,"close":68472.5},{"t":1771684980000,"open":68472.4,"high":68526.8,"low":68471.1,"close":68507.4},{"t":1771685040000,"open":68507.3,"high":68516.3,"low":68501.9,"close":68506.5},{"t":1771685100000,"open":68506.4,"high":68523.5,"low":68501.9,"close":68501.9},{"t":1771685160000,"open":68502.0,"high":68502.0,"low":68472.3,"close":68486.8},{"t":1771685220000,"open":68486.8,"high":68532.0,"low":68479.2,"close":68514.6},{"t":1771685280000,"open":68514.6,"high":68514.6,"low":68457.3,"close":68457.3},{"t":1771685340000,"open":68457.3,"high":68457.4,"low":68428.1,"close":68450.0},{"t":1771685400000,"open":68450.0,"high":68493.4,"low":68449.9,"close":68493.2},{"t":1771685460000,"open":68493.2,"high":68531.5,"low":68493.2,"close":68524.1},{"t":1771685520000,"open":68524.1,"high":68554.2,"low":68515.2,"close":68524.5},{"t":1771685580000,"open":68524.4,"high":68531.5,"low":68476.0,"close":68476.0},{"t":1771685640000,"open":68476.1,"high":68476.1,"low":68429.6,"close":68470.1},{"t":1771685700000,"open":68470.0,"high":68470.0,"low":68400.2,"close":68406.3},{"t":1771685760000,"open":68406.3,"high":68439.2,"low":68406.3,"close":68420.4},{"t":1771685820000,"open":68420.3,"high":68451.3,"low":68420.3,"close":68440.8},{"t":1771685880000,"open":68440.8,"high":68452.0,"low":68428.6,"close":68451.9},{"t":1771685940000,"open":68452.0,"high":68452.0,"low":68408.4,"close":68416.6},{"t":1771686000000,"open":68416.6,"high":68437.9,"low":68416.5,"close":68429.9},{"t":1771686060000,"open":68430.0,"high":68435.3,"low":68416.6,"close":68427.9},{"t":1771686120000,"open":68427.9,"high":68452.0,"low":68427.9,"close":68441.8},{"t":1771686180000,"open":68441.8,"high":68441.8,"low":68389.2,"close":68389.2},{"t":1771686240000,"open":68389.3,"high":68421.8,"low":68389.2,"close":68401.3},{"t":1771686300000,"open":68401.3,"high":68426.8,"low":68401.3,"close":68408.4},{"t":1771686360000,"open":68408.4,"high":68418.0,"low":68390.4,"close":68411.2},{"t":1771686420000,"open":68411.2,"high":68445.6,"low":68411.2,"close":68442.0},{"t":1771686480000,"open":68441.9,"high":68442.4,"low":68427.2,"close":68435.1},{"t":1771686540000,"open":68435.1,"high":68446.3,"low":68435.0,"close":68446.2},{"t":1771686600000,"open":68446.3,"high":68446.3,"low":68415.3,"close":68419.4},{"t":1771686660000,"open":68419.5,"high":68441.1,"low":68419.4,"close":68441.0},{"t":1771686720000,"open":68441.0,"high":68441.5,"low":68429.3,"close":68441.0},{"t":1771686780000,"open":68440.9,"high":68485.0,"low":68440.9,"close":68483.6},{"t":1771686840000,"open":68483.5,"high":68483.6,"low":68455.3,"close":68455.3},{"t":1771686900000,"open":68455.3,"high":68477.0,"low":68455.3,"close":68471.8},{"t":1771686960000,"open":68471.9,"high":68477.1,"low":68444.8,"close":68473.8},{"t":1771687020000,"open":68473.9,"high":68521.5,"low":68471.9,"close":68490.0},{"t":1771687080000,"open":68490.0,"high":68543.2,"low":68489.9,"close":68516.2},{"t":1771687140000,"open":68516.2,"high":68517.6,"low":68495.2,"close":68513.9},{"t":1771687200000,"open":68514.0,"high":68516.0,"low":68500.0,"close":68500.1},{"t":1771687260000,"open":68500.1,"high":68520.0,"low":68500.0,"close":68515.2},{"t":1771687320000,"open":68515.1,"high":68527.9,"low":68484.0,"close":68484.0},{"t":1771687380000,"open":68484.1,"high":68515.0,"low":68484.0,"close":68515.0},{"t":1771687440000,"open":68514.9,"high":68515.0,"low":68492.0,"close":68492.1},{"t":1771687500000,"open":68492.2,"high":68496.1,"low":68492.1,"close":68496.0},{"t":1771687560000,"open":68496.0,"high":68496.2,"low":68446.9,"close":68447.0},{"t":1771687620000,"open":68446.9,"high":68448.7,"low":68426.4,"close":68426.4},{"t":1771687680000,"open":68426.4,"high":68430.0,"low":68426.0,"close":68429.8},{"t":1771687740000,"open":68429.7,"high":68429.8,"low":68420.8,"close":68421.0},{"t":1771687800000,"open":68421.1,"high":68421.1,"low":68382.7,"close":68421.0},{"t":1771687860000,"open":68420.9,"high":68420.9,"low":68395.5,"close":68395.6},{"t":1771687920000,"open":68395.5,"high":68479.4,"low":68395.5,"close":68465.7},{"t":1771687980000,"open":68465.7,"high":68499.0,"low":68465.6,"close":68489.5},{"t":1771688040000,"open":68489.4,"high":68500.0,"low":68476.4,"close":68499.9},{"t":1771688100000,"open":68500.0,"high":68500.0,"low":68461.0,"close":68474.0},{"t":1771688160000,"open":68474.0,"high":68474.2,"low":68440.5,"close":68465.0},{"t":1771688220000,"open":68464.9,"high":68474.9,"low":68460.7,"close":68474.9},{"t":1771688280000,"open":68474.9,"high":68508.5,"low":68467.9,"close":68508.5},{"t":1771688340000,"open":68508.5,"high":68519.9,"low":68483.5,"close":68483.6},{"t":1771688400000,"open":68483.6,"high":68500.7,"low":68483.6,"close":68498.9},{"t":1771688460000,"open":68498.9,"high":68514.7,"low":68498.8,"close":68511.2},{"t":1771688520000,"open":68511.2,"high":68536.7,"low":68511.2,"close":68536.7},{"t":1771688580000,"open":68536.7,"high":68687.0,"low":68536.7,"close":68614.1},{"t":1771688640000,"open":68614.1,"high":68655.4,"low":68578.6,"close":68593.2},{"t":1771688700000,"open":68593.2,"high":68613.7,"low":68579.2,"close":68599.1},{"t":1771688760000,"open":68599.1,"high":68599.2,"low":68560.8,"close":68578.3},{"t":1771688820000,"open":68578.3,"high":68650.4,"low":68578.2,"close":68619.4},{"t":1771688880000,"open":68619.4,"high":68619.4,"low":68594.8,"close":68616.3},{"t":1771688940000,"open":68616.4,"high":68676.5,"low":68611.2,"close":68631.3},{"t":1771689000000,"open":68631.4,"high":68631.4,"low":68608.0,"close":68610.3},{"t":1771689060000,"open":68610.3,"high":68623.3,"low":68602.6,"close":68611.3},{"t":1771689120000,"open":68611.4,"high":68620.0,"low":68600.1,"close":68600.1},{"t":1771689180000,"open":68600.1,"high":68600.1,"low":68570.2,"close":68587.1},{"t":1771689240000,"open":68587.1,"high":68594.0,"low":68585.2,"close":68593.5},{"t":1771689300000,"open":68593.5,"high":68593.5,"low":68571.6,"close":68577.3},{"t":1771689360000,"open":68577.3,"high":68611.4,"low":68573.9,"close":68594.7},{"t":1771689420000,"open":68594.8,"high":68599.3,"low":68582.3,"close":68592.5},{"t":1771689480000,"open":68592.4,"high":68635.6,"low":68592.4,"close":68626.4},{"t":1771689540000,"open":68626.4,"high":68626.4,"low":68571.4,"close":68571.5},{"t":1771689600000,"open":68571.5,"high":68599.3,"low":68565.3,"close":68565.3},{"t":1771689660000,"open":68565.4,"high":68565.4,"low":68372.0,"close":68392.8},{"t":1771689720000,"open":68392.8,"high":68435.1,"low":68300.0,"close":68386.3},{"t":1771689780000,"open":68386.3,"high":68406.9,"low":68343.6,"close":68401.3},{"t":1771689840000,"open":68401.4,"high":68423.0,"low":68367.2,"close":68370.6},{"t":1771689900000,"open":68370.5,"high":68370.8,"low":68344.1,"close":68370.7},{"t":1771689960000,"open":68370.8,"high":68370.8,"low":68300.7,"close":68338.2},{"t":1771690020000,"open":68338.2,"high":68338.3,"low":68270.0,"close":68338.3},{"t":1771690080000,"open":68338.3,"high":68359.4,"low":68321.7,"close":68352.4},{"t":1771690140000,"open":68352.4,"high":68394.5,"low":68343.7,"close":68394.4},{"t":1771690200000,"open":68394.4,"high":68394.4,"low":68368.2,"close":68382.4},{"t":1771690260000,"open":68382.4,"high":68382.5,"low":68362.5,"close":68362.5},{"t":1771690320000,"open":68362.5,"high":68362.5,"low":68336.4,"close":68350.4},{"t":1771690380000,"open":68350.4,"high":68399.1,"low":68350.3,"close":68368.3},{"t":1771690440000,"open":68368.3,"high":68368.4,"low":68314.7,"close":68323.0},{"t":1771690500000,"open":68323.1,"high":68326.6,"low":68283.2,"close":68292.3},{"t":1771690560000,"open":68292.3,"high":68310.9,"low":68222.0,"close":68240.4},{"t":1771690620000,"open":68240.4,"high":68241.8,"low":68160.7,"close":68224.8},{"t":1771690680000,"open":68224.8,"high":68296.2,"low":68224.7,"close":68262.2},{"t":1771690740000,"open":68262.2,"high":68266.8,"low":68226.0,"close":68226.0},{"t":1771690800000,"open":68226.1,"high":68250.0,"low":68217.0,"close":68250.0},{"t":1771690860000,"open":68250.0,"high":68250.0,"low":68156.3,"close":68181.5},{"t":1771690920000,"open":68181.5,"high":68224.7,"low":68102.0,"close":68156.3},{"t":1771690980000,"open":68156.3,"high":68160.7,"low":68090.0,"close":68127.7},{"t":1771691040000,"open":68127.8,"high":68164.8,"low":68085.9,"close":68164.7},{"t":1771691100000,"open":68164.8,"high":68166.4,"low":68104.5,"close":68117.2},{"t":1771691160000,"open":68117.1,"high":68156.4,"low":68066.0,"close":68156.3},{"t":1771691220000,"open":68156.4,"high":68200.0,"low":68145.8,"close":68200.0},{"t":1771691280000,"open":68200.0,"high":68215.6,"low":68143.3,"close":68181.2},{"t":1771691340000,"open":68181.2,"high":68244.4,"low":68177.7,"close":68237.4},{"t":1771691400000,"open":68237.3,"high":68249.8,"low":68184.8,"close":68189.7},{"t":1771691460000,"open":68189.7,"high":68189.7,"low":68113.2,"close":68120.5},{"t":1771691520000,"open":68120.5,"high":68159.7,"low":68100.0,"close":68154.0},{"t":1771691580000,"open":68153.9,"high":68164.7,"low":68153.9,"close":68164.6},{"t":1771691640000,"open":68164.6,"high":68197.7,"low":68160.3,"close":68195.0},{"t":1771691700000,"open":68195.0,"high":68216.6,"low":68194.9,"close":68206.3},{"t":1771691760000,"open":68206.3,"high":68267.2,"low":68206.2,"close":68266.9},{"t":1771691820000,"open":68266.9,"high":68330.8,"low":68266.8,"close":68302.4},{"t":1771691880000,"open":68302.5,"high":68308.9,"low":68292.0,"close":68302.5},{"t":1771691940000,"open":68302.6,"high":68318.7,"low":68292.0,"close":68311.8},{"t":1771692000000,"open":68311.8,"high":68326.0,"low":68292.0,"close":68305.0},{"t":1771692060000,"open":68304.9,"high":68308.2,"low":68290.5,"close":68296.8},{"t":1771692120000,"open":68296.9,"high":68300.0,"low":68296.8,"close":68300.0},{"t":1771692180000,"open":68300.0,"high":68318.5,"low":68295.2,"close":68295.3},{"t":1771692240000,"open":68295.3,"high":68330.7,"low":68286.4,"close":68328.9},{"t":1771692300000,"open":68328.9,"high":68328.9,"low":68288.4,"close":68298.5},{"t":1771692360000,"open":68298.4,"high":68306.8,"low":68298.4,"close":68306.7},{"t":1771692420000,"open":68306.8,"high":68318.3,"low":68303.1,"close":68303.1},{"t":1771692480000,"open":68303.2,"high":68305.4,"low":68274.0,"close":68283.2},{"t":1771692540000,"open":68283.2,"high":68284.1,"low":68283.2,"close":68284.1},{"t":1771692600000,"open":68284.0,"high":68324.0,"low":68284.0,"close":68313.6},{"t":1771692660000,"open":68313.6,"high":68322.9,"low":68306.9,"close":68320.4},{"t":1771692720000,"open":68320.3,"high":68320.4,"low":68314.9,"close":68320.4},{"t":1771692780000,"open":68320.3,"high":68327.7,"low":68317.0,"close":68319.5},{"t":1771692840000,"open":68319.5,"high":68320.0,"low":68305.5,"close":68320.0},{"t":1771692900000,"open":68320.0,"high":68320.0,"low":68278.8,"close":68289.6},{"t":1771692960000,"open":68289.7,"high":68313.4,"low":68289.6,"close":68293.4},{"t":1771693020000,"open":68293.4,"high":68293.4,"low":68280.1,"close":68288.6},{"t":1771693080000,"open":68288.6,"high":68291.9,"low":68280.2,"close":68285.0},{"t":1771693140000,"open":68285.1,"high":68293.5,"low":68285.0,"close":68292.4},{"t":1771693200000,"open":68292.3,"high":68292.4,"low":68272.1,"close":68280.3},{"t":1771693260000,"open":68280.4,"high":68315.2,"low":68280.3,"close":68315.2},{"t":1771693320000,"open":68315.2,"high":68318.3,"low":68308.9,"close":68309.0},{"t":1771693380000,"open":68309.0,"high":68309.0,"low":68285.9,"close":68301.5},{"t":1771693440000,"open":68301.6,"high":68309.6,"low":68272.0,"close":68272.0},{"t":1771693500000,"open":68272.1,"high":68300.8,"low":68272.1,"close":68293.9},{"t":1771693560000,"open":68293.9,"high":68293.9,"low":68176.4,"close":68182.4},{"t":1771693620000,"open":68182.4,"high":68195.2,"low":68156.4,"close":68186.4},{"t":1771693680000,"open":68186.4,"high":68244.6,"low":68186.4,"close":68241.2},{"t":1771693740000,"open":68241.1,"high":68246.1,"low":68239.2,"close":68244.7},{"t":1771693800000,"open":68244.7,"high":68257.1,"low":68243.3,"close":68256.0},{"t":1771693860000,"open":68256.0,"high":68265.0,"low":68243.0,"close":68245.4},{"t":1771693920000,"open":68245.4,"high":68259.0,"low":68245.2,"close":68259.0},{"t":1771693980000,"open":68259.0,"high":68259.0,"low":68243.7,"close":68247.2},{"t":1771694040000,"open":68247.2,"high":68256.5,"low":68227.4,"close":68227.4},{"t":1771694100000,"open":68227.5,"high":68278.2,"low":68227.5,"close":68278.1},{"t":1771694160000,"open":68278.1,"high":68278.1,"low":68261.0,"close":68275.0},{"t":1771694220000,"open":68275.1,"high":68276.4,"low":68253.2,"close":68276.3},{"t":1771694280000,"open":68276.4,"high":68276.4,"low":68275.0,"close":68275.0},{"t":1771694340000,"open":68274.9,"high":68274.9,"low":68202.2,"close":68202.3},{"t":1771694400000,"open":68202.3,"high":68244.8,"low":68202.3,"close":68244.8},{"t":1771694460000,"open":68244.9,"high":68268.6,"low":68244.9,"close":68261.2},{"t":1771694520000,"open":68261.2,"high":68261.2,"low":68249.9,"close":68255.0},{"t":1771694580000,"open":68255.0,"high":68267.8,"low":68218.8,"close":68219.4},{"t":1771694640000,"open":68219.4,"high":68231.1,"low":68210.0,"close":68231.1},{"t":1771694700000,"open":68231.0,"high":68231.0,"low":68190.0,"close":68190.0},{"t":1771694760000,"open":68190.1,"high":68219.8,"low":68186.8,"close":68186.9},{"t":1771694820000,"open":68186.8,"high":68190.0,"low":68173.7,"close":68189.9},{"t":1771694880000,"open":68190.0,"high":68282.4,"low":68190.0,"close":68282.4},{"t":1771694940000,"open":68282.4,"high":68291.6,"low":68244.6,"close":68249.8},{"t":1771695000000,"open":68249.8,"high":68287.4,"low":68249.8,"close":68266.1},{"t":1771695060000,"open":68266.1,"high":68266.1,"low":68250.0,"close":68250.0},{"t":1771695120000,"open":68250.0,"high":68259.5,"low":68243.1,"close":68259.4},{"t":1771695180000,"open":68259.5,"high":68266.1,"low":68227.6,"close":68266.0},{"t":1771695240000,"open":68265.9,"high":68266.0,"low":68256.8,"close":68256.9},{"t":1771695300000,"open":68256.9,"high":68280.0,"low":68256.8,"close":68266.8},{"t":1771695360000,"open":68266.7,"high":68313.3,"low":68266.7,"close":68313.3},{"t":1771695420000,"open":68313.3,"high":68328.4,"low":68313.2,"close":68325.9},{"t":1771695480000,"open":68326.0,"high":68326.0,"low":68319.9,"close":68319.9},{"t":1771695540000,"open":68320.0,"high":68322.1,"low":68315.8,"close":68315.8},{"t":1771695600000,"open":68315.9,"high":68315.9,"low":68314.5,"close":68314.5},{"t":1771695660000,"open":68314.5,"high":68331.0,"low":68314.5,"close":68325.4},{"t":1771695720000,"open":68325.5,"high":68399.2,"low":68325.5,"close":68394.1},{"t":1771695780000,"open":68394.0,"high":68394.0,"low":68356.1,"close":68356.1},{"t":1771695840000,"open":68356.2,"high":68444.4,"low":68356.1,"close":68395.3},{"t":1771695900000,"open":68395.3,"high":68395.3,"low":68355.9,"close":68357.9},{"t":1771695960000,"open":68357.9,"high":68391.4,"low":68357.9,"close":68387.7},{"t":1771696020000,"open":68387.6,"high":68443.8,"low":68381.0,"close":68415.7},{"t":1771696080000,"open":68415.7,"high":68422.4,"low":68397.3,"close":68403.3},{"t":1771696140000,"open":68403.4,"high":68415.7,"low":68383.6,"close":68411.5},{"t":1771696200000,"open":68411.4,"high":68411.4,"low":68372.3,"close":68372.3},{"t":1771696260000,"open":68372.4,"high":68395.4,"low":68372.3,"close":68392.9},{"t":1771696320000,"open":68392.9,"high":68407.1,"low":68392.9,"close":68400.4},{"t":1771696380000,"open":68400.4,"high":68400.4,"low":68392.7,"close":68392.7},{"t":1771696440000,"open":68392.7,"high":68430.5,"low":68380.0,"close":68430.5},{"t":1771696500000,"open":68430.4,"high":68430.4,"low":68388.5,"close":68390.1},{"t":1771696560000,"open":68390.1,"high":68399.3,"low":68390.0,"close":68399.2},{"t":1771696620000,"open":68399.3,"high":68400.0,"low":68393.5,"close":68393.5},{"t":1771696680000,"open":68393.5,"high":68393.5,"low":68360.1,"close":68366.9},{"t":1771696740000,"open":68366.9,"high":68412.4,"low":68366.0,"close":68408.8},{"t":1771696800000,"open":68408.8,"high":68408.8,"low":68388.8,"close":68394.1},{"t":1771696860000,"open":68394.0,"high":68413.6,"low":68394.0,"close":68411.4},{"t":1771696920000,"open":68411.3,"high":68411.4,"low":68398.8,"close":68402.0},{"t":1771696980000,"open":68401.9,"high":68402.0,"low":68389.7,"close":68389.8},{"t":1771697040000,"open":68389.7,"high":68397.3,"low":68373.6,"close":68380.7},{"t":1771697100000,"open":68380.8,"high":68381.7,"low":68380.7,"close":68381.6},{"t":1771697160000,"open":68381.7,"high":68407.9,"low":68381.7,"close":68404.7},{"t":1771697220000,"open":68404.7,"high":68404.7,"low":68374.9,"close":68392.3},{"t":1771697280000,"open":68392.3,"high":68392.4,"low":68370.0,"close":68370.0},{"t":1771697340000,"open":68370.1,"high":68370.1,"low":68339.5,"close":68340.7},{"t":1771697400000,"open":68340.7,"high":68370.1,"low":68340.7,"close":68363.2},{"t":1771697460000,"open":68363.3,"high":68375.9,"low":68363.2,"close":68375.5},{"t":1771697520000,"open":68375.6,"high":68402.3,"low":68375.5,"close":68402.3},{"t":1771697580000,"open":68402.3,"high":68413.2,"low":68395.0,"close":68395.0},{"t":1771697640000,"open":68395.1,"high":68395.1,"low":68371.6,"close":68371.6},{"t":1771697700000,"open":68371.7,"high":68395.1,"low":68371.7,"close":68395.1},{"t":1771697760000,"open":68395.1,"high":68395.1,"low":68390.0,"close":68393.5},{"t":1771697820000,"open":68393.5,"high":68393.5,"low":68390.8,"close":68390.9},{"t":1771697880000,"open":68390.9,"high":68390.9,"low":68379.3,"close":68389.8},{"t":1771697940000,"open":68389.9,"high":68523.7,"low":68389.8,"close":68461.8},{"t":1771698000000,"open":68461.9,"high":68501.2,"low":68384.2,"close":68452.5},{"t":1771698060000,"open":68452.5,"high":68499.9,"low":68452.5,"close":68496.3},{"t":1771698120000,"open":68496.4,"high":68505.4,"low":68474.8,"close":68494.7},{"t":1771698180000,"open":68494.7,"high":68525.0,"low":68481.5,"close":68487.6},{"t":1771698240000,"open":68487.7,"high":68490.0,"low":68474.9,"close":68489.9},{"t":1771698300000,"open":68489.9,"high":68490.0,"low":68483.6,"close":68483.6},{"t":1771698360000,"open":68483.7,"high":68500.0,"low":68462.5,"close":68462.6},{"t":1771698420000,"open":68462.6,"high":68462.6,"low":68460.6,"close":68460.6},{"t":1771698480000,"open":68460.7,"high":68460.7,"low":68440.8,"close":68441.4},{"t":1771698540000,"open":68441.4,"high":68458.9,"low":68439.2,"close":68458.9},{"t":1771698600000,"open":68458.8,"high":68466.9,"low":68458.8,"close":68463.6},{"t":1771698660000,"open":68463.6,"high":68473.9,"low":68462.5,"close":68473.9},{"t":1771698720000,"open":68473.9,"high":68507.2,"low":68473.8,"close":68497.2},{"t":1771698780000,"open":68497.2,"high":68498.9,"low":68483.5,"close":68494.5},{"t":1771698840000,"open":68494.5,"high":68494.6,"low":68451.4,"close":68459.9},{"t":1771698900000,"open":68460.0,"high":68507.1,"low":68459.9,"close":68507.1},{"t":1771698960000,"open":68507.1,"high":68528.5,"low":68491.0,"close":68492.2},{"t":1771699020000,"open":68492.2,"high":68532.8,"low":68475.9,"close":68515.5},{"t":1771699080000,"open":68515.5,"high":68523.8,"low":68492.6,"close":68492.7},{"t":1771699140000,"open":68492.7,"high":68511.1,"low":68492.7,"close":68504.9},{"t":1771699200000,"open":68505.0,"high":68519.0,"low":68502.1,"close":68507.2},{"t":1771699260000,"open":68507.3,"high":68550.0,"low":68507.3,"close":68530.4},{"t":1771699320000,"open":68530.3,"high":68530.4,"low":68507.0,"close":68507.1},{"t":1771699380000,"open":68507.0,"high":68512.1,"low":68502.4,"close":68512.1},{"t":1771699440000,"open":68512.0,"high":68522.1,"low":68505.1,"close":68522.1},{"t":1771699500000,"open":68522.1,"high":68522.1,"low":68457.1,"close":68457.2},{"t":1771699560000,"open":68457.1,"high":68503.2,"low":68457.1,"close":68499.5},{"t":1771699620000,"open":68499.4,"high":68609.2,"low":68495.7,"close":68574.9},{"t":1771699680000,"open":68574.9,"high":68591.2,"low":68550.8,"close":68589.1},{"t":1771699740000,"open":68589.1,"high":68595.7,"low":68572.3,"close":68575.6},{"t":1771699800000,"open":68575.6,"high":68595.4,"low":68568.8,"close":68592.9},{"t":1771699860000,"open":68592.9,"high":68592.9,"low":68551.5,"close":68557.0},{"t":1771699920000,"open":68556.9,"high":68566.2,"low":68556.9,"close":68566.1},{"t":1771699980000,"open":68566.1,"high":68578.5,"low":68553.2,"close":68573.1},{"t":1771700040000,"open":68573.1,"high":68592.8,"low":68565.2,"close":68592.8},{"t":1771700100000,"open":68592.8,"high":68616.8,"low":68591.3,"close":68596.0},{"t":1771700160000,"open":68596.0,"high":68598.7,"low":68583.7,"close":68583.7},{"t":1771700220000,"open":68583.8,"high":68594.0,"low":68583.7,"close":68589.4},{"t":1771700280000,"open":68589.3,"high":68589.4,"low":68523.2,"close":68540.0},{"t":1771700340000,"open":68540.0,"high":68547.3,"low":68536.5,"close":68547.2},{"t":1771700400000,"open":68547.3,"high":68554.5,"low":68546.0,"close":68549.2},{"t":1771700460000,"open":68549.2,"high":68549.2,"low":68496.5,"close":68496.5},{"t":1771700520000,"open":68496.5,"high":68508.6,"low":68496.5,"close":68499.9},{"t":1771700580000,"open":68499.9,"high":68512.2,"low":68491.6,"close":68505.6},{"t":1771700640000,"open":68505.5,"high":68524.8,"low":68504.5,"close":68524.7},{"t":1771700700000,"open":68524.8,"high":68548.6,"low":68514.9,"close":68548.5},{"t":1771700760000,"open":68548.6,"high":68550.0,"low":68546.1,"close":68550.0},{"t":1771700820000,"open":68549.9,"high":68561.0,"low":68549.9,"close":68560.9},{"t":1771700880000,"open":68560.9,"high":68574.0,"low":68560.9,"close":68573.9},{"t":1771700940000,"open":68573.9,"high":68616.2,"low":68573.9,"close":68609.5},{"t":1771701000000,"open":68609.5,"high":68632.5,"low":68589.4,"close":68589.4},{"t":1771701060000,"open":68589.4,"high":68630.6,"low":68550.0,"close":68627.4},{"t":1771701120000,"open":68627.4,"high":68627.4,"low":68586.0,"close":68586.1},{"t":1771701180000,"open":68586.0,"high":68623.1,"low":68586.0,"close":68596.1},{"t":1771701240000,"open":68596.1,"high":68596.2,"low":68554.6,"close":68554.6},{"t":1771701300000,"open":68554.6,"high":68565.2,"low":68549.1,"close":68549.1},{"t":1771701360000,"open":68549.1,"high":68552.0,"low":68549.0,"close":68552.0},{"t":1771701420000,"open":68552.0,"high":68552.0,"low":68551.9,"close":68551.9},{"t":1771701480000,"open":68552.0,"high":68561.1,"low":68551.9,"close":68561.1},{"t":1771701540000,"open":68561.1,"high":68580.7,"low":68540.0,"close":68580.5},{"t":1771701600000,"open":68580.5,"high":68580.5,"low":68520.7,"close":68520.7},{"t":1771701660000,"open":68520.7,"high":68529.9,"low":68520.7,"close":68526.5},{"t":1771701720000,"open":68526.4,"high":68526.5,"low":68509.0,"close":68509.1},{"t":1771701780000,"open":68509.1,"high":68560.5,"low":68509.0,"close":68553.9},{"t":1771701840000,"open":68553.9,"high":68558.8,"low":68552.5,"close":68552.5},{"t":1771701900000,"open":68552.6,"high":68554.2,"low":68537.1,"close":68554.2},{"t":1771701960000,"open":68554.2,"high":68595.1,"low":68554.2,"close":68592.1},{"t":1771702020000,"open":68592.0,"high":68592.0,"low":68572.7,"close":68572.8},{"t":1771702080000,"open":68572.7,"high":68589.5,"low":68572.7,"close":68589.5},{"t":1771702140000,"open":68589.4,"high":68589.5,"low":68529.6,"close":68531.0},{"t":1771702200000,"open":68531.0,"high":68562.4,"low":68531.0,"close":68555.4},{"t":1771702260000,"open":68555.4,"high":68555.4,"low":68530.4,"close":68530.5},{"t":1771702320000,"open":68530.5,"high":68540.5,"low":68530.4,"close":68540.4},{"t":1771702380000,"open":68540.5,"high":68574.2,"low":68540.5,"close":68566.3},{"t":1771702440000,"open":68566.4,"high":68569.0,"low":68548.0,"close":68569.0},{"t":1771702500000,"open":68569.0,"high":68569.0,"low":68557.1,"close":68559.1},{"t":1771702560000,"open":68559.2,"high":68596.0,"low":68558.8,"close":68596.0},{"t":1771702620000,"open":68596.0,"high":68621.0,"low":68587.5,"close":68587.5},{"t":1771702680000,"open":68587.4,"high":68587.4,"low":68560.9,"close":68560.9},{"t":1771702740000,"open":68561.0,"high":68587.1,"low":68560.9,"close":68587.0},{"t":1771702800000,"open":68587.1,"high":68587.1,"low":68582.3,"close":68587.0},{"t":1771702860000,"open":68587.1,"high":68587.1,"low":68556.8,"close":68558.1},{"t":1771702920000,"open":68558.1,"high":68560.0,"low":68554.3,"close":68554.3},{"t":1771702980000,"open":68554.3,"high":68560.0,"low":68549.9,"close":68550.9},{"t":1771703040000,"open":68550.9,"high":68601.3,"low":68550.9,"close":68601.3},{"t":1771703100000,"open":68601.2,"high":68601.2,"low":68573.1,"close":68573.5},{"t":1771703160000,"open":68573.6,"high":68573.7,"low":68573.5,"close":68573.7},{"t":1771703220000,"open":68573.7,"high":68573.7,"low":68559.1,"close":68571.7},{"t":1771703280000,"open":68571.7,"high":68571.7,"low":68561.5,"close":68561.6},{"t":1771703340000,"open":68561.5,"high":68571.8,"low":68561.5,"close":68568.1},{"t":1771703400000,"open":68568.0,"high":68568.0,"low":68506.5,"close":68506.5},{"t":1771703460000,"open":68506.5,"high":68509.8,"low":68492.2,"close":68492.2},{"t":1771703520000,"open":68492.3,"high":68501.6,"low":68492.2,"close":68500.1},{"t":1771703580000,"open":68500.1,"high":68502.0,"low":68498.4,"close":68501.9},{"t":1771703640000,"open":68502.0,"high":68516.9,"low":68496.3,"close":68496.3},{"t":1771703700000,"open":68496.3,"high":68512.2,"low":68496.3,"close":68510.0},{"t":1771703760000,"open":68510.0,"high":68510.0,"low":68508.5,"close":68508.6},{"t":1771703820000,"open":68508.6,"high":68508.6,"low":68508.5,"close":68508.5},{"t":1771703880000,"open":68508.6,"high":68512.6,"low":68508.5,"close":68512.6},{"t":1771703940000,"open":68512.6,"high":68516.4,"low":68490.0,"close":68516.3},{"t":1771704000000,"open":68516.3,"high":68516.3,"low":68502.0,"close":68502.0},{"t":1771704060000,"open":68502.1,"high":68502.1,"low":68455.3,"close":68459.2},{"t":1771704120000,"open":68459.1,"high":68480.0,"low":68459.1,"close":68460.0},{"t":1771704180000,"open":68460.0,"high":68483.6,"low":68459.9,"close":68481.6},{"t":1771704240000,"open":68481.5,"high":68483.6,"low":68465.5,"close":68465.5},{"t":1771704300000,"open":68465.5,"high":68470.7,"low":68440.4,"close":68440.4},{"t":1771704360000,"open":68440.4,"high":68450.0,"low":68440.4,"close":68449.9},{"t":1771704420000,"open":68449.8,"high":68480.0,"low":68449.8,"close":68480.0},{"t":1771704480000,"open":68480.0,"high":68512.0,"low":68479.9,"close":68497.0},{"t":1771704540000,"open":68497.0,"high":68497.1,"low":68458.4,"close":68459.3},{"t":1771704600000,"open":68459.9,"high":68500.0,"low":68459.9,"close":68496.0},{"t":1771704660000,"open":68496.0,"high":68504.9,"low":68495.9,"close":68503.5},{"t":1771704720000,"open":68503.4,"high":68503.5,"low":68500.6,"close":68500.7},{"t":1771704780000,"open":68500.7,"high":68517.5,"low":68474.1,"close":68474.2},{"t":1771704840000,"open":68474.2,"high":68474.2,"low":68455.5,"close":68455.6},{"t":1771704900000,"open":68455.6,"high":68455.6,"low":68454.0,"close":68454.4},{"t":1771704960000,"open":68454.4,"high":68482.9,"low":68454.4,"close":68479.0},{"t":1771705020000,"open":68478.9,"high":68526.9,"low":68476.8,"close":68521.8},{"t":1771705080000,"open":68521.7,"high":68550.0,"low":68518.8,"close":68544.3},{"t":1771705140000,"open":68544.3,"high":68556.5,"low":68527.2,"close":68527.3},{"t":1771705200000,"open":68527.2,"high":68529.2,"low":68513.6,"close":68521.8},{"t":1771705260000,"open":68521.9,"high":68521.9,"low":68513.6,"close":68513.6},{"t":1771705320000,"open":68513.6,"high":68516.2,"low":68513.5,"close":68516.2},{"t":1771705380000,"open":68516.1,"high":68516.2,"low":68495.0,"close":68495.0},{"t":1771705440000,"open":68495.1,"high":68555.0,"low":68495.1,"close":68547.2},{"t":1771705500000,"open":68547.2,"high":68551.0,"low":68526.3,"close":68551.0},{"t":1771705560000,"open":68551.0,"high":68568.1,"low":68550.9,"close":68568.0},{"t":1771705620000,"open":68568.0,"high":68568.1,"low":68556.1,"close":68556.1},{"t":1771705680000,"open":68556.1,"high":68556.2,"low":68543.7,"close":68543.7},{"t":1771705740000,"open":68543.7,"high":68549.1,"low":68528.1,"close":68528.2},{"t":1771705800000,"open":68528.2,"high":68533.6,"low":68525.2,"close":68528.5},{"t":1771705860000,"open":68528.5,"high":68533.6,"low":68528.4,"close":68533.5},{"t":1771705920000,"open":68533.6,"high":68539.9,"low":68533.5,"close":68536.3},{"t":1771705980000,"open":68536.3,"high":68536.4,"low":68519.8,"close":68519.8},{"t":1771706040000,"open":68519.8,"high":68519.9,"low":68508.0,"close":68508.0},{"t":1771706100000,"open":68508.0,"high":68513.0,"low":68507.9,"close":68513.0},{"t":1771706160000,"open":68513.0,"high":68513.0,"low":68512.9,"close":68513.0},{"t":1771706220000,"open":68513.0,"high":68519.6,"low":68387.1,"close":68405.8},{"t":1771706280000,"open":68405.8,"high":68406.2,"low":68393.8,"close":68403.6},{"t":1771706340000,"open":68403.6,"high":68403.7,"low":68399.6,"close":68403.5},{"t":1771706400000,"open":68403.5,"high":68403.5,"low":68275.8,"close":68321.3},{"t":1771706460000,"open":68321.3,"high":68331.1,"low":68318.5,"close":68331.0},{"t":1771706520000,"open":68331.0,"high":68333.3,"low":68316.6,"close":68330.8},{"t":1771706580000,"open":68330.8,"high":68331.3,"low":68319.6,"close":68331.3},{"t":1771706640000,"open":68331.2,"high":68356.1,"low":68331.2,"close":68356.0},{"t":1771706700000,"open":68356.1,"high":68364.5,"low":68344.6,"close":68344.6},{"t":1771706760000,"open":68344.6,"high":68344.7,"low":68333.2,"close":68338.5},{"t":1771706820000,"open":68338.6,"high":68357.3,"low":68314.6,"close":68319.3},{"t":1771706880000,"open":68319.3,"high":68323.9,"low":68316.2,"close":68321.3},{"t":1771706940000,"open":68321.3,"high":68371.2,"low":68321.3,"close":68371.2},{"t":1771707000000,"open":68371.1,"high":68371.1,"low":68346.8,"close":68361.1},{"t":1771707060000,"open":68361.1,"high":68365.0,"low":68361.0,"close":68365.0},{"t":1771707120000,"open":68364.9,"high":68367.4,"low":68364.9,"close":68367.4},{"t":1771707180000,"open":68367.4,"high":68389.2,"low":68306.0,"close":68339.0},{"t":1771707240000,"open":68339.0,"high":68339.0,"low":68290.0,"close":68315.6},{"t":1771707300000,"open":68315.6,"high":68336.3,"low":68312.3,"close":68312.4},{"t":1771707360000,"open":68312.3,"high":68312.4,"low":68298.5,"close":68303.9},{"t":1771707420000,"open":68304.0,"high":68320.0,"low":68304.0,"close":68320.0},{"t":1771707480000,"open":68320.0,"high":68324.2,"low":68290.1,"close":68290.1},{"t":1771707540000,"open":68290.1,"high":68290.2,"low":68114.4,"close":68180.9},{"t":1771707600000,"open":68180.9,"high":68234.8,"low":68152.2,"close":68154.8},{"t":1771707660000,"open":68154.8,"high":68209.1,"low":68154.8,"close":68209.0},{"t":1771707720000,"open":68209.1,"high":68216.0,"low":68175.6,"close":68184.7},{"t":1771707780000,"open":68184.7,"high":68223.6,"low":68184.7,"close":68223.4},{"t":1771707840000,"open":68223.4,"high":68244.5,"low":68223.3,"close":68238.8},{"t":1771707900000,"open":68238.8,"high":68250.7,"low":68238.4,"close":68250.6},{"t":1771707960000,"open":68250.7,"high":68253.9,"low":68245.7,"close":68245.8},{"t":1771708020000,"open":68245.8,"high":68249.7,"low":68229.4,"close":68235.6},{"t":1771708080000,"open":68235.6,"high":68235.6,"low":68225.0,"close":68230.0},{"t":1771708140000,"open":68229.9,"high":68331.8,"low":68226.0,"close":68303.1},{"t":1771708200000,"open":68303.1,"high":68303.1,"low":68243.4,"close":68243.6},{"t":1771708260000,"open":68243.5,"high":68247.5,"low":68192.8,"close":68211.9},{"t":1771708320000,"open":68211.8,"high":68230.0,"low":68211.1,"close":68226.5},{"t":1771708380000,"open":68226.5,"high":68244.3,"low":68226.4,"close":68234.0},{"t":1771708440000,"open":68233.9,"high":68267.2,"low":68233.2,"close":68258.4},{"t":1771708500000,"open":68258.4,"high":68258.5,"low":68243.4,"close":68250.5},{"t":1771708560000,"open":68250.5,"high":68287.5,"low":68250.4,"close":68285.7},{"t":1771708620000,"open":68285.7,"high":68319.2,"low":68285.6,"close":68298.2},{"t":1771708680000,"open":68298.2,"high":68299.8,"low":68280.0,"close":68299.7},{"t":1771708740000,"open":68299.7,"high":68310.3,"low":68299.7,"close":68310.3},{"t":1771708800000,"open":68310.2,"high":68331.8,"low":68310.2,"close":68319.5},{"t":1771708860000,"open":68319.4,"high":68325.9,"low":68303.5,"close":68306.4},{"t":1771708920000,"open":68306.4,"high":68306.4,"low":68306.3,"close":68306.4},{"t":1771708980000,"open":68306.4,"high":68333.6,"low":68303.1,"close":68303.1},{"t":1771709040000,"open":68303.1,"high":68338.5,"low":68298.5,"close":68338.5},{"t":1771709100000,"open":68338.4,"high":68338.4,"low":68324.6,"close":68324.6},{"t":1771709160000,"open":68324.6,"high":68328.7,"low":68324.6,"close":68328.6},{"t":1771709220000,"open":68328.5,"high":68344.0,"low":68328.5,"close":68333.2},{"t":1771709280000,"open":68333.2,"high":68334.7,"low":68330.8,"close":68334.6},{"t":1771709340000,"open":68334.6,"high":68334.7,"low":68312.3,"close":68312.4},{"t":1771709400000,"open":68312.3,"high":68319.3,"low":68300.0,"close":68319.2},{"t":1771709460000,"open":68319.2,"high":68323.3,"low":68319.2,"close":68323.3},{"t":1771709520000,"open":68323.2,"high":68353.0,"low":68323.2,"close":68346.9},{"t":1771709580000,"open":68346.9,"high":68346.9,"low":68308.3,"close":68313.8},{"t":1771709640000,"open":68313.8,"high":68317.5,"low":68300.0,"close":68300.1},{"t":1771709700000,"open":68300.1,"high":68316.6,"low":68300.0,"close":68316.6},{"t":1771709760000,"open":68316.6,"high":68317.4,"low":68278.3,"close":68296.2},{"t":1771709820000,"open":68296.2,"high":68317.5,"low":68296.1,"close":68317.5},{"t":1771709880000,"open":68317.4,"high":68317.4,"low":68303.4,"close":68308.0},{"t":1771709940000,"open":68308.0,"high":68313.6,"low":68282.0,"close":68282.3},{"t":1771710000000,"open":68282.4,"high":68289.3,"low":68282.4,"close":68289.2},{"t":1771710060000,"open":68289.3,"high":68308.4,"low":68289.2,"close":68308.4},{"t":1771710120000,"open":68308.3,"high":68308.3,"low":68296.2,"close":68299.1},{"t":1771710180000,"open":68299.2,"high":68299.2,"low":68282.1,"close":68289.2},{"t":1771710240000,"open":68289.2,"high":68289.2,"low":68252.4,"close":68252.5},{"t":1771710300000,"open":68252.5,"high":68272.3,"low":68252.4,"close":68271.7},{"t":1771710360000,"open":68271.7,"high":68288.6,"low":68266.1,"close":68286.0},{"t":1771710420000,"open":68286.0,"high":68302.1,"low":68285.9,"close":68302.0},{"t":1771710480000,"open":68302.1,"high":68302.1,"low":68291.3,"close":68291.4},{"t":1771710540000,"open":68291.4,"high":68303.5,"low":68273.9,"close":68274.0},{"t":1771710600000,"open":68274.0,"high":68298.0,"low":68274.0,"close":68295.8},{"t":1771710660000,"open":68295.9,"high":68298.0,"low":68293.6,"close":68293.7},{"t":1771710720000,"open":68293.7,"high":68293.7,"low":68293.6,"close":68293.6},{"t":1771710780000,"open":68293.6,"high":68293.7,"low":68287.2,"close":68292.0},{"t":1771710840000,"open":68292.0,"high":68309.9,"low":68291.9,"close":68309.9},{"t":1771710900000,"open":68309.9,"high":68339.0,"low":68309.9,"close":68327.7},{"t":1771710960000,"open":68327.8,"high":68327.8,"low":68327.7,"close":68327.8},{"t":1771711020000,"open":68327.8,"high":68373.6,"low":68327.7,"close":68332.6},{"t":1771711080000,"open":68332.6,"high":68332.6,"low":68332.5,"close":68332.5},{"t":1771711140000,"open":68332.5,"high":68351.1,"low":68332.5,"close":68351.0},{"t":1771711200000,"open":68351.1,"high":68351.1,"low":68334.8,"close":68349.8},{"t":1771711260000,"open":68349.7,"high":68385.7,"low":68349.7,"close":68365.6},{"t":1771711320000,"open":68365.5,"high":68365.5,"low":68345.1,"close":68361.9},{"t":1771711380000,"open":68362.0,"high":68371.8,"low":68348.5,"close":68348.5},{"t":1771711440000,"open":68348.6,"high":68374.1,"low":68348.5,"close":68374.1},{"t":1771711500000,"open":68374.1,"high":68412.9,"low":68362.1,"close":68362.2},{"t":1771711560000,"open":68362.2,"high":68362.2,"low":68348.5,"close":68348.6},{"t":1771711620000,"open":68348.6,"high":68348.6,"low":68336.8,"close":68336.9},{"t":1771711680000,"open":68336.8,"high":68336.8,"low":68301.7,"close":68304.1},{"t":1771711740000,"open":68304.1,"high":68308.2,"low":68292.2,"close":68308.2},{"t":1771711800000,"open":68308.2,"high":68308.2,"low":68308.1,"close":68308.1},{"t":1771711860000,"open":68308.1,"high":68308.2,"low":68304.6,"close":68304.6},{"t":1771711920000,"open":68304.6,"high":68312.7,"low":68304.6,"close":68312.6},{"t":1771711980000,"open":68312.6,"high":68312.7,"low":68189.7,"close":68189.7},{"t":1771712040000,"open":68189.8,"high":68228.9,"low":68189.7,"close":68228.8},{"t":1771712100000,"open":68228.8,"high":68239.6,"low":68222.4,"close":68237.5},{"t":1771712160000,"open":68237.4,"high":68278.1,"low":68237.4,"close":68255.6},{"t":1771712220000,"open":68255.5,"high":68270.5,"low":68255.5,"close":68270.5},{"t":1771712280000,"open":68270.4,"high":68270.5,"low":68254.8,"close":68254.8},{"t":1771712340000,"open":68254.9,"high":68270.0,"low":68254.8,"close":68270.0},{"t":1771712400000,"open":68269.9,"high":68282.9,"low":68269.5,"close":68278.0},{"t":1771712460000,"open":68278.1,"high":68291.6,"low":68278.0,"close":68287.7},{"t":1771712520000,"open":68287.6,"high":68287.6,"low":68279.2,"close":68279.3},{"t":1771712580000,"open":68279.3,"high":68279.3,"low":68279.2,"close":68279.2},{"t":1771712640000,"open":68279.2,"high":68291.6,"low":68274.3,"close":68288.2},{"t":1771712700000,"open":68288.1,"high":68288.1,"low":68236.4,"close":68245.4},{"t":1771712760000,"open":68245.4,"high":68245.4,"low":68202.3,"close":68212.1},{"t":1771712820000,"open":68212.1,"high":68232.3,"low":68212.1,"close":68232.3},{"t":1771712880000,"open":68232.2,"high":68263.7,"low":68232.2,"close":68263.6},{"t":1771712940000,"open":68263.7,"high":68274.8,"low":68219.6,"close":68228.9},{"t":1771713000000,"open":68228.9,"high":68254.6,"low":68228.9,"close":68244.8},{"t":1771713060000,"open":68244.9,"high":68244.9,"low":68240.1,"close":68240.7},{"t":1771713120000,"open":68240.7,"high":68240.7,"low":68232.5,"close":68232.6},{"t":1771713180000,"open":68232.6,"high":68232.6,"low":68192.1,"close":68192.2},{"t":1771713240000,"open":68192.2,"high":68195.2,"low":68192.1,"close":68195.2},{"t":1771713300000,"open":68195.2,"high":68221.8,"low":68195.1,"close":68221.8},{"t":1771713360000,"open":68221.8,"high":68230.5,"low":68221.8,"close":68226.7},{"t":1771713420000,"open":68226.8,"high":68226.8,"low":68145.3,"close":68145.3},{"t":1771713480000,"open":68145.4,"high":68155.1,"low":68117.8,"close":68150.0},{"t":1771713540000,"open":68150.1,"high":68151.8,"low":68123.3,"close":68124.0},{"t":1771713600000,"open":68124.0,"high":68158.6,"low":68121.6,"close":68143.8},{"t":1771713660000,"open":68143.8,"high":68143.8,"low":68103.1,"close":68124.4},{"t":1771713720000,"open":68124.4,"high":68134.8,"low":68089.4,"close":68092.8},{"t":1771713780000,"open":68092.7,"high":68092.8,"low":67928.2,"close":68002.0},{"t":1771713840000,"open":68002.1,"high":68086.3,"low":67993.4,"close":68070.1},{"t":1771713900000,"open":68070.1,"high":68088.8,"low":68054.3,"close":68076.9},{"t":1771713960000,"open":68076.9,"high":68131.3,"low":68063.2,"close":68119.1},{"t":1771714020000,"open":68119.5,"high":68149.0,"low":68101.2,"close":68117.0},{"t":1771714080000,"open":68117.1,"high":68151.0,"low":68117.0,"close":68151.0},{"t":1771714140000,"open":68151.1,"high":68151.1,"low":68089.1,"close":68089.1},{"t":1771714200000,"open":68089.1,"high":68128.5,"low":68081.8,"close":68082.0},{"t":1771714260000,"open":68082.0,"high":68082.0,"low":68060.0,"close":68060.0},{"t":1771714320000,"open":68060.1,"high":68092.1,"low":68044.2,"close":68085.0},{"t":1771714380000,"open":68084.9,"high":68114.3,"low":68084.9,"close":68114.2},{"t":1771714440000,"open":68114.3,"high":68114.3,"low":68056.8,"close":68056.8},{"t":1771714500000,"open":68056.9,"high":68085.9,"low":68043.7,"close":68056.8},{"t":1771714560000,"open":68056.9,"high":68056.9,"low":67986.6,"close":68036.1},{"t":1771714620000,"open":68036.2,"high":68036.2,"low":67975.8,"close":67997.9},{"t":1771714680000,"open":67997.9,"high":68000.0,"low":67860.0,"close":67921.1},{"t":1771714740000,"open":67921.2,"high":67976.1,"low":67907.3,"close":67936.6},{"t":1771714800000,"open":67936.7,"high":67949.0,"low":67906.6,"close":67943.5},{"t":1771714860000,"open":67943.5,"high":67985.3,"low":67943.5,"close":67966.8},{"t":1771714920000,"open":67966.7,"high":67988.0,"low":67966.7,"close":67976.2},{"t":1771714980000,"open":67976.1,"high":67979.5,"low":67911.5,"close":67921.7},{"t":1771715040000,"open":67921.8,"high":67939.5,"low":67900.8,"close":67914.5},{"t":1771715100000,"open":67914.6,"high":67943.0,"low":67908.1,"close":67926.1},{"t":1771715160000,"open":67926.1,"high":67965.1,"low":67913.5,"close":67965.1},{"t":1771715220000,"open":67965.1,"high":67968.4,"low":67953.2,"close":67967.5},{"t":1771715280000,"open":67967.5,"high":67982.0,"low":67967.5,"close":67976.4},{"t":1771715340000,"open":67976.4,"high":67978.3,"low":67958.4,"close":67958.5},{"t":1771715400000,"open":67958.5,"high":67959.3,"low":67926.7,"close":67959.2},{"t":1771715460000,"open":67959.2,"high":67970.9,"low":67957.1,"close":67970.8},{"t":1771715520000,"open":67970.8,"high":67985.3,"low":67969.8,"close":67969.9},{"t":1771715580000,"open":67969.8,"high":67973.4,"low":67936.3,"close":67958.7},{"t":1771715640000,"open":67958.8,"high":67969.2,"low":67914.1,"close":67914.2},{"t":1771715700000,"open":67914.2,"high":67953.4,"low":67914.2,"close":67953.4},{"t":1771715760000,"open":67953.4,"high":67972.9,"low":67953.4,"close":67959.4},{"t":1771715820000,"open":67959.3,"high":67963.7,"low":67956.1,"close":67959.6},{"t":1771715880000,"open":67959.7,"high":67998.3,"low":67959.7,"close":67994.6},{"t":1771715940000,"open":67994.6,"high":67996.4,"low":67983.8,"close":67990.0},{"t":1771716000000,"open":67990.0,"high":68017.8,"low":67990.0,"close":68003.1},{"t":1771716060000,"open":68003.1,"high":68041.0,"low":68003.1,"close":68007.9},{"t":1771716120000,"open":68007.9,"high":68028.0,"low":68007.9,"close":68026.8},{"t":1771716180000,"open":68026.8,"high":68037.8,"low":68026.7,"close":68033.3},{"t":1771716240000,"open":68033.3,"high":68033.4,"low":68027.0,"close":68027.0},{"t":1771716300000,"open":68027.1,"high":68027.1,"low":67990.0,"close":68005.6},{"t":1771716360000,"open":68005.7,"high":68026.1,"low":68005.6,"close":68014.1},{"t":1771716420000,"open":68014.1,"high":68067.3,"low":68007.0,"close":68057.7},{"t":1771716480000,"open":68057.7,"high":68057.8,"low":68047.7,"close":68047.8},{"t":1771716540000,"open":68047.8,"high":68047.8,"low":68042.7,"close":68042.8},{"t":1771716600000,"open":68042.7,"high":68042.8,"low":68042.7,"close":68042.7},{"t":1771716660000,"open":68042.7,"high":68042.8,"low":68034.5,"close":68042.0},{"t":1771716720000,"open":68042.1,"high":68045.4,"low":68030.2,"close":68039.2},{"t":1771716780000,"open":68039.3,"high":68062.4,"low":68039.2,"close":68049.2},{"t":1771716840000,"open":68049.3,"high":68075.8,"low":68044.7,"close":68075.8},{"t":1771716900000,"open":68075.7,"high":68095.4,"low":68064.6,"close":68066.5},{"t":1771716960000,"open":68066.5,"high":68066.5,"low":68066.4,"close":68066.5},{"t":1771717020000,"open":68066.5,"high":68066.5,"low":68039.2,"close":68057.5},{"t":1771717080000,"open":68057.5,"high":68061.5,"low":68057.4,"close":68061.5},{"t":1771717140000,"open":68061.4,"high":68091.8,"low":68061.4,"close":68091.7},{"t":1771717200000,"open":68091.7,"high":68091.7,"low":68038.1,"close":68038.4},{"t":1771717260000,"open":68038.4,"high":68067.1,"low":68038.4,"close":68067.0},{"t":1771717320000,"open":68067.0,"high":68067.1,"low":68035.5,"close":68035.6},{"t":1771717380000,"open":68035.6,"high":68048.1,"low":68035.5,"close":68048.0},{"t":1771717440000,"open":68048.0,"high":68050.0,"low":68019.9,"close":68026.4},{"t":1771717500000,"open":68026.3,"high":68026.3,"low":67995.8,"close":67999.9},{"t":1771717560000,"open":67999.9,"high":68000.0,"low":67977.8,"close":67998.4},{"t":1771717620000,"open":67998.4,"high":68028.1,"low":67998.4,"close":68010.9},{"t":1771717680000,"open":68010.8,"high":68010.9,"low":67926.0,"close":67932.9},{"t":1771717740000,"open":67933.0,"high":67956.6,"low":67932.9,"close":67956.5},{"t":1771717800000,"open":67956.5,"high":67956.6,"low":67943.7,"close":67943.8},{"t":1771717860000,"open":67943.8,"high":67976.5,"low":67943.7,"close":67976.5},{"t":1771717920000,"open":67976.5,"high":67976.5,"low":67940.0,"close":67946.9},{"t":1771717980000,"open":67947.0,"high":67962.5,"low":67946.9,"close":67962.5},{"t":1771718040000,"open":67962.4,"high":67971.0,"low":67941.2,"close":67941.2},{"t":1771718100000,"open":67941.2,"high":67976.5,"low":67941.2,"close":67976.5},{"t":1771718160000,"open":67976.4,"high":67986.4,"low":67976.4,"close":67986.3},{"t":1771718220000,"open":67986.3,"high":67986.3,"low":67968.2,"close":67970.3},{"t":1771718280000,"open":67970.2,"high":67986.9,"low":67970.2,"close":67982.8},{"t":1771718340000,"open":67982.9,"high":67982.9,"low":67933.1,"close":67933.1},{"t":1771718400000,"open":67933.2,"high":67955.6,"low":67933.2,"close":67946.8},{"t":1771718460000,"open":67946.7,"high":67946.8,"low":67895.8,"close":67904.9},{"t":1771718520000,"open":67904.8,"high":67984.6,"low":67904.8,"close":67975.5},{"t":1771718580000,"open":67975.5,"high":67983.5,"low":67962.7,"close":67974.9},{"t":1771718640000,"open":67974.9,"high":67991.7,"low":67968.5,"close":67991.6},{"t":1771718700000,"open":67991.6,"high":67996.9,"low":67968.6,"close":67996.8},{"t":1771718760000,"open":67996.9,"high":67998.5,"low":67987.2,"close":67991.0},{"t":1771718820000,"open":67991.0,"high":67991.0,"low":67922.3,"close":67927.9},{"t":1771718880000,"open":67928.0,"high":67963.0,"low":67927.9,"close":67951.5},{"t":1771718940000,"open":67951.5,"high":68003.6,"low":67951.4,"close":68003.5},{"t":1771719000000,"open":68003.5,"high":68003.5,"low":67965.8,"close":67979.3},{"t":1771719060000,"open":67979.3,"high":67991.1,"low":67979.3,"close":67979.3},{"t":1771719120000,"open":67979.3,"high":68004.0,"low":67979.3,"close":68004.0},{"t":1771719180000,"open":68004.0,"high":68004.0,"low":68000.0,"close":68000.0},{"t":1771719240000,"open":68000.0,"high":68000.1,"low":67980.5,"close":67980.5},{"t":1771719300000,"open":67980.5,"high":67990.5,"low":67980.5,"close":67983.7},{"t":1771719360000,"open":67983.6,"high":68035.7,"low":67983.6,"close":68031.8},{"t":1771719420000,"open":68031.8,"high":68031.8,"low":67990.1,"close":67990.1},{"t":1771719480000,"open":67990.0,"high":67990.1,"low":67935.0,"close":67944.8},{"t":1771719540000,"open":67944.8,"high":67960.9,"low":67944.7,"close":67960.8},{"t":1771719600000,"open":67960.8,"high":67960.9,"low":67899.7,"close":67916.8},{"t":1771719660000,"open":67916.9,"high":67923.9,"low":67845.9,"close":67864.4},{"t":1771719720000,"open":67864.5,"high":67866.5,"low":67800.0,"close":67848.5},{"t":1771719780000,"open":67848.6,"high":67849.6,"low":67834.9,"close":67835.0},{"t":1771719840000,"open":67834.9,"high":67847.4,"low":67832.7,"close":67832.8},{"t":1771719900000,"open":67832.7,"high":67834.5,"low":67763.7,"close":67789.3},{"t":1771719960000,"open":67789.3,"high":67817.7,"low":67789.3,"close":67817.6},{"t":1771720020000,"open":67817.5,"high":67817.6,"low":67786.3,"close":67799.9},{"t":1771720080000,"open":67799.9,"high":67848.9,"low":67799.9,"close":67848.8},{"t":1771720140000,"open":67848.8,"high":67850.0,"low":67820.1,"close":67820.2},{"t":1771720200000,"open":67820.2,"high":67870.4,"low":67820.2,"close":67868.2},{"t":1771720260000,"open":67868.3,"high":67882.2,"low":67868.3,"close":67872.2},{"t":1771720320000,"open":67872.3,"high":67888.8,"low":67858.0,"close":67888.8},{"t":1771720380000,"open":67888.8,"high":67890.0,"low":67805.9,"close":67849.5},{"t":1771720440000,"open":67849.6,"high":67858.6,"low":67812.1,"close":67812.1},{"t":1771720500000,"open":67812.2,"high":67854.0,"low":67812.2,"close":67854.0},{"t":1771720560000,"open":67854.0,"high":67863.8,"low":67850.6,"close":67863.8},{"t":1771720620000,"open":67863.7,"high":67863.8,"low":67842.4,"close":67842.4},{"t":1771720680000,"open":67842.3,"high":67842.4,"low":67819.2,"close":67826.5},{"t":1771720740000,"open":67826.6,"high":67863.4,"low":67819.2,"close":67857.5},{"t":1771720800000,"open":67857.6,"high":67857.6,"low":67844.0,"close":67855.2},{"t":1771720860000,"open":67855.3,"high":67859.8,"low":67851.3,"close":67854.9},{"t":1771720920000,"open":67855.0,"high":67861.3,"low":67845.1,"close":67845.1},{"t":1771720980000,"open":67845.1,"high":67845.1,"low":67830.0,"close":67837.0},{"t":1771721040000,"open":67837.0,"high":67850.0,"low":67807.1,"close":67807.1},{"t":1771721100000,"open":67807.2,"high":67845.6,"low":67807.2,"close":67845.6},{"t":1771721160000,"open":67845.5,"high":67852.8,"low":67845.5,"close":67849.3},{"t":1771721220000,"open":67849.4,"high":67849.4,"low":67810.6,"close":67819.4},{"t":1771721280000,"open":67819.5,"high":67838.0,"low":67818.6,"close":67829.4},{"t":1771721340000,"open":67829.4,"high":67834.8,"low":67818.6,"close":67831.8},{"t":1771721400000,"open":67831.9,"high":67831.9,"low":67814.9,"close":67826.3},{"t":1771721460000,"open":67826.3,"high":67853.7,"low":67826.2,"close":67853.7},{"t":1771721520000,"open":67853.7,"high":67860.0,"low":67846.2,"close":67850.8},{"t":1771721580000,"open":67850.8,"high":67854.1,"low":67826.6,"close":67826.7},{"t":1771721640000,"open":67826.6,"high":67860.2,"low":67826.6,"close":67860.1},{"t":1771721700000,"open":67860.1,"high":67860.1,"low":67844.1,"close":67857.6},{"t":1771721760000,"open":67857.6,"high":67857.6,"low":67845.5,"close":67845.6},{"t":1771721820000,"open":67845.6,"high":67866.0,"low":67845.5,"close":67866.0},{"t":1771721880000,"open":67866.0,"high":67912.2,"low":67865.9,"close":67887.9},{"t":1771721940000,"open":67887.9,"high":67924.5,"low":67887.8,"close":67912.0},{"t":1771722000000,"open":67912.0,"high":67914.5,"low":67902.6,"close":67908.2},{"t":1771722060000,"open":67908.3,"high":67947.1,"low":67908.2,"close":67947.1},{"t":1771722120000,"open":67947.1,"high":67977.0,"low":67944.4,"close":67952.6},{"t":1771722180000,"open":67952.6,"high":67965.7,"low":67936.4,"close":67955.2},{"t":1771722240000,"open":67955.2,"high":67955.3,"low":67955.2,"close":67955.3},{"t":1771722300000,"open":67955.2,"high":68013.4,"low":67955.2,"close":67992.9},{"t":1771722360000,"open":67992.8,"high":68026.0,"low":67992.8,"close":68026.0},{"t":1771722420000,"open":68025.9,"high":68052.4,"low":67986.6,"close":67986.6},{"t":1771722480000,"open":67986.6,"high":67998.5,"low":67975.9,"close":67997.0},{"t":1771722540000,"open":67996.9,"high":68007.8,"low":67990.2,"close":68006.8},{"t":1771722600000,"open":68006.7,"high":68006.7,"low":67971.3,"close":67976.1},{"t":1771722660000,"open":67976.1,"high":68000.0,"low":67976.1,"close":67999.8},{"t":1771722720000,"open":67999.7,"high":67999.8,"low":67985.7,"close":67985.8},{"t":1771722780000,"open":67985.7,"high":67991.0,"low":67984.0,"close":67991.0},{"t":1771722840000,"open":67990.9,"high":67998.4,"low":67990.9,"close":67995.1},{"t":1771722900000,"open":67995.1,"high":68016.4,"low":67991.0,"close":67998.8},{"t":1771722960000,"open":67998.8,"high":67998.9,"low":67970.7,"close":67982.7},{"t":1771723020000,"open":67982.7,"high":68043.5,"low":67982.7,"close":68043.5},{"t":1771723080000,"open":68043.4,"high":68059.0,"low":68038.0,"close":68044.0},{"t":1771723140000,"open":68044.0,"high":68044.0,"low":68031.6,"close":68031.6},{"t":1771723200000,"open":68031.6,"high":68031.7,"low":68017.5,"close":68018.0},{"t":1771723260000,"open":68018.0,"high":68027.3,"low":68008.0,"close":68027.0},{"t":1771723320000,"open":68027.0,"high":68036.5,"low":68027.0,"close":68028.1},{"t":1771723380000,"open":68028.0,"high":68030.0,"low":68025.0,"close":68027.1},{"t":1771723440000,"open":68027.1,"high":68072.8,"low":68027.1,"close":68060.1},{"t":1771723500000,"open":68060.2,"high":68072.1,"low":68045.8,"close":68067.7},{"t":1771723560000,"open":68067.6,"high":68077.6,"low":68067.6,"close":68076.3},{"t":1771723620000,"open":68076.4,"high":68076.4,"low":68062.8,"close":68062.8},{"t":1771723680000,"open":68062.7,"high":68062.8,"low":68056.1,"close":68056.1},{"t":1771723740000,"open":68056.1,"high":68085.0,"low":68056.1,"close":68083.3},{"t":1771723800000,"open":68083.2,"high":68136.1,"low":68079.8,"close":68121.4},{"t":1771723860000,"open":68121.4,"high":68121.4,"low":68062.5,"close":68081.7},{"t":1771723920000,"open":68081.7,"high":68092.1,"low":68081.6,"close":68092.1},{"t":1771723980000,"open":68092.0,"high":68092.1,"low":68050.0,"close":68050.0},{"t":1771724040000,"open":68050.0,"high":68050.1,"low":68040.0,"close":68044.0},{"t":1771724100000,"open":68044.0,"high":68044.0,"low":68009.0,"close":68027.9},{"t":1771724160000,"open":68027.8,"high":68027.9,"low":68018.0,"close":68018.0},{"t":1771724220000,"open":68018.1,"high":68049.9,"low":68014.0,"close":68049.9},{"t":1771724280000,"open":68050.0,"high":68069.5,"low":68050.0,"close":68067.5},{"t":1771724340000,"open":68067.4,"high":68068.9,"low":68025.8,"close":68025.8},{"t":1771724400000,"open":68025.9,"high":68060.8,"low":68025.9,"close":68060.7},{"t":1771724460000,"open":68060.7,"high":68090.7,"low":68060.7,"close":68090.7},{"t":1771724520000,"open":68090.7,"high":68090.7,"low":68085.9,"close":68089.8},{"t":1771724580000,"open":68089.8,"high":68089.8,"low":68074.4,"close":68074.4},{"t":1771724640000,"open":68074.4,"high":68099.9,"low":68061.9,"close":68099.9},{"t":1771724700000,"open":68099.8,"high":68099.8,"low":68070.0,"close":68073.6},{"t":1771724760000,"open":68073.6,"high":68073.6,"low":68070.0,"close":68070.0},{"t":1771724820000,"open":68070.0,"high":68123.6,"low":68070.0,"close":68112.1},{"t":1771724880000,"open":68112.1,"high":68125.2,"low":68109.6,"close":68125.1},{"t":1771724940000,"open":68125.2,"high":68145.5,"low":68122.0,"close":68125.6},{"t":1771725000000,"open":68125.7,"high":68130.8,"low":68125.3,"close":68130.7},{"t":1771725060000,"open":68130.7,"high":68147.6,"low":68130.6,"close":68136.6},{"t":1771725120000,"open":68136.6,"high":68138.0,"low":68131.4,"close":68133.9},{"t":1771725180000,"open":68133.8,"high":68133.8,"low":68108.3,"close":68115.6},{"t":1771725240000,"open":68115.7,"high":68115.7,"low":68115.2,"close":68115.2},{"t":1771725300000,"open":68115.3,"high":68115.3,"low":68076.7,"close":68102.3},{"t":1771725360000,"open":68102.3,"high":68110.0,"low":68093.1,"close":68100.0},{"t":1771725420000,"open":68100.1,"high":68100.1,"low":68100.0,"close":68100.0},{"t":1771725480000,"open":68100.0,"high":68100.1,"low":68100.0,"close":68100.1},{"t":1771725540000,"open":68100.1,"high":68132.4,"low":68100.1,"close":68132.3},{"t":1771725600000,"open":68132.3,"high":68132.3,"low":68095.7,"close":68095.7},{"t":1771725660000,"open":68095.7,"high":68095.8,"low":68085.5,"close":68085.5},{"t":1771725720000,"open":68085.6,"high":68095.8,"low":68085.5,"close":68095.7},{"t":1771725780000,"open":68095.7,"high":68168.0,"low":68095.7,"close":68156.5},{"t":1771725840000,"open":68156.4,"high":68156.5,"low":68105.1,"close":68105.3},{"t":1771725900000,"open":68105.3,"high":68132.3,"low":68105.3,"close":68132.3},{"t":1771725960000,"open":68132.3,"high":68132.3,"low":68118.5,"close":68118.5},{"t":1771726020000,"open":68118.6,"high":68118.6,"low":68105.0,"close":68108.5},{"t":1771726080000,"open":68108.6,"high":68153.0,"low":68100.1,"close":68152.9},{"t":1771726140000,"open":68152.9,"high":68198.5,"low":68152.9,"close":68173.4},{"t":1771726200000,"open":68173.5,"high":68187.0,"low":68168.3,"close":68169.9},{"t":1771726260000,"open":68169.8,"high":68169.9,"low":68139.7,"close":68157.0},{"t":1771726320000,"open":68157.1,"high":68157.1,"low":68140.1,"close":68147.9},{"t":1771726380000,"open":68147.8,"high":68147.9,"low":68140.1,"close":68142.3},{"t":1771726440000,"open":68142.3,"high":68190.6,"low":68140.5,"close":68190.5},{"t":1771726500000,"open":68190.5,"high":68190.5,"low":68160.0,"close":68160.0},{"t":1771726560000,"open":68160.0,"high":68160.1,"low":68116.5,"close":68141.0},{"t":1771726620000,"open":68141.0,"high":68141.0,"low":68103.0,"close":68103.0},{"t":1771726680000,"open":68103.1,"high":68104.4,"low":68103.0,"close":68104.3},{"t":1771726740000,"open":68104.4,"high":68104.4,"low":68064.0,"close":68068.5},{"t":1771726800000,"open":68068.6,"high":68091.9,"low":68067.1,"close":68082.0},{"t":1771726860000,"open":68082.1,"high":68082.1,"low":68074.7,"close":68074.7},{"t":1771726920000,"open":68074.8,"high":68074.8,"low":68054.5,"close":68054.5},{"t":1771726980000,"open":68054.5,"high":68054.6,"low":68035.7,"close":68042.5},{"t":1771727040000,"open":68042.6,"high":68042.6,"low":68033.2,"close":68034.6},{"t":1771727100000,"open":68034.7,"high":68051.5,"low":68019.5,"close":68051.5},{"t":1771727160000,"open":68051.5,"high":68068.3,"low":68051.5,"close":68060.1},{"t":1771727220000,"open":68060.1,"high":68068.2,"low":68060.0,"close":68064.1},{"t":1771727280000,"open":68064.1,"high":68064.2,"low":68054.1,"close":68054.1},{"t":1771727340000,"open":68054.1,"high":68054.1,"low":68014.0,"close":68014.1},{"t":1771727400000,"open":68014.1,"high":68056.6,"low":68014.0,"close":68042.3},{"t":1771727460000,"open":68042.4,"high":68050.4,"low":68042.3,"close":68044.5},{"t":1771727520000,"open":68044.4,"high":68061.6,"low":68040.4,"close":68061.5},{"t":1771727580000,"open":68061.6,"high":68061.6,"low":68053.9,"close":68056.8},{"t":1771727640000,"open":68056.8,"high":68082.1,"low":68056.7,"close":68074.6},{"t":1771727700000,"open":68074.7,"high":68074.7,"low":68002.0,"close":68014.2},{"t":1771727760000,"open":68014.2,"high":68015.2,"low":67993.2,"close":68011.1},{"t":1771727820000,"open":68011.1,"high":68011.1,"low":67988.0,"close":67988.0},{"t":1771727880000,"open":67988.1,"high":67991.5,"low":67958.3,"close":67984.6},{"t":1771727940000,"open":67984.6,"high":67984.6,"low":67951.7,"close":67957.9},{"t":1771728000000,"open":67957.9,"high":67966.2,"low":67953.6,"close":67961.7},{"t":1771728060000,"open":67961.6,"high":67981.9,"low":67942.0,"close":67955.0},{"t":1771728120000,"open":67954.9,"high":67974.3,"low":67945.5,"close":67963.8},{"t":1771728180000,"open":67963.8,"high":67965.6,"low":67947.7,"close":67952.1},{"t":1771728240000,"open":67952.0,"high":67955.6,"low":67943.0,"close":67948.8},{"t":1771728300000,"open":67948.8,"high":67954.8,"low":67934.4,"close":67950.1},{"t":1771728360000,"open":67950.0,"high":68000.9,"low":67949.8,"close":67998.5},{"t":1771728420000,"open":67998.5,"high":67998.5,"low":67965.1,"close":67965.1},{"t":1771728480000,"open":67965.2,"high":67971.4,"low":67943.7,"close":67971.4},{"t":1771728540000,"open":67971.3,"high":67971.4,"low":67935.0,"close":67935.0},{"t":1771728600000,"open":67935.1,"high":67960.9,"low":67935.0,"close":67960.9},{"t":1771728660000,"open":67960.9,"high":67961.6,"low":67952.4,"close":67952.5},{"t":1771728720000,"open":67952.4,"high":67972.1,"low":67952.4,"close":67972.1},{"t":1771728780000,"open":67972.1,"high":67980.8,"low":67971.3,"close":67971.4},{"t":1771728840000,"open":67971.4,"high":67971.4,"low":67960.0,"close":67967.6},{"t":1771728900000,"open":67967.6,"high":67967.6,"low":67937.0,"close":67937.0},{"t":1771728960000,"open":67937.0,"high":67950.0,"low":67937.0,"close":67950.0},{"t":1771729020000,"open":67949.9,"high":67950.0,"low":67836.7,"close":67836.7},{"t":1771729080000,"open":67836.7,"high":67880.7,"low":67836.7,"close":67868.0},{"t":1771729140000,"open":67867.9,"high":67873.5,"low":67867.9,"close":67871.5},{"t":1771729200000,"open":67871.5,"high":67905.2,"low":67866.5,"close":67905.1},{"t":1771729260000,"open":67905.2,"high":67938.9,"low":67905.2,"close":67933.1},{"t":1771729320000,"open":67933.1,"high":67988.7,"low":67933.1,"close":67960.6},{"t":1771729380000,"open":67960.7,"high":67960.7,"low":67943.9,"close":67943.9},{"t":1771729440000,"open":67943.9,"high":67952.4,"low":67930.1,"close":67931.5},{"t":1771729500000,"open":67931.6,"high":67955.8,"low":67931.5,"close":67943.3},{"t":1771729560000,"open":67943.3,"high":67943.3,"low":67928.5,"close":67939.1},{"t":1771729620000,"open":67939.1,"high":67939.1,"low":67939.0,"close":67939.0},{"t":1771729680000,"open":67939.1,"high":67972.0,"low":67939.0,"close":67967.1},{"t":1771729740000,"open":67967.1,"high":67972.5,"low":67958.3,"close":67972.5},{"t":1771729800000,"open":67972.5,"high":67972.5,"low":67952.0,"close":67952.1},{"t":1771729860000,"open":67952.1,"high":67992.6,"low":67952.1,"close":67992.6},{"t":1771729920000,"open":67992.6,"high":67992.6,"low":67975.5,"close":67981.5},{"t":1771729980000,"open":67981.5,"high":67989.9,"low":67980.8,"close":67980.9},{"t":1771730040000,"open":67980.8,"high":67980.9,"low":67980.8,"close":67980.8},{"t":1771730100000,"open":67980.9,"high":68013.7,"low":67980.8,"close":68005.6},{"t":1771730160000,"open":68005.6,"high":68005.6,"low":67965.5,"close":67965.5},{"t":1771730220000,"open":67965.5,"high":67965.6,"low":67920.0,"close":67931.6},{"t":1771730280000,"open":67931.6,"high":67931.7,"low":67892.2,"close":67904.4},{"t":1771730340000,"open":67904.5,"high":67904.5,"low":67781.2,"close":67819.5},{"t":1771730400000,"open":67819.6,"high":67839.9,"low":67800.0,"close":67829.5},{"t":1771730460000,"open":67829.5,"high":67850.0,"low":67812.4,"close":67844.0},{"t":1771730520000,"open":67843.9,"high":67863.0,"low":67827.3,"close":67858.4},{"t":1771730580000,"open":67858.4,"high":67884.3,"low":67850.0,"close":67850.0},{"t":1771730640000,"open":67850.1,"high":67869.0,"low":67836.0,"close":67853.0},{"t":1771730700000,"open":67853.1,"high":67861.7,"low":67850.4,"close":67860.6},{"t":1771730760000,"open":67860.6,"high":67879.2,"low":67860.5,"close":67868.7},{"t":1771730820000,"open":67868.7,"high":67932.0,"low":67865.1,"close":67931.3},{"t":1771730880000,"open":67931.2,"high":67943.0,"low":67916.5,"close":67943.0},{"t":1771730940000,"open":67943.0,"high":67943.0,"low":67931.2,"close":67931.3},{"t":1771731000000,"open":67931.3,"high":67937.8,"low":67899.3,"close":67909.0},{"t":1771731060000,"open":67909.0,"high":67909.1,"low":67862.8,"close":67882.7},{"t":1771731120000,"open":67882.6,"high":67887.9,"low":67861.2,"close":67882.5},{"t":1771731180000,"open":67882.5,"high":67888.0,"low":67879.8,"close":67888.0},{"t":1771731240000,"open":67887.9,"high":67931.7,"low":67887.9,"close":67922.5},{"t":1771731300000,"open":67922.5,"high":67922.6,"low":67916.8,"close":67917.3},{"t":1771731360000,"open":67917.2,"high":67935.0,"low":67913.4,"close":67927.5},{"t":1771731420000,"open":67927.5,"high":67935.1,"low":67927.5,"close":67932.9},{"t":1771731480000,"open":67932.9,"high":67932.9,"low":67921.4,"close":67925.3},{"t":1771731540000,"open":67925.2,"high":67925.3,"low":67908.3,"close":67919.7},{"t":1771731600000,"open":67919.8,"high":67929.3,"low":67900.0,"close":67900.0},{"t":1771731660000,"open":67900.1,"high":67913.5,"low":67870.0,"close":67907.8},{"t":1771731720000,"open":67907.9,"high":67933.6,"low":67907.8,"close":67933.6},{"t":1771731780000,"open":67933.5,"high":67937.3,"low":67924.7,"close":67924.7},{"t":1771731840000,"open":67924.8,"high":67962.7,"low":67924.7,"close":67957.0},{"t":1771731900000,"open":67956.9,"high":67968.0,"low":67942.4,"close":67968.0},{"t":1771731960000,"open":67968.0,"high":67968.0,"low":67950.9,"close":67963.8},{"t":1771732020000,"open":67963.8,"high":67964.0,"low":67936.2,"close":67942.9},{"t":1771732080000,"open":67942.9,"high":67977.3,"low":67909.3,"close":67977.3},{"t":1771732140000,"open":67977.2,"high":68031.7,"low":67977.2,"close":68020.6},{"t":1771732200000,"open":68020.6,"high":68020.6,"low":68007.9,"close":68020.5},{"t":1771732260000,"open":68020.6,"high":68020.6,"low":68001.2,"close":68005.3},{"t":1771732320000,"open":68005.2,"high":68005.3,"low":68005.2,"close":68005.3},{"t":1771732380000,"open":68005.2,"high":68005.3,"low":68005.2,"close":68005.2},{"t":1771732440000,"open":68005.2,"high":68005.3,"low":67962.5,"close":67962.5},{"t":1771732500000,"open":67962.5,"high":67972.9,"low":67962.5,"close":67966.3},{"t":1771732560000,"open":67966.2,"high":67990.2,"low":67966.2,"close":67982.7},{"t":1771732620000,"open":67982.7,"high":68000.1,"low":67977.1,"close":68000.0},{"t":1771732680000,"open":68000.0,"high":68000.0,"low":67995.5,"close":67995.6},{"t":1771732740000,"open":67995.6,"high":68010.6,"low":67995.5,"close":68010.5},{"t":1771732800000,"open":68010.5,"high":68010.6,"low":68005.8,"close":68007.2},{"t":1771732860000,"open":68007.1,"high":68009.9,"low":68007.1,"close":68009.9},{"t":1771732920000,"open":68009.9,"high":68034.2,"low":68009.8,"close":68034.2},{"t":1771732980000,"open":68034.2,"high":68040.5,"low":68031.1,"close":68040.4},{"t":1771733040000,"open":68040.5,"high":68040.5,"low":68040.4,"close":68040.5},{"t":1771733100000,"open":68040.5,"high":68042.2,"low":68026.2,"close":68042.2},{"t":1771733160000,"open":68042.2,"high":68060.0,"low":68042.1,"close":68044.7},{"t":1771733220000,"open":68044.6,"high":68044.6,"low":68021.8,"close":68021.9},{"t":1771733280000,"open":68021.9,"high":68021.9,"low":68021.8,"close":68021.9},{"t":1771733340000,"open":68021.9,"high":68044.9,"low":67995.0,"close":68005.5},{"t":1771733400000,"open":68005.5,"high":68005.6,"low":68000.8,"close":68000.9},{"t":1771733460000,"open":68000.8,"high":68020.0,"low":68000.8,"close":68020.0},{"t":1771733520000,"open":68020.0,"high":68020.0,"low":68019.9,"close":68019.9},{"t":1771733580000,"open":68020.0,"high":68034.1,"low":68010.8,"close":68034.0},{"t":1771733640000,"open":68034.1,"high":68036.4,"low":68029.1,"close":68036.4},{"t":1771733700000,"open":68036.4,"high":68040.0,"low":68015.3,"close":68015.3},{"t":1771733760000,"open":68015.3,"high":68015.3,"low":67987.0,"close":67987.0},{"t":1771733820000,"open":67987.0,"high":68013.5,"low":67987.0,"close":68012.0},{"t":1771733880000,"open":68012.1,"high":68017.0,"low":68009.5,"close":68017.0},{"t":1771733940000,"open":68017.0,"high":68017.0,"low":68007.3,"close":68007.4},{"t":1771734000000,"open":68007.4,"high":68009.1,"low":68007.3,"close":68009.0},{"t":1771734060000,"open":68009.1,"high":68009.1,"low":67984.5,"close":67993.0},{"t":1771734120000,"open":67993.1,"high":68000.8,"low":67993.0,"close":67998.6},{"t":1771734180000,"open":67998.5,"high":68000.0,"low":67997.6,"close":68000.0},{"t":1771734240000,"open":68000.0,"high":68000.0,"low":67973.0,"close":67987.0},{"t":1771734300000,"open":67986.9,"high":67994.5,"low":67934.9,"close":67952.1},{"t":1771734360000,"open":67952.1,"high":67967.8,"low":67943.0,"close":67967.7},{"t":1771734420000,"open":67967.7,"high":67989.0,"low":67967.7,"close":67982.4},{"t":1771734480000,"open":67982.4,"high":67989.0,"low":67969.0,"close":67975.4},{"t":1771734540000,"open":67975.4,"high":67990.5,"low":67971.8,"close":67971.9},{"t":1771734600000,"open":67971.8,"high":67992.5,"low":67971.8,"close":67985.7},{"t":1771734660000,"open":67985.6,"high":67991.0,"low":67985.6,"close":67990.9},{"t":1771734720000,"open":67991.0,"high":67991.0,"low":67990.0,"close":67990.0},{"t":1771734780000,"open":67990.1,"high":68016.9,"low":67985.0,"close":68016.7},{"t":1771734840000,"open":68016.7,"high":68016.7,"low":67965.7,"close":67965.8},{"t":1771734900000,"open":67965.7,"high":67992.9,"low":67965.7,"close":67992.9},{"t":1771734960000,"open":67992.9,"high":68003.0,"low":67992.8,"close":68002.9},{"t":1771735020000,"open":68003.0,"high":68019.9,"low":67993.4,"close":68011.6},{"t":1771735080000,"open":68011.6,"high":68011.7,"low":67993.2,"close":67993.3},{"t":1771735140000,"open":67993.3,"high":67993.3,"low":67959.3,"close":67959.3},{"t":1771735200000,"open":67959.3,"high":67965.0,"low":67938.7,"close":67945.6},{"t":1771735260000,"open":67945.6,"high":67948.0,"low":67931.0,"close":67936.5},{"t":1771735320000,"open":67936.4,"high":67936.5,"low":67931.9,"close":67936.1},{"t":1771735380000,"open":67936.1,"high":67951.3,"low":67936.1,"close":67951.3},{"t":1771735440000,"open":67951.3,"high":67951.3,"low":67951.2,"close":67951.3},{"t":1771735500000,"open":67951.3,"high":67961.5,"low":67951.2,"close":67961.5},{"t":1771735560000,"open":67961.5,"high":67968.2,"low":67961.4,"close":67968.1},{"t":1771735620000,"open":67968.1,"high":67968.2,"low":67936.3,"close":67952.3},{"t":1771735680000,"open":67952.3,"high":67956.7,"low":67952.3,"close":67952.4},{"t":1771735740000,"open":67952.4,"high":67952.4,"low":67947.4,"close":67947.4},{"t":1771735800000,"open":67947.5,"high":67955.1,"low":67947.5,"close":67955.0},{"t":1771735860000,"open":67955.1,"high":67958.6,"low":67955.0,"close":67958.6},{"t":1771735920000,"open":67958.6,"high":67958.6,"low":67955.5,"close":67955.6},{"t":1771735980000,"open":67955.6,"high":67972.7,"low":67955.5,"close":67969.6},{"t":1771736040000,"open":67969.6,"high":67970.2,"low":67965.5,"close":67970.1},{"t":1771736100000,"open":67970.2,"high":67979.3,"low":67970.2,"close":67972.5},{"t":1771736160000,"open":67972.5,"high":67972.6,"low":67972.4,"close":67972.4},{"t":1771736220000,"open":67972.5,"high":67972.5,"low":67945.1,"close":67945.1},{"t":1771736280000,"open":67945.2,"high":67947.7,"low":67945.1,"close":67947.6},{"t":1771736340000,"open":67947.7,"high":67951.6,"low":67947.6,"close":67950.2},{"t":1771736400000,"open":67950.2,"high":67966.6,"low":67949.1,"close":67966.6},{"t":1771736460000,"open":67966.5,"high":67983.3,"low":67966.5,"close":67983.3},{"t":1771736520000,"open":67983.3,"high":67983.3,"low":67959.9,"close":67974.1},{"t":1771736580000,"open":67974.2,"high":67974.2,"low":67967.7,"close":67967.8},{"t":1771736640000,"open":67967.7,"high":67967.8,"low":67933.0,"close":67933.0},{"t":1771736700000,"open":67933.0,"high":67965.0,"low":67933.0,"close":67964.9},{"t":1771736760000,"open":67964.9,"high":67969.7,"low":67959.2,"close":67969.6},{"t":1771736820000,"open":67969.6,"high":67971.0,"low":67967.0,"close":67967.0},{"t":1771736880000,"open":67967.1,"high":67971.0,"low":67959.8,"close":67970.9},{"t":1771736940000,"open":67970.9,"high":67974.1,"low":67921.0,"close":67921.2},{"t":1771737000000,"open":67921.2,"high":67933.6,"low":67921.2,"close":67926.3},{"t":1771737060000,"open":67926.3,"high":67926.4,"low":67852.0,"close":67857.2},{"t":1771737120000,"open":67857.2,"high":67868.0,"low":67857.2,"close":67861.9},{"t":1771737180000,"open":67861.9,"high":67861.9,"low":67854.0,"close":67859.3},{"t":1771737240000,"open":67859.4,"high":67878.7,"low":67859.3,"close":67878.7},{"t":1771737300000,"open":67878.7,"high":67887.7,"low":67873.2,"close":67881.8},{"t":1771737360000,"open":67881.8,"high":67883.5,"low":67881.8,"close":67883.4},{"t":1771737420000,"open":67883.4,"high":67894.0,"low":67883.4,"close":67887.7},{"t":1771737480000,"open":67887.7,"high":67887.8,"low":67884.4,"close":67884.4},{"t":1771737540000,"open":67884.4,"high":67894.0,"low":67861.8,"close":67861.9},{"t":1771737600000,"open":67862.0,"high":67894.8,"low":67862.0,"close":67894.7},{"t":1771737660000,"open":67894.8,"high":67895.8,"low":67888.5,"close":67894.4},{"t":1771737720000,"open":67894.4,"high":67920.1,"low":67894.4,"close":67919.8},{"t":1771737780000,"open":67919.8,"high":67919.8,"low":67910.1,"close":67917.7},{"t":1771737840000,"open":67917.7,"high":67917.7,"low":67917.6,"close":67917.7},{"t":1771737900000,"open":67917.7,"high":67937.1,"low":67913.3,"close":67937.0},{"t":1771737960000,"open":67937.0,"high":67937.0,"low":67907.8,"close":67922.2},{"t":1771738020000,"open":67922.1,"high":67922.2,"low":67922.1,"close":67922.1},{"t":1771738080000,"open":67922.1,"high":67922.2,"low":67913.1,"close":67914.4},{"t":1771738140000,"open":67914.4,"high":67921.7,"low":67914.4,"close":67920.5},{"t":1771738200000,"open":67920.5,"high":67920.5,"low":67915.4,"close":67917.6},{"t":1771738260000,"open":67917.7,"high":67917.7,"low":67909.5,"close":67912.1},{"t":1771738320000,"open":67912.1,"high":67913.4,"low":67907.6,"close":67907.7},{"t":1771738380000,"open":67907.6,"high":67910.9,"low":67891.0,"close":67891.2},{"t":1771738440000,"open":67891.2,"high":67897.5,"low":67891.1,"close":67897.4},{"t":1771738500000,"open":67897.5,"high":67901.4,"low":67897.4,"close":67901.3},{"t":1771738560000,"open":67901.3,"high":67903.9,"low":67901.3,"close":67903.8},{"t":1771738620000,"open":67903.9,"high":67915.4,"low":67903.9,"close":67908.5},{"t":1771738680000,"open":67908.5,"high":67913.1,"low":67908.4,"close":67913.1},{"t":1771738740000,"open":67913.1,"high":67917.0,"low":67910.8,"close":67911.0},{"t":1771738800000,"open":67911.1,"high":67911.1,"low":67911.0,"close":67911.1},{"t":1771738860000,"open":67911.1,"high":67911.1,"low":67911.0,"close":67911.1},{"t":1771738920000,"open":67911.1,"high":67911.1,"low":67902.8,"close":67908.6},{"t":1771738980000,"open":67908.6,"high":67908.7,"low":67908.6,"close":67908.6},{"t":1771739040000,"open":67908.7,"high":67908.7,"low":67905.3,"close":67905.3},{"t":1771739100000,"open":67905.4,"high":67905.4,"low":67903.2,"close":67905.3},{"t":1771739160000,"open":67905.3,"high":67912.0,"low":67902.7,"close":67902.7},{"t":1771739220000,"open":67902.7,"high":67907.6,"low":67867.2,"close":67867.3},{"t":1771739280000,"open":67867.2,"high":67874.0,"low":67854.4,"close":67864.3},{"t":1771739340000,"open":67864.3,"high":67876.0,"low":67861.0,"close":67864.9},{"t":1771739400000,"open":67864.9,"high":67864.9,"low":67850.4,"close":67863.9},{"t":1771739460000,"open":67863.9,"high":67873.2,"low":67863.8,"close":67873.2},{"t":1771739520000,"open":67873.2,"high":67888.1,"low":67873.2,"close":67888.0},{"t":1771739580000,"open":67888.1,"high":67899.3,"low":67884.4,"close":67884.5},{"t":1771739640000,"open":67884.5,"high":67888.8,"low":67883.4,"close":67883.5},{"t":1771739700000,"open":67883.4,"high":67883.4,"low":67874.6,"close":67874.7},{"t":1771739760000,"open":67874.7,"high":67892.9,"low":67874.7,"close":67892.9},{"t":1771739820000,"open":67892.9,"high":67907.4,"low":67892.8,"close":67907.4},{"t":1771739880000,"open":67907.4,"high":67943.8,"low":67907.3,"close":67941.1},{"t":1771739940000,"open":67941.0,"high":67949.5,"low":67940.4,"close":67944.5},{"t":1771740000000,"open":67944.5,"high":67944.5,"low":67933.9,"close":67933.9},{"t":1771740060000,"open":67933.9,"high":67983.2,"low":67933.9,"close":67983.1},{"t":1771740120000,"open":67983.0,"high":67983.0,"low":67975.6,"close":67975.7},{"t":1771740180000,"open":67975.7,"high":67992.6,"low":67975.6,"close":67992.6},{"t":1771740240000,"open":67992.6,"high":68000.0,"low":67985.0,"close":67999.9},{"t":1771740300000,"open":67999.9,"high":68008.6,"low":67999.9,"close":68000.0},{"t":1771740360000,"open":67999.9,"high":67999.9,"low":67988.2,"close":67991.6},{"t":1771740420000,"open":67991.7,"high":68023.2,"low":67991.6,"close":68006.8},{"t":1771740480000,"open":68006.8,"high":68010.2,"low":68000.0,"close":68005.6},{"t":1771740540000,"open":68005.6,"high":68010.1,"low":68005.6,"close":68005.7},{"t":1771740600000,"open":68005.7,"high":68005.8,"low":67985.0,"close":67998.0},{"t":1771740660000,"open":67998.0,"high":67998.1,"low":67984.5,"close":67984.5},{"t":1771740720000,"open":67984.4,"high":68000.0,"low":67976.0,"close":67999.9},{"t":1771740780000,"open":68000.0,"high":68000.0,"low":67999.9,"close":67999.9},{"t":1771740840000,"open":67999.9,"high":68012.7,"low":67999.9,"close":68012.7},{"t":1771740900000,"open":68012.6,"high":68014.0,"low":68000.0,"close":68003.3},{"t":1771740960000,"open":68003.3,"high":68014.6,"low":68001.6,"close":68014.6},{"t":1771741020000,"open":68014.6,"high":68017.0,"low":68014.5,"close":68017.0},{"t":1771741080000,"open":68016.9,"high":68017.0,"low":68016.7,"close":68016.9},{"t":1771741140000,"open":68016.9,"high":68024.9,"low":68016.8,"close":68022.4},{"t":1771741200000,"open":68022.3,"high":68022.4,"low":67990.3,"close":67990.3},{"t":1771741260000,"open":67990.3,"high":67990.4,"low":67984.0,"close":67990.4},{"t":1771741320000,"open":67990.4,"high":67993.4,"low":67990.3,"close":67993.3},{"t":1771741380000,"open":67993.4,"high":68014.1,"low":67993.3,"close":68003.2},{"t":1771741440000,"open":68003.1,"high":68007.6,"low":68003.1,"close":68007.2},{"t":1771741500000,"open":68007.2,"high":68025.0,"low":68006.3,"close":68006.4},{"t":1771741560000,"open":68006.4,"high":68006.4,"low":68006.3,"close":68006.3},{"t":1771741620000,"open":68006.3,"high":68204.3,"low":68006.3,"close":68112.6},{"t":1771741680000,"open":68112.5,"high":68112.6,"low":68092.7,"close":68092.8},{"t":1771741740000,"open":68092.7,"high":68092.8,"low":68076.8,"close":68076.8},{"t":1771741800000,"open":68076.8,"high":68080.9,"low":68072.5,"close":68072.6},{"t":1771741860000,"open":68072.5,"high":68083.2,"low":68060.7,"close":68079.8},{"t":1771741920000,"open":68079.8,"high":68090.6,"low":68072.6,"close":68090.6},{"t":1771741980000,"open":68090.6,"high":68126.3,"low":68081.0,"close":68126.3},{"t":1771742040000,"open":68126.2,"high":68141.8,"low":68120.4,"close":68121.4},{"t":1771742100000,"open":68121.4,"high":68121.4,"low":68061.2,"close":68061.3},{"t":1771742160000,"open":68061.2,"high":68061.3,"low":68046.0,"close":68053.9},{"t":1771742220000,"open":68053.8,"high":68059.7,"low":68044.3,"close":68049.6},{"t":1771742280000,"open":68049.5,"high":68049.6,"low":68038.4,"close":68038.4},{"t":1771742340000,"open":68038.4,"high":68038.4,"low":68025.8,"close":68025.8},{"t":1771742400000,"open":68025.9,"high":68034.3,"low":68025.8,"close":68034.3},{"t":1771742460000,"open":68034.3,"high":68036.4,"low":68032.4,"close":68032.4},{"t":1771742520000,"open":68032.4,"high":68042.1,"low":68032.4,"close":68042.1},{"t":1771742580000,"open":68042.0,"high":68048.6,"low":68031.2,"close":68031.2},{"t":1771742640000,"open":68031.2,"high":68031.3,"low":68019.9,"close":68029.6},{"t":1771742700000,"open":68029.6,"high":68053.8,"low":68029.6,"close":68047.6},{"t":1771742760000,"open":68047.5,"high":68047.6,"low":68045.3,"close":68045.4},{"t":1771742820000,"open":68045.3,"high":68045.3,"low":68029.3,"close":68032.2},{"t":1771742880000,"open":68032.2,"high":68054.3,"low":68032.2,"close":68054.3},{"t":1771742940000,"open":68054.3,"high":68054.3,"low":68033.9,"close":68036.5},{"t":1771743000000,"open":68036.5,"high":68050.1,"low":68026.3,"close":68026.7},{"t":1771743060000,"open":68026.7,"high":68026.7,"low":68023.5,"close":68023.5},{"t":1771743120000,"open":68023.5,"high":68042.9,"low":68023.5,"close":68042.8},{"t":1771743180000,"open":68042.9,"high":68042.9,"low":68023.2,"close":68023.2},{"t":1771743240000,"open":68023.1,"high":68035.4,"low":68019.5,"close":68021.4},{"t":1771743300000,"open":68021.5,"high":68021.5,"low":68013.2,"close":68013.3},{"t":1771743360000,"open":68013.2,"high":68032.0,"low":68013.2,"close":68031.9},{"t":1771743420000,"open":68032.0,"high":68032.0,"low":68009.4,"close":68023.9},{"t":1771743480000,"open":68023.9,"high":68025.8,"low":68004.7,"close":68011.1},{"t":1771743540000,"open":68011.0,"high":68011.1,"low":68000.0,"close":68006.4},{"t":1771743600000,"open":68006.3,"high":68006.4,"low":67954.6,"close":67955.3},{"t":1771743660000,"open":67955.4,"high":67997.0,"low":67955.3,"close":67997.0},{"t":1771743720000,"open":67997.0,"high":68009.7,"low":67996.9,"close":68005.7},{"t":1771743780000,"open":68005.8,"high":68005.8,"low":67984.6,"close":67984.7},{"t":1771743840000,"open":67984.7,"high":68009.9,"low":67984.6,"close":68009.9},{"t":1771743900000,"open":68009.8,"high":68009.9,"low":67981.2,"close":67981.3},{"t":1771743960000,"open":67981.2,"high":67993.2,"low":67977.6,"close":67977.7},{"t":1771744020000,"open":67977.6,"high":68008.7,"low":67977.6,"close":67998.6},{"t":1771744080000,"open":67998.7,"high":67998.7,"low":67985.0,"close":67985.1},{"t":1771744140000,"open":67985.1,"high":68002.2,"low":67976.2,"close":67986.4},{"t":1771744200000,"open":67986.4,"high":68010.1,"low":67986.2,"close":68006.0},{"t":1771744260000,"open":68006.0,"high":68006.0,"low":67994.8,"close":67994.8},{"t":1771744320000,"open":67994.9,"high":67994.9,"low":67989.0,"close":67993.8},{"t":1771744380000,"open":67993.8,"high":67993.8,"low":67985.6,"close":67985.7},{"t":1771744440000,"open":67985.7,"high":68014.3,"low":67985.6,"close":68012.7},{"t":1771744500000,"open":68012.7,"high":68012.7,"low":67998.6,"close":68008.9},{"t":1771744560000,"open":68008.9,"high":68008.9,"low":67999.9,"close":68006.6},{"t":1771744620000,"open":68006.6,"high":68006.6,"low":67995.2,"close":67995.3},{"t":1771744680000,"open":67995.3,"high":68000.1,"low":67970.7,"close":67994.7},{"t":1771744740000,"open":67994.6,"high":67994.7,"low":67971.8,"close":67972.0},{"t":1771744800000,"open":67972.0,"high":67978.4,"low":67972.0,"close":67977.6},{"t":1771744860000,"open":67977.6,"high":67990.0,"low":67972.1,"close":67990.0},{"t":1771744920000,"open":67989.9,"high":67990.0,"low":67984.7,"close":67985.6},{"t":1771744980000,"open":67985.6,"high":67985.6,"low":67972.1,"close":67972.2},{"t":1771745040000,"open":67972.2,"high":67982.3,"low":67972.2,"close":67982.3},{"t":1771745100000,"open":67982.2,"high":67982.2,"low":67972.9,"close":67973.0},{"t":1771745160000,"open":67972.9,"high":67984.4,"low":67972.9,"close":67981.2},{"t":1771745220000,"open":67981.1,"high":67981.2,"low":67972.2,"close":67972.3},{"t":1771745280000,"open":67972.3,"high":68006.3,"low":67972.2,"close":68006.2},{"t":1771745340000,"open":68006.2,"high":68011.9,"low":67993.8,"close":67993.8},{"t":1771745400000,"open":67993.9,"high":67996.9,"low":67984.7,"close":67996.9},{"t":1771745460000,"open":67996.9,"high":68019.6,"low":67996.8,"close":68006.8},{"t":1771745520000,"open":68006.7,"high":68025.0,"low":68006.7,"close":68025.0},{"t":1771745580000,"open":68025.0,"high":68025.0,"low":68016.7,"close":68016.8},{"t":1771745640000,"open":68016.7,"high":68016.8,"low":68011.0,"close":68016.8},{"t":1771745700000,"open":68016.8,"high":68016.8,"low":68016.7,"close":68016.7},{"t":1771745760000,"open":68016.8,"high":68016.8,"low":68002.8,"close":68015.9},{"t":1771745820000,"open":68015.8,"high":68015.9,"low":68008.9,"close":68010.0},{"t":1771745880000,"open":68010.1,"high":68015.9,"low":68010.0,"close":68015.9},{"t":1771745940000,"open":68015.9,"high":68015.9,"low":68008.5,"close":68008.6},{"t":1771746000000,"open":68008.6,"high":68024.0,"low":68008.5,"close":68022.5},{"t":1771746060000,"open":68022.4,"high":68042.0,"low":68019.9,"close":68042.0},{"t":1771746120000,"open":68042.0,"high":68067.2,"low":68042.0,"close":68065.4},{"t":1771746180000,"open":68065.3,"high":68065.4,"low":68044.0,"close":68047.6},{"t":1771746240000,"open":68047.6,"high":68057.9,"low":68044.9,"close":68057.8},{"t":1771746300000,"open":68057.9,"high":68057.9,"low":68052.0,"close":68052.0},{"t":1771746360000,"open":68052.1,"high":68055.8,"low":68042.4,"close":68048.3},{"t":1771746420000,"open":68048.3,"high":68048.3,"low":68027.1,"close":68032.1},{"t":1771746480000,"open":68032.1,"high":68035.8,"low":68028.1,"close":68031.5},{"t":1771746540000,"open":68031.6,"high":68031.6,"low":68031.5,"close":68031.6},{"t":1771746600000,"open":68031.6,"high":68031.6,"low":68019.0,"close":68022.2},{"t":1771746660000,"open":68022.3,"high":68023.6,"low":68008.7,"close":68009.6},{"t":1771746720000,"open":68009.6,"high":68045.7,"low":68009.5,"close":68034.6},{"t":1771746780000,"open":68034.6,"high":68040.6,"low":67982.0,"close":67982.1},{"t":1771746840000,"open":67982.1,"high":67982.2,"low":67982.0,"close":67982.2},{"t":1771746900000,"open":67982.2,"high":68003.1,"low":67982.1,"close":67982.9},{"t":1771746960000,"open":67982.9,"high":67991.2,"low":67971.6,"close":67971.7},{"t":1771747020000,"open":67971.6,"high":67980.0,"low":67971.6,"close":67980.0},{"t":1771747080000,"open":67979.9,"high":67980.9,"low":67979.9,"close":67980.9},{"t":1771747140000,"open":67980.8,"high":67980.9,"low":67972.8,"close":67973.0},{"t":1771747200000,"open":67973.0,"high":67973.1,"low":67960.0,"close":67963.3},{"t":1771747260000,"open":67963.2,"high":67963.3,"low":67944.8,"close":67958.4},{"t":1771747320000,"open":67958.5,"high":67973.6,"low":67958.4,"close":67973.6},{"t":1771747380000,"open":67973.5,"high":67973.6,"low":67972.0,"close":67972.0},{"t":1771747440000,"open":67972.0,"high":67972.1,"low":67962.1,"close":67970.6},{"t":1771747500000,"open":67970.6,"high":67970.6,"low":67964.6,"close":67964.7},{"t":1771747560000,"open":67964.7,"high":67972.1,"low":67951.8,"close":67952.3},{"t":1771747620000,"open":67952.2,"high":67954.0,"low":67946.9,"close":67949.9},{"t":1771747680000,"open":67950.0,"high":67956.4,"low":67949.9,"close":67955.8},{"t":1771747740000,"open":67955.8,"high":67964.4,"low":67955.8,"close":67964.4},{"t":1771747800000,"open":67964.3,"high":67986.9,"low":67964.3,"close":67986.9},{"t":1771747860000,"open":67986.9,"high":67986.9,"low":67960.7,"close":67965.6},{"t":1771747920000,"open":67965.5,"high":67965.6,"low":67965.5,"close":67965.5},{"t":1771747980000,"open":67965.5,"high":67965.8,"low":67965.5,"close":67965.8},{"t":1771748040000,"open":67965.8,"high":67968.1,"low":67944.3,"close":67944.3},{"t":1771748100000,"open":67944.4,"high":67968.1,"low":67944.3,"close":67968.1},{"t":1771748160000,"open":67968.1,"high":67975.1,"low":67966.4,"close":67969.9},{"t":1771748220000,"open":67969.9,"high":67970.0,"low":67966.7,"close":67966.8},{"t":1771748280000,"open":67966.7,"high":67976.6,"low":67963.4,"close":67970.0},{"t":1771748340000,"open":67970.0,"high":67978.5,"low":67968.0,"close":67978.0},{"t":1771748400000,"open":67978.0,"high":67978.0,"low":67964.7,"close":67964.8},{"t":1771748460000,"open":67964.8,"high":67967.8,"low":67964.7,"close":67967.7},{"t":1771748520000,"open":67967.7,"high":67973.2,"low":67967.7,"close":67970.7},{"t":1771748580000,"open":67970.7,"high":67970.7,"low":67933.7,"close":67933.8},{"t":1771748640000,"open":67933.7,"high":67933.7,"low":67916.9,"close":67919.9},{"t":1771748700000,"open":67920.0,"high":67928.5,"low":67915.5,"close":67915.5},{"t":1771748760000,"open":67915.5,"high":67928.5,"low":67880.8,"close":67886.2},{"t":1771748820000,"open":67886.2,"high":67894.1,"low":67877.0,"close":67894.1},{"t":1771748880000,"open":67894.1,"high":67919.6,"low":67894.1,"close":67915.8},{"t":1771748940000,"open":67915.8,"high":67939.0,"low":67903.9,"close":67932.2},{"t":1771749000000,"open":67932.2,"high":67932.2,"low":67896.7,"close":67897.5},{"t":1771749060000,"open":67897.5,"high":67923.5,"low":67897.4,"close":67921.4},{"t":1771749120000,"open":67921.4,"high":67923.5,"low":67909.9,"close":67909.9},{"t":1771749180000,"open":67910.0,"high":67910.0,"low":67892.3,"close":67909.1},{"t":1771749240000,"open":67909.2,"high":67928.6,"low":67909.2,"close":67928.6},{"t":1771749300000,"open":67928.5,"high":67937.0,"low":67928.5,"close":67937.0},{"t":1771749360000,"open":67937.0,"high":67961.1,"low":67936.9,"close":67961.1},{"t":1771749420000,"open":67961.0,"high":67966.2,"low":67946.3,"close":67964.9},{"t":1771749480000,"open":67964.8,"high":67964.9,"low":67958.2,"close":67958.2},{"t":1771749540000,"open":67958.3,"high":67958.3,"low":67952.0,"close":67952.0},{"t":1771749600000,"open":67952.1,"high":67952.1,"low":67936.5,"close":67936.6},{"t":1771749660000,"open":67936.5,"high":67950.2,"low":67916.8,"close":67934.5},{"t":1771749720000,"open":67934.5,"high":67938.6,"low":67928.8,"close":67928.9},{"t":1771749780000,"open":67928.9,"high":67936.0,"low":67928.8,"close":67936.0},{"t":1771749840000,"open":67936.0,"high":67936.0,"low":67925.4,"close":67925.4},{"t":1771749900000,"open":67925.5,"high":67929.5,"low":67925.5,"close":67929.5},{"t":1771749960000,"open":67929.5,"high":67941.4,"low":67929.4,"close":67937.8},{"t":1771750020000,"open":67937.9,"high":67937.9,"low":67922.0,"close":67924.4},{"t":1771750080000,"open":67924.3,"high":67924.4,"low":67923.1,"close":67923.1},{"t":1771750140000,"open":67923.1,"high":67923.2,"low":67922.1,"close":67922.2},{"t":1771750200000,"open":67922.1,"high":67922.2,"low":67916.8,"close":67916.9},{"t":1771750260000,"open":67916.8,"high":67924.4,"low":67916.8,"close":67917.4},{"t":1771750320000,"open":67917.3,"high":67919.5,"low":67915.7,"close":67919.5},{"t":1771750380000,"open":67919.5,"high":67919.5,"low":67916.2,"close":67916.2},{"t":1771750440000,"open":67916.2,"high":67924.4,"low":67916.2,"close":67924.4},{"t":1771750500000,"open":67924.4,"high":67958.3,"low":67924.3,"close":67934.9},{"t":1771750560000,"open":67935.0,"high":67940.1,"low":67934.9,"close":67940.0},{"t":1771750620000,"open":67940.0,"high":67944.1,"low":67940.0,"close":67944.0},{"t":1771750680000,"open":67944.1,"high":67958.7,"low":67944.1,"close":67953.9},{"t":1771750740000,"open":67953.9,"high":67953.9,"low":67908.0,"close":67909.3},{"t":1771750800000,"open":67909.3,"high":67936.4,"low":67909.3,"close":67935.2},{"t":1771750860000,"open":67935.2,"high":67951.1,"low":67935.1,"close":67951.1},{"t":1771750920000,"open":67951.0,"high":67959.3,"low":67942.2,"close":67948.1},{"t":1771750980000,"open":67948.1,"high":67948.1,"low":67946.0,"close":67948.1},{"t":1771751040000,"open":67948.1,"high":67986.5,"low":67948.0,"close":67977.5},{"t":1771751100000,"open":67977.5,"high":67977.5,"low":67969.8,"close":67970.0},{"t":1771751160000,"open":67970.0,"high":67970.0,"low":67966.3,"close":67966.4},{"t":1771751220000,"open":67966.4,"high":67966.4,"low":67963.3,"close":67963.4},{"t":1771751280000,"open":67963.3,"high":67963.4,"low":67956.9,"close":67963.3},{"t":1771751340000,"open":67963.4,"high":68000.0,"low":67963.3,"close":68000.0},{"t":1771751400000,"open":68000.0,"high":68000.0,"low":67987.0,"close":67987.8},{"t":1771751460000,"open":67987.8,"high":67988.0,"low":67987.7,"close":67988.0},{"t":1771751520000,"open":67988.0,"high":67993.5,"low":67987.9,"close":67992.4},{"t":1771751580000,"open":67992.5,"high":67992.5,"low":67991.3,"close":67991.4},{"t":1771751640000,"open":67991.4,"high":68015.7,"low":67986.6,"close":68015.7},{"t":1771751700000,"open":68015.6,"high":68015.7,"low":68009.4,"close":68009.5},{"t":1771751760000,"open":68009.4,"high":68028.1,"low":68003.1,"close":68028.1},{"t":1771751820000,"open":68028.0,"high":68028.1,"low":68013.3,"close":68013.3},{"t":1771751880000,"open":68013.3,"high":68013.4,"low":68013.3,"close":68013.3},{"t":1771751940000,"open":68013.3,"high":68033.8,"low":68013.3,"close":68017.9},{"t":1771752000000,"open":68017.8,"high":68017.8,"low":67991.3,"close":68008.0},{"t":1771752060000,"open":68008.0,"high":68008.0,"low":67995.6,"close":67995.7},{"t":1771752120000,"open":67995.6,"high":67998.6,"low":67982.6,"close":67982.7},{"t":1771752180000,"open":67982.7,"high":67995.2,"low":67982.6,"close":67995.2},{"t":1771752240000,"open":67995.2,"high":67995.2,"low":67987.2,"close":67994.8},{"t":1771752300000,"open":67994.8,"high":67994.8,"low":67988.3,"close":67989.6},{"t":1771752360000,"open":67989.6,"high":68000.1,"low":67989.5,"close":67999.9},{"t":1771752420000,"open":67999.9,"high":68017.0,"low":67999.9,"close":68017.0},{"t":1771752480000,"open":68017.0,"high":68020.2,"low":67993.0,"close":67993.0},{"t":1771752540000,"open":67993.0,"high":67995.8,"low":67983.3,"close":67995.8},{"t":1771752600000,"open":67995.8,"high":68001.1,"low":67995.1,"close":67995.1},{"t":1771752660000,"open":67995.1,"high":67995.1,"low":67982.0,"close":67982.1},{"t":1771752720000,"open":67982.1,"high":68002.3,"low":67982.1,"close":68000.1},{"t":1771752780000,"open":68000.1,"high":68001.1,"low":67998.2,"close":67998.3},{"t":1771752840000,"open":67998.3,"high":68006.0,"low":67980.7,"close":67980.8},{"t":1771752900000,"open":67980.8,"high":68006.0,"low":67980.8,"close":68006.0},{"t":1771752960000,"open":68006.0,"high":68008.0,"low":67998.3,"close":68008.0},{"t":1771753020000,"open":68007.9,"high":68017.3,"low":67990.3,"close":67990.3},{"t":1771753080000,"open":67990.4,"high":67990.4,"low":67959.2,"close":67976.0},{"t":1771753140000,"open":67976.1,"high":67990.6,"low":67976.1,"close":67990.6},{"t":1771753200000,"open":67990.5,"high":67999.0,"low":67990.5,"close":67996.3},{"t":1771753260000,"open":67996.2,"high":68020.8,"low":67996.2,"close":68020.8},{"t":1771753320000,"open":68020.8,"high":68020.8,"low":68011.8,"close":68011.8},{"t":1771753380000,"open":68011.8,"high":68011.9,"low":68011.8,"close":68011.9},{"t":1771753440000,"open":68011.8,"high":68022.4,"low":68011.8,"close":68022.4},{"t":1771753500000,"open":68022.4,"high":68033.0,"low":68022.4,"close":68032.9},{"t":1771753560000,"open":68033.0,"high":68057.9,"low":68030.6,"close":68051.0},{"t":1771753620000,"open":68051.1,"high":68063.9,"low":68051.0,"close":68061.4},{"t":1771753680000,"open":68061.3,"high":68081.9,"low":68057.3,"close":68061.6},{"t":1771753740000,"open":68061.7,"high":68061.7,"low":68052.1,"close":68052.2},{"t":1771753800000,"open":68052.2,"high":68052.2,"low":68036.6,"close":68044.7},{"t":1771753860000,"open":68044.6,"high":68044.7,"low":68030.8,"close":68039.8},{"t":1771753920000,"open":68039.8,"high":68039.8,"low":68029.7,"close":68029.8},{"t":1771753980000,"open":68029.7,"high":68032.0,"low":68029.7,"close":68032.0},{"t":1771754040000,"open":68031.9,"high":68073.8,"low":68031.9,"close":68073.7},{"t":1771754100000,"open":68073.7,"high":68073.7,"low":68042.6,"close":68042.7},{"t":1771754160000,"open":68042.6,"high":68053.8,"low":68030.8,"close":68033.1},{"t":1771754220000,"open":68033.1,"high":68039.1,"low":68033.1,"close":68039.0},{"t":1771754280000,"open":68039.0,"high":68044.3,"low":68039.0,"close":68044.2},{"t":1771754340000,"open":68044.2,"high":68044.3,"low":68022.4,"close":68022.4},{"t":1771754400000,"open":68022.4,"high":68025.6,"low":68001.6,"close":68001.6},{"t":1771754460000,"open":68001.7,"high":68001.7,"low":67982.5,"close":67986.6},{"t":1771754520000,"open":67986.5,"high":67990.0,"low":67982.3,"close":67982.8},{"t":1771754580000,"open":67982.7,"high":67984.7,"low":67982.7,"close":67984.7},{"t":1771754640000,"open":67984.7,"high":67996.3,"low":67984.6,"close":67996.3},{"t":1771754700000,"open":67996.2,"high":68001.6,"low":67996.2,"close":68001.6},{"t":1771754760000,"open":68001.6,"high":68011.2,"low":68001.6,"close":68011.1},{"t":1771754820000,"open":68011.2,"high":68022.8,"low":68007.1,"close":68014.8},{"t":1771754880000,"open":68014.7,"high":68014.7,"low":68012.3,"close":68012.4},{"t":1771754940000,"open":68012.4,"high":68017.6,"low":68012.3,"close":68013.7},{"t":1771755000000,"open":68013.7,"high":68013.7,"low":68013.6,"close":68013.7},{"t":1771755060000,"open":68013.6,"high":68013.7,"low":68013.6,"close":68013.7},{"t":1771755120000,"open":68013.7,"high":68013.7,"low":68013.6,"close":68013.7},{"t":1771755180000,"open":68013.6,"high":68013.7,"low":68013.2,"close":68013.2},{"t":1771755240000,"open":68013.3,"high":68013.3,"low":68011.8,"close":68011.9},{"t":1771755300000,"open":68011.8,"high":68012.7,"low":68011.1,"close":68011.1},{"t":1771755360000,"open":68011.2,"high":68014.3,"low":67993.3,"close":67993.3},{"t":1771755420000,"open":67993.3,"high":68003.0,"low":67993.3,"close":68002.9},{"t":1771755480000,"open":68003.0,"high":68003.0,"low":67988.7,"close":67996.3},{"t":1771755540000,"open":67996.3,"high":68032.4,"low":67996.3,"close":68032.4},{"t":1771755600000,"open":68032.3,"high":68032.3,"low":68018.0,"close":68031.4},{"t":1771755660000,"open":68031.3,"high":68074.4,"low":68031.3,"close":68057.6},{"t":1771755720000,"open":68057.6,"high":68100.6,"low":68057.5,"close":68093.7},{"t":1771755780000,"open":68093.7,"high":68093.7,"low":68071.0,"close":68073.8},{"t":1771755840000,"open":68073.9,"high":68076.4,"low":68069.2,"close":68069.3},{"t":1771755900000,"open":68069.3,"high":68073.9,"low":68063.2,"close":68071.9},{"t":1771755960000,"open":68071.9,"high":68082.9,"low":68071.1,"close":68075.3},{"t":1771756020000,"open":68075.2,"high":68075.3,"low":68041.5,"close":68047.5},{"t":1771756080000,"open":68047.6,"high":68055.2,"low":68047.5,"close":68055.2},{"t":1771756140000,"open":68055.1,"high":68064.0,"low":68055.1,"close":68057.8},{"t":1771756200000,"open":68057.8,"high":68062.0,"low":68057.8,"close":68062.0},{"t":1771756260000,"open":68062.0,"high":68066.5,"low":68058.2,"close":68066.5},{"t":1771756320000,"open":68066.5,"high":68066.5,"low":68065.6,"close":68065.7},{"t":1771756380000,"open":68065.6,"high":68126.7,"low":68058.6,"close":68058.6},{"t":1771756440000,"open":68058.7,"high":68058.7,"low":68040.7,"close":68040.7},{"t":1771756500000,"open":68040.8,"high":68051.4,"low":68040.7,"close":68051.4},{"t":1771756560000,"open":68051.4,"high":68056.8,"low":68051.4,"close":68054.0},{"t":1771756620000,"open":68054.0,"high":68061.4,"low":68048.0,"close":68053.9},{"t":1771756680000,"open":68054.0,"high":68080.8,"low":68054.0,"close":68077.3},{"t":1771756740000,"open":68077.3,"high":68077.3,"low":68031.1,"close":68033.6},{"t":1771756800000,"open":68033.5,"high":68068.2,"low":68033.5,"close":68068.2},{"t":1771756860000,"open":68068.1,"high":68068.2,"low":68067.1,"close":68067.1},{"t":1771756920000,"open":68067.1,"high":68067.2,"low":68063.4,"close":68063.5},{"t":1771756980000,"open":68063.4,"high":68067.4,"low":68063.1,"close":68067.4},{"t":1771757040000,"open":68067.4,"high":68067.4,"low":68058.6,"close":68062.1},{"t":1771757100000,"open":68062.0,"high":68070.0,"low":68058.0,"close":68058.1},{"t":1771757160000,"open":68058.0,"high":68080.0,"low":68058.0,"close":68076.9},{"t":1771757220000,"open":68077.0,"high":68077.0,"low":68070.1,"close":68070.2},{"t":1771757280000,"open":68070.1,"high":68074.5,"low":68070.1,"close":68073.1},{"t":1771757340000,"open":68073.1,"high":68073.2,"low":68071.7,"close":68073.2},{"t":1771757400000,"open":68073.2,"high":68083.6,"low":68073.2,"close":68083.6},{"t":1771757460000,"open":68083.6,"high":68083.6,"low":68080.5,"close":68080.5},{"t":1771757520000,"open":68080.5,"high":68100.2,"low":68076.4,"close":68100.1},{"t":1771757580000,"open":68100.1,"high":68134.0,"low":68092.5,"close":68121.7},{"t":1771757640000,"open":68121.6,"high":68121.6,"low":68113.9,"close":68114.0},{"t":1771757700000,"open":68113.9,"high":68114.0,"low":68099.8,"close":68104.1},{"t":1771757760000,"open":68104.0,"high":68104.1,"low":68104.0,"close":68104.1},{"t":1771757820000,"open":68104.1,"high":68107.6,"low":68104.0,"close":68107.6},{"t":1771757880000,"open":68107.6,"high":68121.8,"low":68107.5,"close":68117.1},{"t":1771757940000,"open":68117.0,"high":68117.0,"low":68089.9,"close":68096.6},{"t":1771758000000,"open":68096.6,"high":68124.1,"low":68096.6,"close":68105.6},{"t":1771758060000,"open":68105.7,"high":68125.8,"low":68103.2,"close":68124.6},{"t":1771758120000,"open":68124.6,"high":68160.0,"low":68124.5,"close":68153.9},{"t":1771758180000,"open":68153.8,"high":68180.1,"low":68150.9,"close":68154.9},{"t":1771758240000,"open":68154.8,"high":68171.0,"low":68150.0,"close":68150.1},{"t":1771758300000,"open":68150.1,"high":68192.0,"low":68150.0,"close":68191.9},{"t":1771758360000,"open":68192.0,"high":68192.0,"low":68165.4,"close":68167.4},{"t":1771758420000,"open":68167.4,"high":68210.0,"low":68167.3,"close":68190.9},{"t":1771758480000,"open":68190.9,"high":68216.6,"low":68189.1,"close":68189.2},{"t":1771758540000,"open":68189.1,"high":68199.1,"low":68171.2,"close":68171.2},{"t":1771758600000,"open":68171.3,"high":68171.3,"low":68155.5,"close":68164.7},{"t":1771758660000,"open":68164.7,"high":68183.6,"low":68164.7,"close":68182.3},{"t":1771758720000,"open":68182.2,"high":68187.8,"low":68182.0,"close":68187.7},{"t":1771758780000,"open":68187.8,"high":68187.8,"low":68177.8,"close":68177.9},{"t":1771758840000,"open":68177.9,"high":68188.0,"low":68172.7,"close":68176.2},{"t":1771758900000,"open":68176.1,"high":68186.7,"low":68173.0,"close":68186.7},{"t":1771758960000,"open":68186.7,"high":68220.0,"low":68186.6,"close":68209.6},{"t":1771759020000,"open":68209.6,"high":68209.6,"low":68178.6,"close":68185.8},{"t":1771759080000,"open":68185.7,"high":68187.8,"low":68176.7,"close":68183.0},{"t":1771759140000,"open":68183.0,"high":68187.7,"low":68183.0,"close":68187.6},{"t":1771759200000,"open":68187.7,"high":68194.1,"low":68187.7,"close":68194.0},{"t":1771759260000,"open":68194.0,"high":68194.0,"low":68162.0,"close":68162.1},{"t":1771759320000,"open":68162.1,"high":68181.2,"low":68162.0,"close":68181.1},{"t":1771759380000,"open":68181.2,"high":68188.9,"low":68181.1,"close":68188.9},{"t":1771759440000,"open":68188.8,"high":68188.9,"low":68187.5,"close":68187.5},{"t":1771759500000,"open":68187.6,"high":68195.8,"low":68187.5,"close":68195.8},{"t":1771759560000,"open":68195.7,"high":68195.8,"low":68185.7,"close":68185.8},{"t":1771759620000,"open":68185.8,"high":68190.0,"low":68185.7,"close":68190.0},{"t":1771759680000,"open":68190.0,"high":68199.2,"low":68189.9,"close":68195.5},{"t":1771759740000,"open":68195.6,"high":68195.6,"low":68194.1,"close":68194.1},{"t":1771759800000,"open":68194.2,"high":68194.2,"low":68192.1,"close":68192.1},{"t":1771759860000,"open":68192.1,"high":68192.2,"low":68185.1,"close":68185.1},{"t":1771759920000,"open":68185.1,"high":68189.7,"low":68185.1,"close":68185.6},{"t":1771759980000,"open":68185.6,"high":68185.7,"low":68185.6,"close":68185.7},{"t":1771760040000,"open":68185.6,"high":68204.2,"low":68185.6,"close":68202.0},{"t":1771760100000,"open":68201.9,"high":68202.0,"low":68196.1,"close":68196.1},{"t":1771760160000,"open":68196.1,"high":68204.5,"low":68195.2,"close":68199.0},{"t":1771760220000,"open":68199.0,"high":68199.1,"low":68159.0,"close":68159.0},{"t":1771760280000,"open":68159.0,"high":68159.1,"low":68121.8,"close":68135.3},{"t":1771760340000,"open":68135.5,"high":68143.6,"low":68135.5,"close":68142.9},{"t":1771760400000,"open":68142.9,"high":68156.5,"low":68142.9,"close":68152.5},{"t":1771760460000,"open":68152.5,"high":68152.5,"low":68152.2,"close":68152.3},{"t":1771760520000,"open":68152.3,"high":68152.3,"low":68151.1,"close":68151.2},{"t":1771760580000,"open":68151.2,"high":68158.0,"low":68148.1,"close":68157.9},{"t":1771760640000,"open":68158.0,"high":68158.0,"low":68157.9,"close":68158.0},{"t":1771760700000,"open":68158.0,"high":68158.0,"low":68156.7,"close":68156.7},{"t":1771760760000,"open":68156.8,"high":68156.8,"low":68155.4,"close":68155.4},{"t":1771760820000,"open":68155.4,"high":68155.5,"low":68151.3,"close":68154.0},{"t":1771760880000,"open":68154.1,"high":68164.1,"low":68154.0,"close":68160.9},{"t":1771760940000,"open":68161.0,"high":68161.0,"low":68159.7,"close":68159.7},{"t":1771761000000,"open":68159.8,"high":68159.8,"low":68152.5,"close":68158.0},{"t":1771761060000,"open":68158.0,"high":68171.8,"low":68158.0,"close":68165.1},{"t":1771761120000,"open":68165.0,"high":68165.1,"low":68165.0,"close":68165.0},{"t":1771761180000,"open":68165.1,"high":68165.1,"low":68157.4,"close":68157.4},{"t":1771761240000,"open":68157.3,"high":68159.4,"low":68157.3,"close":68159.3},{"t":1771761300000,"open":68159.4,"high":68159.4,"low":68157.4,"close":68159.3},{"t":1771761360000,"open":68159.4,"high":68163.9,"low":68157.3,"close":68163.8},{"t":1771761420000,"open":68163.9,"high":68180.0,"low":68163.9,"close":68180.0},{"t":1771761480000,"open":68179.9,"high":68180.0,"low":68179.9,"close":68180.0},{"t":1771761540000,"open":68180.0,"high":68183.5,"low":68179.9,"close":68183.4},{"t":1771761600000,"open":68183.4,"high":68200.0,"low":68183.0,"close":68199.9},{"t":1771761660000,"open":68200.0,"high":68205.1,"low":68165.7,"close":68165.7},{"t":1771761720000,"open":68165.8,"high":68165.8,"low":68152.2,"close":68152.3},{"t":1771761780000,"open":68152.3,"high":68152.3,"low":68073.5,"close":68105.8},{"t":1771761840000,"open":68105.7,"high":68111.7,"low":68084.8,"close":68103.8},{"t":1771761900000,"open":68103.8,"high":68103.9,"low":68043.0,"close":68044.3},{"t":1771761960000,"open":68044.3,"high":68050.0,"low":67973.1,"close":68000.8},{"t":1771762020000,"open":68000.9,"high":68021.4,"low":67982.3,"close":68016.6},{"t":1771762080000,"open":68016.6,"high":68019.9,"low":67987.2,"close":67999.7},{"t":1771762140000,"open":67999.7,"high":68010.3,"low":67988.7,"close":67996.3},{"t":1771762200000,"open":67996.3,"high":67999.4,"low":67992.7,"close":67994.9},{"t":1771762260000,"open":67994.9,"high":67994.9,"low":67944.5,"close":67954.9},{"t":1771762320000,"open":67954.9,"high":67973.4,"low":67954.9,"close":67968.9},{"t":1771762380000,"open":67968.9,"high":67972.1,"low":67965.0,"close":67965.1},{"t":1771762440000,"open":67965.1,"high":67983.6,"low":67950.0,"close":67980.0},{"t":1771762500000,"open":67980.1,"high":68018.8,"low":67980.0,"close":68007.6},{"t":1771762560000,"open":68007.7,"high":68043.8,"low":68007.7,"close":68026.7},{"t":1771762620000,"open":68026.7,"high":68044.5,"low":68026.6,"close":68041.2},{"t":1771762680000,"open":68041.2,"high":68041.2,"low":68004.6,"close":68014.6},{"t":1771762740000,"open":68014.6,"high":68014.6,"low":67991.1,"close":67991.1},{"t":1771762800000,"open":67991.1,"high":68036.2,"low":67987.0,"close":68036.2},{"t":1771762860000,"open":68036.1,"high":68036.1,"low":67991.6,"close":68007.4},{"t":1771762920000,"open":68007.4,"high":68016.1,"low":67937.3,"close":67956.8},{"t":1771762980000,"open":67956.8,"high":67980.0,"low":67951.8,"close":67978.2},{"t":1771763040000,"open":67978.2,"high":68032.1,"low":67978.1,"close":68032.1},{"t":1771763100000,"open":68032.1,"high":68060.5,"low":68014.6,"close":68032.9},{"t":1771763160000,"open":68033.0,"high":68048.4,"low":68015.9,"close":68015.9},{"t":1771763220000,"open":68015.9,"high":68027.2,"low":68015.9,"close":68027.2},{"t":1771763280000,"open":68027.1,"high":68046.3,"low":68027.1,"close":68041.9},{"t":1771763340000,"open":68041.8,"high":68046.8,"low":68041.8,"close":68044.5},{"t":1771763400000,"open":68044.5,"high":68044.6,"low":68012.0,"close":68012.1},{"t":1771763460000,"open":68012.0,"high":68012.0,"low":68007.9,"close":68009.4},{"t":1771763520000,"open":68009.5,"high":68017.9,"low":68000.0,"close":68011.7},{"t":1771763580000,"open":68011.8,"high":68017.1,"low":68007.9,"close":68017.0},{"t":1771763640000,"open":68017.0,"high":68024.2,"low":68000.0,"close":68000.1},{"t":1771763700000,"open":68000.0,"high":68012.0,"low":67998.5,"close":68000.0},{"t":1771763760000,"open":68000.0,"high":68000.0,"low":67984.4,"close":67984.4},{"t":1771763820000,"open":67984.4,"high":68007.9,"low":67984.3,"close":68007.9},{"t":1771763880000,"open":68007.8,"high":68007.9,"low":67966.8,"close":67976.4},{"t":1771763940000,"open":67976.4,"high":67976.4,"low":67875.3,"close":67883.0},{"t":1771764000000,"open":67882.9,"high":67906.2,"low":67867.8,"close":67892.1},{"t":1771764060000,"open":67892.1,"high":67924.9,"low":67892.0,"close":67915.7},{"t":1771764120000,"open":67915.8,"high":67920.0,"low":67914.6,"close":67918.2},{"t":1771764180000,"open":67918.3,"high":67937.3,"low":67915.3,"close":67933.8},{"t":1771764240000,"open":67933.8,"high":67950.0,"low":67850.3,"close":67856.7},{"t":1771764300000,"open":67856.8,"high":67907.6,"low":67856.8,"close":67882.8},{"t":1771764360000,"open":67882.8,"high":67886.9,"low":67836.4,"close":67871.4},{"t":1771764420000,"open":67871.4,"high":67912.4,"low":67863.4,"close":67900.0},{"t":1771764480000,"open":67900.0,"high":67912.4,"low":67886.1,"close":67912.4},{"t":1771764540000,"open":67912.3,"high":67924.6,"low":67900.0,"close":67915.5},{"t":1771764600000,"open":67915.5,"high":67915.5,"low":67901.3,"close":67908.9},{"t":1771764660000,"open":67909.0,"high":67953.8,"low":67908.9,"close":67949.6},{"t":1771764720000,"open":67949.6,"high":67952.1,"low":67937.3,"close":67947.0},{"t":1771764780000,"open":67946.9,"high":67947.1,"low":67929.8,"close":67932.5},{"t":1771764840000,"open":67932.6,"high":67932.6,"low":67907.3,"close":67910.6},{"t":1771764900000,"open":67910.7,"high":67924.7,"low":67910.6,"close":67924.6},{"t":1771764960000,"open":67924.7,"high":67924.7,"low":67922.0,"close":67922.0},{"t":1771765020000,"open":67922.0,"high":67922.1,"low":67900.6,"close":67916.9},{"t":1771765080000,"open":67916.9,"high":67924.6,"low":67906.6,"close":67919.8},{"t":1771765140000,"open":67919.8,"high":67919.9,"low":67892.4,"close":67892.4},{"t":1771765200000,"open":67892.4,"high":67926.7,"low":67892.4,"close":67920.0},{"t":1771765260000,"open":67920.0,"high":67930.9,"low":67917.0,"close":67930.9},{"t":1771765320000,"open":67930.9,"high":67931.0,"low":67916.1,"close":67922.3},{"t":1771765380000,"open":67922.3,"high":67984.4,"low":67916.4,"close":67984.4},{"t":1771765440000,"open":67984.4,"high":67984.4,"low":67973.4,"close":67976.4},{"t":1771765500000,"open":67976.3,"high":67976.4,"low":67942.1,"close":67942.1},{"t":1771765560000,"open":67942.1,"high":67954.5,"low":67916.2,"close":67954.4},{"t":1771765620000,"open":67954.5,"high":67966.8,"low":67944.2,"close":67944.3},{"t":1771765680000,"open":67944.2,"high":67953.6,"low":67907.0,"close":67921.0},{"t":1771765740000,"open":67921.1,"high":67936.2,"low":67921.1,"close":67936.2},{"t":1771765800000,"open":67936.1,"high":67936.1,"low":67915.2,"close":67924.6},{"t":1771765860000,"open":67924.7,"high":67937.5,"low":67914.8,"close":67920.0},{"t":1771765920000,"open":67919.9,"high":67929.2,"low":67919.9,"close":67929.1},{"t":1771765980000,"open":67929.0,"high":67941.8,"low":67924.6,"close":67941.7},{"t":1771766040000,"open":67941.7,"high":67954.6,"low":67941.7,"close":67954.5},{"t":1771766100000,"open":67954.6,"high":67977.4,"low":67954.5,"close":67962.0},{"t":1771766160000,"open":67961.9,"high":67964.1,"low":67958.2,"close":67964.0},{"t":1771766220000,"open":67964.1,"high":67999.0,"low":67964.1,"close":67999.0},{"t":1771766280000,"open":67999.0,"high":68011.4,"low":67998.8,"close":68001.2},{"t":1771766340000,"open":68001.1,"high":68001.1,"low":67962.2,"close":67966.1},{"t":1771766400000,"open":67966.2,"high":67966.2,"low":67947.7,"close":67947.8},{"t":1771766460000,"open":67947.8,"high":67947.9,"low":67917.9,"close":67926.7},{"t":1771766520000,"open":67926.7,"high":67933.9,"low":67920.8,"close":67926.9},{"t":1771766580000,"open":67926.9,"high":67927.0,"low":67900.1,"close":67908.4},{"t":1771766640000,"open":67908.4,"high":67932.2,"low":67908.4,"close":67931.2},{"t":1771766700000,"open":67931.1,"high":67931.2,"low":67909.4,"close":67913.0},{"t":1771766760000,"open":67913.0,"high":67928.5,"low":67913.0,"close":67925.5},{"t":1771766820000,"open":67925.4,"high":67925.5,"low":67920.3,"close":67922.0},{"t":1771766880000,"open":67922.0,"high":67922.1,"low":67901.0,"close":67906.5},{"t":1771766940000,"open":67906.4,"high":67907.5,"low":67885.1,"close":67892.5},{"t":1771767000000,"open":67892.4,"high":67922.1,"low":67892.4,"close":67922.0},{"t":1771767060000,"open":67922.0,"high":67934.4,"low":67865.5,"close":67869.5},{"t":1771767120000,"open":67869.5,"high":67885.5,"low":67827.2,"close":67837.3},{"t":1771767180000,"open":67837.4,"high":67868.5,"low":67750.0,"close":67806.4},{"t":1771767240000,"open":67806.4,"high":67820.4,"low":67780.6,"close":67805.6},{"t":1771767300000,"open":67805.6,"high":67807.7,"low":67595.7,"close":67698.5},{"t":1771767360000,"open":67698.4,"high":67721.1,"low":67604.7,"close":67719.2},{"t":1771767420000,"open":67718.9,"high":67720.1,"low":67665.3,"close":67685.7},{"t":1771767480000,"open":67685.7,"high":67710.0,"low":67632.5,"close":67636.2},{"t":1771767540000,"open":67636.2,"high":67677.0,"low":67601.1,"close":67610.7},{"t":1771767600000,"open":67610.6,"high":67640.8,"low":67574.2,"close":67579.1},{"t":1771767660000,"open":67579.1,"high":67593.2,"low":67542.0,"close":67584.0},{"t":1771767720000,"open":67584.1,"high":67595.8,"low":67538.0,"close":67574.0},{"t":1771767780000,"open":67574.0,"high":67592.1,"low":67558.6,"close":67582.1},{"t":1771767840000,"open":67582.2,"high":67608.1,"low":67563.9,"close":67608.0},{"t":1771767900000,"open":67608.1,"high":67639.9,"low":67576.2,"close":67611.8},{"t":1771767960000,"open":67611.8,"high":67659.4,"low":67595.0,"close":67626.9},{"t":1771768020000,"open":67626.9,"high":67670.4,"low":67616.4,"close":67649.8},{"t":1771768080000,"open":67649.8,"high":67689.6,"low":67642.6,"close":67663.9},{"t":1771768140000,"open":67664.0,"high":67678.5,"low":67633.9,"close":67656.4},{"t":1771768200000,"open":67656.5,"high":67658.6,"low":67574.1,"close":67576.6},{"t":1771768260000,"open":67576.6,"high":67584.3,"low":67563.6,"close":67572.6},{"t":1771768320000,"open":67572.6,"high":67615.0,"low":67569.3,"close":67597.2},{"t":1771768380000,"open":67597.3,"high":67613.1,"low":67595.7,"close":67595.7},{"t":1771768440000,"open":67595.8,"high":67602.1,"low":67585.5,"close":67596.1},{"t":1771768500000,"open":67596.2,"high":67624.0,"low":67572.4,"close":67572.5},{"t":1771768560000,"open":67572.5,"high":67602.6,"low":67564.8,"close":67602.6},{"t":1771768620000,"open":67602.6,"high":67609.9,"low":67581.1,"close":67606.3},{"t":1771768680000,"open":67606.3,"high":67640.0,"low":67606.2,"close":67626.0},{"t":1771768740000,"open":67625.9,"high":67628.0,"low":67613.0,"close":67622.4},{"t":1771768800000,"open":67622.3,"high":67644.0,"low":67613.3,"close":67628.9},{"t":1771768860000,"open":67628.9,"high":67638.9,"low":67576.2,"close":67583.8},{"t":1771768920000,"open":67583.8,"high":67595.2,"low":67578.5,"close":67578.6},{"t":1771768980000,"open":67578.6,"high":67578.6,"low":67573.1,"close":67573.2},{"t":1771769040000,"open":67573.2,"high":67573.2,"low":67488.0,"close":67502.6},{"t":1771769100000,"open":67502.6,"high":67523.2,"low":67446.0,"close":67460.0},{"t":1771769160000,"open":67460.0,"high":67553.1,"low":67446.0,"close":67530.5},{"t":1771769220000,"open":67530.5,"high":67554.0,"low":67515.0,"close":67524.0},{"t":1771769280000,"open":67524.0,"high":67624.9,"low":67523.8,"close":67580.1},{"t":1771769340000,"open":67580.1,"high":67580.1,"low":67540.9,"close":67560.1},{"t":1771769400000,"open":67560.1,"high":67585.3,"low":67541.6,"close":67580.7},{"t":1771769460000,"open":67580.7,"high":67580.7,"low":67555.0,"close":67561.9},{"t":1771769520000,"open":67562.0,"high":67563.0,"low":67541.1,"close":67557.7},{"t":1771769580000,"open":67557.7,"high":67624.7,"low":67553.0,"close":67624.7},{"t":1771769640000,"open":67624.7,"high":67624.7,"low":67620.6,"close":67620.7},{"t":1771769700000,"open":67620.7,"high":67641.3,"low":67620.6,"close":67637.5},{"t":1771769760000,"open":67637.5,"high":67664.1,"low":67628.0,"close":67638.9},{"t":1771769820000,"open":67638.9,"high":67642.9,"low":67561.7,"close":67562.2},{"t":1771769880000,"open":67562.3,"high":67562.3,"low":67537.7,"close":67558.3},{"t":1771769940000,"open":67558.3,"high":67565.6,"low":67550.0,"close":67556.1},{"t":1771770000000,"open":67556.1,"high":67589.1,"low":67550.0,"close":67589.1},{"t":1771770060000,"open":67589.0,"high":67589.1,"low":67567.3,"close":67571.5},{"t":1771770120000,"open":67571.5,"high":67630.1,"low":67571.5,"close":67629.2},{"t":1771770180000,"open":67629.1,"high":67629.1,"low":67595.1,"close":67602.7},{"t":1771770240000,"open":67602.7,"high":67606.7,"low":67595.7,"close":67599.1},{"t":1771770300000,"open":67599.0,"high":67605.3,"low":67598.9,"close":67601.2},{"t":1771770360000,"open":67601.3,"high":67606.3,"low":67594.5,"close":67600.2},{"t":1771770420000,"open":67600.3,"high":67600.3,"low":67550.1,"close":67558.5},{"t":1771770480000,"open":67558.4,"high":67587.3,"low":67558.4,"close":67581.5},{"t":1771770540000,"open":67581.4,"high":67622.2,"low":67570.5,"close":67595.6},{"t":1771770600000,"open":67595.5,"high":67609.0,"low":67595.4,"close":67603.7},{"t":1771770660000,"open":67603.7,"high":67646.7,"low":67603.6,"close":67634.1},{"t":1771770720000,"open":67634.1,"high":67658.7,"low":67600.0,"close":67600.0},{"t":1771770780000,"open":67600.1,"high":67650.8,"low":67600.1,"close":67633.1},{"t":1771770840000,"open":67633.1,"high":67633.2,"low":67601.3,"close":67620.9},{"t":1771770900000,"open":67620.9,"high":67620.9,"low":67553.3,"close":67564.2},{"t":1771770960000,"open":67564.2,"high":67575.5,"low":67560.3,"close":67575.4},{"t":1771771020000,"open":67575.4,"high":67628.9,"low":67572.6,"close":67574.3},{"t":1771771080000,"open":67574.4,"high":67577.5,"low":67572.8,"close":67574.1},{"t":1771771140000,"open":67574.0,"high":67574.1,"low":67555.9,"close":67565.0},{"t":1771771200000,"open":67565.1,"high":67566.0,"low":67559.5,"close":67565.9},{"t":1771771260000,"open":67565.9,"high":67569.0,"low":67516.6,"close":67516.6},{"t":1771771320000,"open":67516.7,"high":67534.4,"low":67451.3,"close":67460.7},{"t":1771771380000,"open":67460.6,"high":67472.3,"low":67331.4,"close":67424.0},{"t":1771771440000,"open":67423.9,"high":67436.7,"low":67383.1,"close":67416.0},{"t":1771771500000,"open":67416.0,"high":67459.6,"low":67413.7,"close":67428.9},{"t":1771771560000,"open":67428.8,"high":67428.8,"low":67352.6,"close":67405.3},{"t":1771771620000,"open":67405.3,"high":67409.9,"low":67341.6,"close":67365.6},{"t":1771771680000,"open":67365.7,"high":67409.1,"low":67365.6,"close":67380.0},{"t":1771771740000,"open":67380.0,"high":67408.5,"low":67310.6,"close":67386.2},{"t":1771771800000,"open":67386.2,"high":67435.0,"low":67386.1,"close":67414.6},{"t":1771771860000,"open":67414.7,"high":67490.2,"low":67406.0,"close":67479.9},{"t":1771771920000,"open":67479.8,"high":67485.3,"low":67461.5,"close":67462.1},{"t":1771771980000,"open":67462.0,"high":67549.5,"low":67462.0,"close":67535.1},{"t":1771772040000,"open":67535.2,"high":67535.2,"low":67455.0,"close":67455.0},{"t":1771772100000,"open":67455.1,"high":67461.9,"low":67400.0,"close":67428.5},{"t":1771772160000,"open":67428.4,"high":67445.1,"low":67412.6,"close":67412.6},{"t":1771772220000,"open":67412.7,"high":67432.2,"low":67395.4,"close":67429.7},{"t":1771772280000,"open":67429.6,"high":67429.7,"low":67392.5,"close":67395.1},{"t":1771772340000,"open":67395.2,"high":67435.4,"low":67385.4,"close":67420.1},{"t":1771772400000,"open":67420.0,"high":67451.8,"low":67416.4,"close":67420.2},{"t":1771772460000,"open":67420.1,"high":67433.9,"low":67408.4,"close":67425.3},{"t":1771772520000,"open":67425.4,"high":67439.7,"low":67425.3,"close":67438.8},{"t":1771772580000,"open":67438.8,"high":67466.6,"low":67432.5,"close":67432.6},{"t":1771772640000,"open":67432.5,"high":67441.6,"low":67408.8,"close":67421.0},{"t":1771772700000,"open":67421.1,"high":67425.4,"low":67411.0,"close":67411.0},{"t":1771772760000,"open":67411.1,"high":67419.0,"low":67368.7,"close":67368.7},{"t":1771772820000,"open":67368.7,"high":67368.7,"low":67275.0,"close":67298.9},{"t":1771772880000,"open":67298.8,"high":67334.0,"low":67290.0,"close":67292.7},{"t":1771772940000,"open":67292.8,"high":67347.2,"low":67292.7,"close":67331.6},{"t":1771773000000,"open":67331.6,"high":67360.2,"low":67331.5,"close":67338.5},{"t":1771773060000,"open":67338.5,"high":67385.1,"low":67326.1,"close":67385.0},{"t":1771773120000,"open":67385.1,"high":67403.3,"low":67334.6,"close":67348.2},{"t":1771773180000,"open":67348.2,"high":67367.6,"low":67341.1,"close":67364.9},{"t":1771773240000,"open":67364.8,"high":67415.0,"low":67364.8,"close":67393.0},{"t":1771773300000,"open":67393.1,"high":67406.7,"low":67367.3,"close":67367.3},{"t":1771773360000,"open":67367.3,"high":67370.3,"low":67354.6,"close":67370.3},{"t":1771773420000,"open":67370.3,"high":67381.2,"low":67309.5,"close":67321.8},{"t":1771773480000,"open":67321.7,"high":67358.0,"low":67313.4,"close":67347.7},{"t":1771773540000,"open":67347.8,"high":67374.9,"low":67347.7,"close":67365.7},{"t":1771773600000,"open":67365.8,"high":67411.9,"low":67365.7,"close":67404.0},{"t":1771773660000,"open":67403.9,"high":67404.0,"low":67378.9,"close":67402.3},{"t":1771773720000,"open":67402.4,"high":67424.7,"low":67392.9,"close":67415.4},{"t":1771773780000,"open":67415.3,"high":67466.8,"low":67415.0,"close":67460.1},{"t":1771773840000,"open":67460.1,"high":67470.0,"low":67460.0,"close":67466.9},{"t":1771773900000,"open":67466.9,"high":67562.7,"low":67462.4,"close":67560.1},{"t":1771773960000,"open":67560.0,"high":67583.2,"low":67511.2,"close":67557.9},{"t":1771774020000,"open":67557.8,"high":67557.9,"low":67505.6,"close":67505.6},{"t":1771774080000,"open":67505.6,"high":67532.0,"low":67505.6,"close":67529.0},{"t":1771774140000,"open":67529.1,"high":67579.7,"low":67529.0,"close":67574.3},{"t":1771774200000,"open":67574.2,"high":67574.3,"low":67523.0,"close":67523.0},{"t":1771774260000,"open":67523.0,"high":67566.0,"low":67515.9,"close":67566.0},{"t":1771774320000,"open":67565.9,"high":67612.5,"low":67565.9,"close":67595.2},{"t":1771774380000,"open":67595.2,"high":67606.8,"low":67593.8,"close":67596.1},{"t":1771774440000,"open":67596.0,"high":67617.0,"low":67590.8,"close":67616.9},{"t":1771774500000,"open":67617.0,"high":67638.3,"low":67610.8,"close":67629.5},{"t":1771774560000,"open":67629.4,"high":67672.1,"low":67614.7,"close":67666.2},{"t":1771774620000,"open":67666.1,"high":67687.4,"low":67626.6,"close":67640.8},{"t":1771774680000,"open":67640.8,"high":67728.7,"low":67638.4,"close":67710.0},{"t":1771774740000,"open":67710.0,"high":67789.0,"low":67710.0,"close":67785.1},{"t":1771774800000,"open":67785.1,"high":67785.2,"low":67748.4,"close":67760.0},{"t":1771774860000,"open":67759.9,"high":67798.5,"low":67714.6,"close":67714.6},{"t":1771774920000,"open":67714.6,"high":67714.7,"low":67641.2,"close":67643.2},{"t":1771774980000,"open":67643.2,"high":67714.7,"low":67643.2,"close":67714.7},{"t":1771775040000,"open":67714.6,"high":67759.8,"low":67714.6,"close":67756.2},{"t":1771775100000,"open":67756.1,"high":67800.0,"low":67756.1,"close":67767.6},{"t":1771775160000,"open":67767.6,"high":67776.6,"low":67740.2,"close":67740.2},{"t":1771775220000,"open":67740.2,"high":67740.5,"low":67708.1,"close":67740.5},{"t":1771775280000,"open":67740.4,"high":67740.4,"low":67706.9,"close":67712.7},{"t":1771775340000,"open":67712.7,"high":67720.0,"low":67700.5,"close":67705.1},{"t":1771775400000,"open":67705.0,"high":67721.0,"low":67702.8,"close":67716.0},{"t":1771775460000,"open":67716.0,"high":67716.0,"low":67695.9,"close":67712.8},{"t":1771775520000,"open":67712.8,"high":67712.9,"low":67684.6,"close":67702.2},{"t":1771775580000,"open":67702.2,"high":67732.1,"low":67696.1,"close":67696.3},{"t":1771775640000,"open":67696.2,"high":67702.8,"low":67695.1,"close":67701.2},{"t":1771775700000,"open":67701.1,"high":67708.1,"low":67683.7,"close":67697.3},{"t":1771775760000,"open":67697.3,"high":67697.4,"low":67690.6,"close":67696.1},{"t":1771775820000,"open":67696.1,"high":67696.2,"low":67670.0,"close":67673.3},{"t":1771775880000,"open":67673.2,"high":67673.3,"low":67643.0,"close":67643.1},{"t":1771775940000,"open":67643.1,"high":67660.0,"low":67643.1,"close":67659.9},{"t":1771776000000,"open":67660.0,"high":67660.0,"low":67648.9,"close":67648.9},{"t":1771776060000,"open":67649.0,"high":67656.1,"low":67625.5,"close":67630.9},{"t":1771776120000,"open":67630.9,"high":67654.3,"low":67602.7,"close":67654.2},{"t":1771776180000,"open":67654.2,"high":67712.0,"low":67633.8,"close":67633.8},{"t":1771776240000,"open":67633.8,"high":67639.7,"low":67609.2,"close":67609.2},{"t":1771776300000,"open":67609.2,"high":67609.3,"low":67585.6,"close":67591.0},{"t":1771776360000,"open":67590.9,"high":67607.1,"low":67585.4,"close":67607.0},{"t":1771776420000,"open":67607.0,"high":67607.1,"low":67558.1,"close":67562.5},{"t":1771776480000,"open":67562.5,"high":67574.4,"low":67552.6,"close":67574.3},{"t":1771776540000,"open":67574.3,"high":67596.2,"low":67573.3,"close":67595.9},{"t":1771776600000,"open":67596.0,"high":67599.5,"low":67585.9,"close":67599.4},{"t":1771776660000,"open":67599.5,"high":67599.5,"low":67590.9,"close":67590.9},{"t":1771776720000,"open":67590.9,"high":67593.1,"low":67585.0,"close":67585.0},{"t":1771776780000,"open":67585.0,"high":67585.1,"low":67561.1,"close":67567.0},{"t":1771776840000,"open":67567.1,"high":67567.1,"low":67555.4,"close":67556.7},{"t":1771776900000,"open":67556.7,"high":67570.3,"low":67556.7,"close":67570.3},{"t":1771776960000,"open":67570.2,"high":67570.3,"low":67544.0,"close":67544.0},{"t":1771777020000,"open":67544.0,"high":67571.0,"low":67544.0,"close":67565.5},{"t":1771777080000,"open":67565.5,"high":67607.5,"low":67553.1,"close":67600.9},{"t":1771777140000,"open":67600.9,"high":67604.9,"low":67593.4,"close":67593.4},{"t":1771777200000,"open":67593.5,"high":67609.3,"low":67593.5,"close":67609.3},{"t":1771777260000,"open":67609.3,"high":67609.8,"low":67581.3,"close":67585.3},{"t":1771777320000,"open":67585.4,"high":67585.4,"low":67550.6,"close":67552.4},{"t":1771777380000,"open":67552.5,"high":67564.9,"low":67550.0,"close":67550.1},{"t":1771777440000,"open":67550.1,"high":67550.1,"low":67497.1,"close":67520.1},{"t":1771777500000,"open":67520.2,"high":67564.9,"low":67520.2,"close":67545.1},{"t":1771777560000,"open":67545.0,"high":67545.1,"low":67512.1,"close":67539.4},{"t":1771777620000,"open":67539.3,"high":67539.4,"low":67538.5,"close":67538.5},{"t":1771777680000,"open":67538.6,"high":67559.6,"low":67538.5,"close":67546.5},{"t":1771777740000,"open":67546.6,"high":67546.6,"low":67503.1,"close":67506.9},{"t":1771777800000,"open":67507.0,"high":67548.6,"low":67507.0,"close":67537.9},{"t":1771777860000,"open":67537.9,"high":67545.0,"low":67537.8,"close":67541.2},{"t":1771777920000,"open":67541.3,"high":67551.9,"low":67541.2,"close":67551.8},{"t":1771777980000,"open":67551.9,"high":67552.7,"low":67544.4,"close":67547.9},{"t":1771778040000,"open":67547.8,"high":67547.9,"low":67516.9,"close":67521.4},{"t":1771778100000,"open":67521.4,"high":67522.2,"low":67510.4,"close":67513.4},{"t":1771778160000,"open":67513.3,"high":67525.7,"low":67506.3,"close":67506.6},{"t":1771778220000,"open":67506.6,"high":67524.4,"low":67506.5,"close":67509.9},{"t":1771778280000,"open":67510.0,"high":67510.0,"low":67486.2,"close":67490.1},{"t":1771778340000,"open":67490.2,"high":67500.0,"low":67490.1,"close":67494.2},{"t":1771778400000,"open":67494.1,"high":67521.7,"low":67494.1,"close":67514.9},{"t":1771778460000,"open":67514.9,"high":67523.3,"low":67508.9,"close":67518.8},{"t":1771778520000,"open":67518.7,"high":67519.9,"low":67518.7,"close":67519.9},{"t":1771778580000,"open":67519.8,"high":67550.0,"low":67519.8,"close":67543.7},{"t":1771778640000,"open":67543.6,"high":67543.7,"low":67543.6,"close":67543.7},{"t":1771778700000,"open":67543.6,"high":67577.8,"low":67538.0,"close":67577.7},{"t":1771778760000,"open":67577.7,"high":67610.7,"low":67577.7,"close":67598.2},{"t":1771778820000,"open":67598.3,"high":67598.3,"low":67584.0,"close":67594.5},{"t":1771778880000,"open":67594.5,"high":67612.1,"low":67583.4,"close":67599.0},{"t":1771778940000,"open":67599.0,"high":67600.7,"low":67596.9,"close":67600.6},{"t":1771779000000,"open":67600.6,"high":67600.7,"low":67561.0,"close":67564.6},{"t":1771779060000,"open":67564.6,"high":67564.8,"low":67561.4,"close":67564.8},{"t":1771779120000,"open":67564.8,"high":67588.7,"low":67564.7,"close":67582.9},{"t":1771779180000,"open":67582.9,"high":67604.3,"low":67582.9,"close":67601.8},{"t":1771779240000,"open":67601.7,"high":67613.8,"low":67601.7,"close":67608.3},{"t":1771779300000,"open":67608.2,"high":67634.4,"low":67608.2,"close":67609.1},{"t":1771779360000,"open":67609.1,"high":67615.0,"low":67591.8,"close":67591.8},{"t":1771779420000,"open":67591.8,"high":67595.9,"low":67591.8,"close":67595.8},{"t":1771779480000,"open":67595.8,"high":67612.0,"low":67595.8,"close":67602.4},{"t":1771779540000,"open":67602.3,"high":67602.4,"low":67599.7,"close":67601.6},{"t":1771779600000,"open":67601.7,"high":67602.5,"low":67601.6,"close":67602.5},{"t":1771779660000,"open":67602.4,"high":67602.5,"low":67585.0,"close":67585.0},{"t":1771779720000,"open":67585.1,"high":67591.0,"low":67580.4,"close":67580.4},{"t":1771779780000,"open":67580.4,"high":67586.7,"low":67580.4,"close":67586.7},{"t":1771779840000,"open":67586.6,"high":67586.7,"low":67566.2,"close":67572.0},{"t":1771779900000,"open":67572.0,"high":67572.2,"low":67572.0,"close":67572.2},{"t":1771779960000,"open":67572.2,"high":67572.2,"low":67534.9,"close":67536.0},{"t":1771780020000,"open":67536.1,"high":67543.4,"low":67532.6,"close":67537.2},{"t":1771780080000,"open":67537.2,"high":67548.4,"low":67523.1,"close":67523.4},{"t":1771780140000,"open":67523.5,"high":67523.5,"low":67501.2,"close":67508.1},{"t":1771780200000,"open":67508.2,"high":67534.9,"low":67508.2,"close":67534.8},{"t":1771780260000,"open":67534.8,"high":67599.0,"low":67509.7,"close":67587.8},{"t":1771780320000,"open":67587.8,"high":67587.8,"low":67560.6,"close":67565.7},{"t":1771780380000,"open":67565.8,"high":67569.2,"low":67565.7,"close":67569.2},{"t":1771780440000,"open":67569.2,"high":67569.2,"low":67542.4,"close":67542.5},{"t":1771780500000,"open":67542.5,"high":67549.4,"low":67529.0,"close":67529.0},{"t":1771780560000,"open":67529.1,"high":67538.6,"low":67510.1,"close":67523.2},{"t":1771780620000,"open":67523.2,"high":67523.3,"low":67510.0,"close":67511.9},{"t":1771780680000,"open":67511.8,"high":67513.0,"low":67511.8,"close":67512.9},{"t":1771780740000,"open":67512.9,"high":67523.3,"low":67512.9,"close":67523.3},{"t":1771780800000,"open":67523.3,"high":67523.3,"low":67510.7,"close":67510.8},{"t":1771780860000,"open":67510.7,"high":67521.8,"low":67509.8,"close":67512.4},{"t":1771780920000,"open":67512.4,"high":67512.6,"low":67511.9,"close":67511.9},{"t":1771780980000,"open":67511.9,"high":67512.0,"low":67494.4,"close":67497.7},{"t":1771781040000,"open":67497.7,"high":67504.0,"low":67486.3,"close":67503.5},{"t":1771781100000,"open":67503.4,"high":67529.9,"low":67501.5,"close":67511.8},{"t":1771781160000,"open":67511.9,"high":67528.0,"low":67511.8,"close":67520.6},{"t":1771781220000,"open":67520.7,"high":67520.7,"low":67518.2,"close":67518.2},{"t":1771781280000,"open":67518.2,"high":67523.0,"low":67515.3,"close":67515.3},{"t":1771781340000,"open":67515.4,"high":67515.6,"low":67463.7,"close":67465.3},{"t":1771781400000,"open":67465.3,"high":67491.7,"low":67456.3,"close":67491.7},{"t":1771781460000,"open":67491.7,"high":67511.5,"low":67421.8,"close":67453.5},{"t":1771781520000,"open":67453.6,"high":67456.1,"low":67331.3,"close":67381.8},{"t":1771781580000,"open":67381.8,"high":67381.8,"low":67150.0,"close":67314.7},{"t":1771781640000,"open":67314.7,"high":67329.1,"low":67234.7,"close":67269.6},{"t":1771781700000,"open":67269.5,"high":67296.8,"low":67241.0,"close":67246.6},{"t":1771781760000,"open":67246.6,"high":67256.2,"low":67160.4,"close":67168.0},{"t":1771781820000,"open":67167.9,"high":67250.2,"low":67167.9,"close":67225.6},{"t":1771781880000,"open":67225.6,"high":67280.3,"low":67225.5,"close":67246.8},{"t":1771781940000,"open":67246.9,"high":67271.6,"low":67226.8,"close":67250.1},{"t":1771782000000,"open":67250.1,"high":67304.2,"low":67237.1,"close":67295.0},{"t":1771782060000,"open":67295.0,"high":67299.9,"low":67260.0,"close":67299.8},{"t":1771782120000,"open":67299.9,"high":67299.9,"low":67268.1,"close":67274.7},{"t":1771782180000,"open":67274.8,"high":67285.4,"low":67268.1,"close":67271.7},{"t":1771782240000,"open":67271.7,"high":67271.7,"low":67232.3,"close":67232.3},{"t":1771782300000,"open":67232.4,"high":67275.8,"low":67232.4,"close":67270.0},{"t":1771782360000,"open":67270.0,"high":67343.5,"low":67254.4,"close":67300.1},{"t":1771782420000,"open":67300.1,"high":67300.1,"low":67278.2,"close":67288.5},{"t":1771782480000,"open":67288.5,"high":67322.8,"low":67275.6,"close":67321.7},{"t":1771782540000,"open":67321.6,"high":67343.0,"low":67311.4,"close":67329.1},{"t":1771782600000,"open":67329.0,"high":67329.1,"low":67289.0,"close":67289.0},{"t":1771782660000,"open":67289.0,"high":67299.3,"low":67280.0,"close":67295.7},{"t":1771782720000,"open":67295.7,"high":67295.7,"low":67270.0,"close":67289.3},{"t":1771782780000,"open":67289.3,"high":67330.0,"low":67287.3,"close":67320.8},{"t":1771782840000,"open":67320.9,"high":67371.0,"low":67318.1,"close":67345.9},{"t":1771782900000,"open":67345.9,"high":67377.2,"low":67345.8,"close":67354.3},{"t":1771782960000,"open":67354.3,"high":67383.3,"low":67354.3,"close":67354.7},{"t":1771783020000,"open":67354.6,"high":67358.7,"low":67345.0,"close":67357.2},{"t":1771783080000,"open":67357.2,"high":67357.2,"low":67346.9,"close":67352.6},{"t":1771783140000,"open":67352.6,"high":67365.0,"low":67319.8,"close":67365.0},{"t":1771783200000,"open":67364.9,"high":67365.0,"low":67331.6,"close":67340.9},{"t":1771783260000,"open":67341.0,"high":67360.9,"low":67340.9,"close":67348.2},{"t":1771783320000,"open":67348.1,"high":67368.9,"low":67343.6,"close":67359.0},{"t":1771783380000,"open":67359.0,"high":67359.0,"low":67347.7,"close":67355.5},{"t":1771783440000,"open":67355.5,"high":67359.0,"low":67355.4,"close":67356.2},{"t":1771783500000,"open":67356.1,"high":67359.0,"low":67353.1,"close":67359.0},{"t":1771783560000,"open":67359.0,"high":67359.0,"low":67353.2,"close":67358.6},{"t":1771783620000,"open":67358.6,"high":67358.6,"low":67304.9,"close":67325.2},{"t":1771783680000,"open":67325.2,"high":67348.7,"low":67310.4,"close":67348.6},{"t":1771783740000,"open":67348.6,"high":67400.0,"low":67348.6,"close":67399.3},{"t":1771783800000,"open":67399.3,"high":67399.3,"low":67361.7,"close":67365.8},{"t":1771783860000,"open":67365.8,"high":67375.1,"low":67365.8,"close":67375.0},{"t":1771783920000,"open":67375.0,"high":67392.3,"low":67366.0,"close":67366.0},{"t":1771783980000,"open":67366.1,"high":67381.1,"low":67366.0,"close":67377.7},{"t":1771784040000,"open":67377.8,"high":67407.1,"low":67376.0,"close":67376.0},{"t":1771784100000,"open":67376.1,"high":67424.8,"low":67376.0,"close":67418.6},{"t":1771784160000,"open":67418.6,"high":67436.0,"low":67418.6,"close":67431.3},{"t":1771784220000,"open":67431.2,"high":67444.5,"low":67419.3,"close":67419.4},{"t":1771784280000,"open":67419.3,"high":67419.3,"low":67398.2,"close":67398.6},{"t":1771784340000,"open":67398.6,"high":67401.4,"low":67360.9,"close":67360.9},{"t":1771784400000,"open":67361.0,"high":67379.8,"low":67360.9,"close":67375.3},{"t":1771784460000,"open":67375.3,"high":67375.3,"low":67362.3,"close":67366.0},{"t":1771784520000,"open":67365.9,"high":67383.2,"low":67364.1,"close":67364.1},{"t":1771784580000,"open":67364.2,"high":67373.9,"low":67364.1,"close":67373.9},{"t":1771784640000,"open":67373.9,"high":67373.9,"low":67352.9,"close":67353.0},{"t":1771784700000,"open":67353.0,"high":67391.7,"low":67353.0,"close":67391.7},{"t":1771784760000,"open":67391.7,"high":67391.7,"low":67365.8,"close":67365.8},{"t":1771784820000,"open":67365.8,"high":67365.9,"low":67347.7,"close":67347.7},{"t":1771784880000,"open":67347.8,"high":67347.8,"low":67301.8,"close":67309.1},{"t":1771784940000,"open":67309.1,"high":67316.7,"low":67309.1,"close":67316.7},{"t":1771785000000,"open":67316.7,"high":67320.1,"low":67316.6,"close":67320.1},{"t":1771785060000,"open":67320.1,"high":67329.2,"low":67320.0,"close":67329.1},{"t":1771785120000,"open":67329.2,"high":67329.2,"low":67313.2,"close":67313.2},{"t":1771785180000,"open":67313.3,"high":67313.3,"low":67292.6,"close":67292.7},{"t":1771785240000,"open":67292.6,"high":67335.9,"low":67292.6,"close":67335.9},{"t":1771785300000,"open":67335.9,"high":67335.9,"low":67314.5,"close":67314.6},{"t":1771785360000,"open":67314.6,"high":67320.0,"low":67314.5,"close":67320.0},{"t":1771785420000,"open":67319.9,"high":67320.0,"low":67308.6,"close":67308.6},{"t":1771785480000,"open":67308.7,"high":67308.7,"low":67288.9,"close":67300.1},{"t":1771785540000,"open":67300.2,"high":67358.0,"low":67300.2,"close":67357.8},{"t":1771785600000,"open":67357.7,"high":67365.3,"low":67357.7,"close":67359.0},{"t":1771785660000,"open":67359.0,"high":67359.0,"low":67340.0,"close":67342.2},{"t":1771785720000,"open":67342.1,"high":67352.0,"low":67342.1,"close":67351.8},{"t":1771785780000,"open":67351.8,"high":67351.8,"low":67342.0,"close":67350.7},{"t":1771785840000,"open":67350.6,"high":67357.0,"low":67346.9,"close":67356.9},{"t":1771785900000,"open":67357.0,"high":67357.0,"low":67356.9,"close":67357.0},{"t":1771785960000,"open":67357.0,"high":67365.8,"low":67354.4,"close":67365.8},{"t":1771786020000,"open":67365.7,"high":67388.2,"low":67365.7,"close":67388.2},{"t":1771786080000,"open":67388.2,"high":67388.2,"low":67365.8,"close":67365.8},{"t":1771786140000,"open":67365.8,"high":67371.1,"low":67357.1,"close":67371.0},{"t":1771786200000,"open":67370.9,"high":67390.4,"low":67370.9,"close":67390.4},{"t":1771786260000,"open":67390.4,"high":67395.3,"low":67390.1,"close":67390.2},{"t":1771786320000,"open":67390.2,"high":67390.2,"low":67382.3,"close":67386.0},{"t":1771786380000,"open":67386.0,"high":67407.6,"low":67385.9,"close":67407.6},{"t":1771786440000,"open":67407.5,"high":67433.4,"low":67403.7,"close":67403.8},{"t":1771786500000,"open":67403.7,"high":67403.8,"low":67375.7,"close":67386.9},{"t":1771786560000,"open":67387.0,"high":67396.1,"low":67386.9,"close":67396.1},{"t":1771786620000,"open":67396.0,"high":67423.9,"low":67391.6,"close":67420.0},{"t":1771786680000,"open":67420.1,"high":67430.5,"low":67412.5,"close":67412.5},{"t":1771786740000,"open":67412.5,"high":67412.5,"low":67388.5,"close":67392.3},{"t":1771786800000,"open":67392.2,"high":67415.1,"low":67392.0,"close":67414.6},{"t":1771786860000,"open":67414.6,"high":67424.3,"low":67409.4,"close":67424.3},{"t":1771786920000,"open":67424.3,"high":67440.1,"low":67424.2,"close":67439.4},{"t":1771786980000,"open":67439.5,"high":67439.5,"low":67439.4,"close":67439.4},{"t":1771787040000,"open":67439.4,"high":67439.5,"low":67426.2,"close":67439.5},{"t":1771787100000,"open":67439.5,"high":67458.1,"low":67439.4,"close":67455.4},{"t":1771787160000,"open":67455.4,"high":67455.5,"low":67449.5,"close":67449.5},{"t":1771787220000,"open":67449.5,"high":67452.5,"low":67430.0,"close":67433.0},{"t":1771787280000,"open":67433.0,"high":67451.5,"low":67433.0,"close":67447.4},{"t":1771787340000,"open":67447.4,"high":67458.1,"low":67440.6,"close":67458.0},{"t":1771787400000,"open":67458.1,"high":67458.1,"low":67397.5,"close":67397.5},{"t":1771787460000,"open":67397.6,"high":67399.0,"low":67372.6,"close":67383.0},{"t":1771787520000,"open":67383.0,"high":67400.6,"low":67381.5,"close":67400.5},{"t":1771787580000,"open":67400.5,"high":67408.5,"low":67400.5,"close":67400.9},{"t":1771787640000,"open":67400.9,"high":67401.0,"low":67376.1,"close":67376.1},{"t":1771787700000,"open":67376.2,"high":67394.6,"low":67376.2,"close":67394.4},{"t":1771787760000,"open":67394.4,"high":67429.0,"low":67394.4,"close":67408.2},{"t":1771787820000,"open":67408.2,"high":67408.3,"low":67399.2,"close":67399.2},{"t":1771787880000,"open":67399.2,"high":67399.3,"low":67399.2,"close":67399.2},{"t":1771787940000,"open":67399.2,"high":67399.8,"low":67399.2,"close":67399.8},{"t":1771788000000,"open":67399.8,"high":67420.0,"low":67399.8,"close":67419.9},{"t":1771788060000,"open":67419.9,"high":67437.3,"low":67419.9,"close":67421.6},{"t":1771788120000,"open":67421.5,"high":67421.5,"low":67404.1,"close":67407.9},{"t":1771788180000,"open":67407.9,"high":67408.0,"low":67407.9,"close":67408.0},{"t":1771788240000,"open":67407.9,"high":67422.5,"low":67407.9,"close":67422.4},{"t":1771788300000,"open":67422.5,"high":67422.5,"low":67400.8,"close":67400.8},{"t":1771788360000,"open":67400.9,"high":67400.9,"low":67400.8,"close":67400.8},{"t":1771788420000,"open":67400.8,"high":67400.9,"low":67389.2,"close":67389.2},{"t":1771788480000,"open":67389.2,"high":67398.7,"low":67379.0,"close":67379.0},{"t":1771788540000,"open":67379.1,"high":67411.7,"low":67376.0,"close":67411.7},{"t":1771788600000,"open":67411.7,"high":67411.7,"low":67382.9,"close":67389.0},{"t":1771788660000,"open":67389.1,"high":67389.1,"low":67385.4,"close":67389.1},{"t":1771788720000,"open":67389.1,"high":67428.5,"low":67389.1,"close":67428.5},{"t":1771788780000,"open":67428.4,"high":67440.0,"low":67428.4,"close":67440.0},{"t":1771788840000,"open":67440.0,"high":67441.7,"low":67439.9,"close":67441.7},{"t":1771788900000,"open":67441.7,"high":67446.8,"low":67439.6,"close":67439.6},{"t":1771788960000,"open":67439.7,"high":67455.8,"low":67431.4,"close":67455.8},{"t":1771789020000,"open":67455.7,"high":67455.7,"low":67428.2,"close":67428.2},{"t":1771789080000,"open":67428.3,"high":67431.8,"low":67428.2,"close":67431.8},{"t":1771789140000,"open":67431.8,"high":67442.2,"low":67431.8,"close":67442.2},{"t":1771789200000,"open":67442.1,"high":67458.5,"low":67442.1,"close":67447.2},{"t":1771789260000,"open":67447.3,"high":67447.3,"low":67442.1,"close":67442.1},{"t":1771789320000,"open":67442.2,"high":67442.2,"low":67428.3,"close":67428.3},{"t":1771789380000,"open":67428.4,"high":67435.4,"low":67428.2,"close":67435.4},{"t":1771789440000,"open":67435.3,"high":67457.4,"low":67428.7,"close":67457.4},{"t":1771789500000,"open":67457.4,"high":67457.4,"low":67431.0,"close":67431.4},{"t":1771789560000,"open":67431.4,"high":67442.0,"low":67431.3,"close":67441.9},{"t":1771789620000,"open":67441.9,"high":67442.0,"low":67432.0,"close":67432.0},{"t":1771789680000,"open":67432.1,"high":67432.1,"low":67426.0,"close":67426.0},{"t":1771789740000,"open":67426.1,"high":67426.1,"low":67424.3,"close":67424.3},{"t":1771789800000,"open":67424.3,"high":67437.7,"low":67424.3,"close":67437.6},{"t":1771789860000,"open":67437.6,"high":67437.7,"low":67412.1,"close":67412.1},{"t":1771789920000,"open":67412.2,"high":67412.2,"low":67396.6,"close":67396.6},{"t":1771789980000,"open":67396.7,"high":67396.7,"low":67382.6,"close":67382.7},{"t":1771790040000,"open":67382.7,"high":67438.7,"low":67382.6,"close":67417.2},{"t":1771790100000,"open":67417.3,"high":67417.3,"low":67406.8,"close":67406.8},{"t":1771790160000,"open":67406.9,"high":67406.9,"low":67405.4,"close":67405.5},{"t":1771790220000,"open":67405.4,"high":67417.0,"low":67405.4,"close":67413.7},{"t":1771790280000,"open":67413.6,"high":67415.7,"low":67403.1,"close":67403.1},{"t":1771790340000,"open":67403.1,"high":67403.2,"low":67402.1,"close":67402.2},{"t":1771790400000,"open":67402.1,"high":67412.0,"low":67382.9,"close":67406.2},{"t":1771790460000,"open":67406.3,"high":67406.5,"low":67396.8,"close":67403.3},{"t":1771790520000,"open":67403.3,"high":67408.9,"low":67403.3,"close":67408.8},{"t":1771790580000,"open":67408.9,"high":67408.9,"low":67394.0,"close":67394.0},{"t":1771790640000,"open":67394.1,"high":67394.1,"low":67380.0,"close":67380.0},{"t":1771790700000,"open":67380.0,"high":67430.5,"low":67380.0,"close":67430.4},{"t":1771790760000,"open":67430.4,"high":67437.6,"low":67398.5,"close":67398.5},{"t":1771790820000,"open":67398.6,"high":67398.6,"low":67398.5,"close":67398.5},{"t":1771790880000,"open":67398.5,"high":67399.1,"low":67388.3,"close":67396.1},{"t":1771790940000,"open":67396.1,"high":67398.1,"low":67392.1,"close":67398.0},{"t":1771791000000,"open":67398.0,"high":67398.1,"low":67381.9,"close":67382.1},{"t":1771791060000,"open":67382.1,"high":67382.2,"low":67347.1,"close":67347.1},{"t":1771791120000,"open":67347.2,"high":67368.1,"low":67330.9,"close":67368.1},{"t":1771791180000,"open":67368.1,"high":67376.3,"low":67359.3,"close":67359.4},{"t":1771791240000,"open":67359.3,"high":67359.4,"low":67359.3,"close":67359.3},{"t":1771791300000,"open":67359.4,"high":67374.3,"low":67359.4,"close":67371.1},{"t":1771791360000,"open":67371.2,"high":67382.3,"low":67362.1,"close":67362.1},{"t":1771791420000,"open":67362.2,"high":67406.5,"low":67362.2,"close":67406.4},{"t":1771791480000,"open":67406.5,"high":67414.4,"low":67393.9,"close":67405.6},{"t":1771791540000,"open":67405.6,"high":67410.6,"low":67405.5,"close":67410.6},{"t":1771791600000,"open":67410.5,"high":67416.9,"low":67405.9,"close":67413.9},{"t":1771791660000,"open":67413.9,"high":67414.0,"low":67407.8,"close":67411.2},{"t":1771791720000,"open":67411.2,"high":67412.2,"low":67411.2,"close":67412.1},{"t":1771791780000,"open":67412.2,"high":67427.9,"low":67412.1,"close":67427.8},{"t":1771791840000,"open":67427.9,"high":67464.3,"low":67427.8,"close":67437.9},{"t":1771791900000,"open":67437.9,"high":67437.9,"low":67414.8,"close":67419.3},{"t":1771791960000,"open":67419.3,"high":67419.3,"low":67403.3,"close":67403.4},{"t":1771792020000,"open":67403.3,"high":67420.2,"low":67403.3,"close":67420.1},{"t":1771792080000,"open":67420.1,"high":67421.8,"low":67414.0,"close":67420.6},{"t":1771792140000,"open":67420.6,"high":67428.9,"low":67420.6,"close":67426.0},{"t":1771792200000,"open":67426.1,"high":67428.4,"low":67396.3,"close":67396.4},{"t":1771792260000,"open":67396.4,"high":67405.1,"low":67396.4,"close":67405.1},{"t":1771792320000,"open":67405.0,"high":67420.4,"low":67375.3,"close":67375.3},{"t":1771792380000,"open":67375.4,"high":67375.4,"low":67372.9,"close":67372.9},{"t":1771792440000,"open":67372.9,"high":67394.9,"low":67372.9,"close":67394.9},{"t":1771792500000,"open":67394.9,"high":67400.5,"low":67391.0,"close":67391.0},{"t":1771792560000,"open":67391.0,"high":67391.1,"low":67391.0,"close":67391.0},{"t":1771792620000,"open":67391.1,"high":67410.4,"low":67391.1,"close":67401.4},{"t":1771792680000,"open":67401.3,"high":67401.4,"low":67401.3,"close":67401.4},{"t":1771792740000,"open":67401.3,"high":67401.4,"low":67401.3,"close":67401.4},{"t":1771792800000,"open":67401.3,"high":67401.4,"low":67392.6,"close":67392.6},{"t":1771792860000,"open":67392.6,"high":67392.6,"low":67377.9,"close":67378.0},{"t":1771792920000,"open":67377.9,"high":67393.2,"low":67372.9,"close":67387.6},{"t":1771792980000,"open":67387.6,"high":67417.2,"low":67387.6,"close":67417.2},{"t":1771793040000,"open":67417.1,"high":67419.3,"low":67381.1,"close":67385.5},{"t":1771793100000,"open":67385.4,"high":67412.1,"low":67384.9,"close":67412.0},{"t":1771793160000,"open":67412.0,"high":67412.1,"low":67412.0,"close":67412.0},{"t":1771793220000,"open":67412.0,"high":67429.4,"low":67412.0,"close":67429.4},{"t":1771793280000,"open":67429.4,"high":67447.0,"low":67429.3,"close":67447.0},{"t":1771793340000,"open":67447.0,"high":67457.7,"low":67435.5,"close":67435.6},{"t":1771793400000,"open":67435.5,"high":67435.5,"low":67401.9,"close":67401.9},{"t":1771793460000,"open":67402.0,"high":67405.2,"low":67381.4,"close":67381.4},{"t":1771793520000,"open":67381.5,"high":67396.2,"low":67373.1,"close":67396.1},{"t":1771793580000,"open":67396.1,"high":67396.2,"low":67344.0,"close":67355.4},{"t":1771793640000,"open":67355.4,"high":67388.4,"low":67324.1,"close":67345.7},{"t":1771793700000,"open":67345.8,"high":67375.3,"low":67345.7,"close":67366.9},{"t":1771793760000,"open":67366.9,"high":67376.9,"low":67366.9,"close":67375.0},{"t":1771793820000,"open":67375.0,"high":67375.1,"low":67363.4,"close":67363.5},{"t":1771793880000,"open":67363.5,"high":67363.5,"low":67363.4,"close":67363.4},{"t":1771793940000,"open":67363.4,"high":67374.9,"low":67347.7,"close":67374.9},{"t":1771794000000,"open":67375.0,"high":67397.0,"low":67375.0,"close":67392.3},{"t":1771794060000,"open":67392.3,"high":67392.4,"low":67392.3,"close":67392.3},{"t":1771794120000,"open":67392.3,"high":67422.9,"low":67392.3,"close":67421.5},{"t":1771794180000,"open":67421.4,"high":67438.1,"low":67411.2,"close":67438.1},{"t":1771794240000,"open":67438.0,"high":67438.1,"low":67434.7,"close":67434.8},{"t":1771794300000,"open":67434.7,"high":67448.2,"low":67430.7,"close":67430.7},{"t":1771794360000,"open":67430.8,"high":67432.2,"low":67422.4,"close":67426.6},{"t":1771794420000,"open":67426.5,"high":67426.6,"low":67426.5,"close":67426.6},{"t":1771794480000,"open":67426.5,"high":67434.4,"low":67426.5,"close":67434.4},{"t":1771794540000,"open":67434.3,"high":67434.4,"low":67417.4,"close":67420.7},{"t":1771794600000,"open":67420.8,"high":67435.2,"low":67420.7,"close":67427.1},{"t":1771794660000,"open":67427.1,"high":67427.2,"low":67427.1,"close":67427.2},{"t":1771794720000,"open":67427.1,"high":67427.2,"low":67405.2,"close":67412.8},{"t":1771794780000,"open":67412.9,"high":67412.9,"low":67412.8,"close":67412.8},{"t":1771794840000,"open":67412.8,"high":67422.1,"low":67406.4,"close":67422.1},{"t":1771794900000,"open":67422.1,"high":67430.0,"low":67422.0,"close":67430.0},{"t":1771794960000,"open":67430.0,"high":67441.6,"low":67429.9,"close":67441.6},{"t":1771795020000,"open":67441.5,"high":67444.3,"low":67438.4,"close":67444.2},{"t":1771795080000,"open":67444.3,"high":67444.3,"low":67444.0,"close":67444.0},{"t":1771795140000,"open":67444.0,"high":67455.0,"low":67444.0,"close":67448.8},{"t":1771795200000,"open":67448.7,"high":67448.8,"low":67444.0,"close":67444.0},{"t":1771795260000,"open":67444.0,"high":67444.1,"low":67444.0,"close":67444.1},{"t":1771795320000,"open":67444.1,"high":67449.4,"low":67444.0,"close":67449.2},{"t":1771795380000,"open":67449.2,"high":67449.3,"low":67449.2,"close":67449.2},{"t":1771795440000,"open":67449.3,"high":67449.3,"low":67443.9,"close":67443.9},{"t":1771795500000,"open":67444.0,"high":67444.0,"low":67443.9,"close":67444.0},{"t":1771795560000,"open":67443.9,"high":67488.9,"low":67443.9,"close":67458.9},{"t":1771795620000,"open":67458.8,"high":67458.8,"low":67444.2,"close":67444.2},{"t":1771795680000,"open":67444.2,"high":67444.2,"low":67440.1,"close":67440.1},{"t":1771795740000,"open":67440.2,"high":67440.2,"low":67417.2,"close":67429.4},{"t":1771795800000,"open":67429.3,"high":67450.2,"low":67429.3,"close":67450.1},{"t":1771795860000,"open":67450.1,"high":67450.2,"low":67450.1,"close":67450.1},{"t":1771795920000,"open":67450.1,"high":67485.4,"low":67450.1,"close":67485.4},{"t":1771795980000,"open":67485.4,"high":67485.4,"low":67450.6,"close":67478.8},{"t":1771796040000,"open":67478.9,"high":67505.0,"low":67478.8,"close":67492.5},{"t":1771796100000,"open":67492.5,"high":67513.6,"low":67492.5,"close":67513.6},{"t":1771796160000,"open":67513.6,"high":67544.0,"low":67509.3,"close":67511.0},{"t":1771796220000,"open":67511.1,"high":67526.8,"low":67511.0,"close":67523.8},{"t":1771796280000,"open":67523.9,"high":67560.0,"low":67523.8,"close":67551.3},{"t":1771796340000,"open":67551.3,"high":67592.6,"low":67551.2,"close":67592.5},{"t":1771796400000,"open":67592.6,"high":67592.6,"low":67561.4,"close":67561.4},{"t":1771796460000,"open":67561.5,"high":67561.5,"low":67555.8,"close":67559.6},{"t":1771796520000,"open":67559.6,"high":67576.2,"low":67559.1,"close":67573.3},{"t":1771796580000,"open":67573.3,"high":67573.3,"low":67550.3,"close":67556.3},{"t":1771796640000,"open":67556.3,"high":67563.7,"low":67555.3,"close":67561.0},{"t":1771796700000,"open":67560.9,"high":67563.7,"low":67558.4,"close":67563.7},{"t":1771796760000,"open":67563.7,"high":67563.7,"low":67550.0,"close":67551.1},{"t":1771796820000,"open":67551.1,"high":67561.0,"low":67551.1,"close":67561.0},{"t":1771796880000,"open":67561.0,"high":67575.1,"low":67560.9,"close":67564.8},{"t":1771796940000,"open":67564.9,"high":67567.6,"low":67564.8,"close":67564.8},{"t":1771797000000,"open":67564.8,"high":67564.9,"low":67564.8,"close":67564.9},{"t":1771797060000,"open":67564.9,"high":67588.8,"low":67564.8,"close":67588.0},{"t":1771797120000,"open":67588.1,"high":67617.0,"low":67576.5,"close":67576.5},{"t":1771797180000,"open":67576.5,"high":67587.0,"low":67567.0,"close":67587.0},{"t":1771797240000,"open":67586.9,"high":67592.2,"low":67571.2,"close":67586.0},{"t":1771797300000,"open":67586.0,"high":67596.5,"low":67586.0,"close":67590.0},{"t":1771797360000,"open":67590.1,"high":67590.1,"low":67576.2,"close":67576.2},{"t":1771797420000,"open":67576.3,"high":67582.0,"low":67576.2,"close":67576.3},{"t":1771797480000,"open":67576.3,"high":67576.3,"low":67576.2,"close":67576.3},{"t":1771797540000,"open":67576.3,"high":67576.3,"low":67576.2,"close":67576.2},{"t":1771797600000,"open":67576.2,"high":67576.3,"low":67575.9,"close":67576.0},{"t":1771797660000,"open":67576.0,"high":67579.4,"low":67571.8,"close":67571.8},{"t":1771797720000,"open":67571.7,"high":67571.7,"low":67555.7,"close":67555.7},{"t":1771797780000,"open":67555.8,"high":67562.1,"low":67542.6,"close":67556.2},{"t":1771797840000,"open":67556.2,"high":67556.3,"low":67543.7,"close":67546.2},{"t":1771797900000,"open":67546.3,"high":67549.9,"low":67546.2,"close":67548.3},{"t":1771797960000,"open":67548.2,"high":67548.3,"low":67507.6,"close":67507.6},{"t":1771798020000,"open":67507.6,"high":67511.1,"low":67507.6,"close":67511.1},{"t":1771798080000,"open":67511.0,"high":67518.6,"low":67503.0,"close":67518.6},{"t":1771798140000,"open":67518.6,"high":67518.6,"low":67470.9,"close":67483.2},{"t":1771798200000,"open":67483.1,"high":67487.1,"low":67474.5,"close":67487.1},{"t":1771798260000,"open":67487.1,"high":67498.8,"low":67487.0,"close":67498.8},{"t":1771798320000,"open":67498.8,"high":67503.1,"low":67459.2,"close":67475.0},{"t":1771798380000,"open":67474.9,"high":67489.8,"low":67450.1,"close":67489.2},{"t":1771798440000,"open":67489.3,"high":67489.3,"low":67477.1,"close":67479.8},{"t":1771798500000,"open":67479.9,"high":67511.4,"low":67479.8,"close":67509.3},{"t":1771798560000,"open":67509.3,"high":67511.4,"low":67508.7,"close":67508.7},{"t":1771798620000,"open":67508.8,"high":67508.8,"low":67508.7,"close":67508.8},{"t":1771798680000,"open":67508.7,"high":67511.0,"low":67500.0,"close":67511.0},{"t":1771798740000,"open":67510.9,"high":67510.9,"low":67499.2,"close":67499.2},{"t":1771798800000,"open":67499.2,"high":67519.1,"low":67499.2,"close":67519.1},{"t":1771798860000,"open":67519.0,"high":67579.7,"low":67519.0,"close":67579.6},{"t":1771798920000,"open":67579.7,"high":67619.4,"low":67579.6,"close":67600.2},{"t":1771798980000,"open":67600.2,"high":67666.0,"low":67600.2,"close":67654.0},{"t":1771799040000,"open":67654.0,"high":67656.7,"low":67558.0,"close":67578.1},{"t":1771799100000,"open":67578.1,"high":67578.2,"low":67551.1,"close":67564.5},{"t":1771799160000,"open":67564.4,"high":67565.6,"low":67552.1,"close":67558.3},{"t":1771799220000,"open":67558.2,"high":67570.9,"low":67555.4,"close":67567.1},{"t":1771799280000,"open":67567.0,"high":67569.5,"low":67560.8,"close":67562.9},{"t":1771799340000,"open":67563.0,"high":67565.0,"low":67563.0,"close":67565.0},{"t":1771799400000,"open":67564.9,"high":67565.0,"low":67530.3,"close":67533.4},{"t":1771799460000,"open":67533.4,"high":67533.5,"low":67514.4,"close":67519.8},{"t":1771799520000,"open":67519.9,"high":67531.2,"low":67519.9,"close":67524.8},{"t":1771799580000,"open":67524.8,"high":67525.3,"low":67502.0,"close":67509.3},{"t":1771799640000,"open":67509.4,"high":67582.5,"low":67509.4,"close":67582.3},{"t":1771799700000,"open":67582.2,"high":67582.3,"low":67533.9,"close":67534.0},{"t":1771799760000,"open":67534.0,"high":67534.0,"low":67519.1,"close":67521.2},{"t":1771799820000,"open":67521.2,"high":67543.7,"low":67521.1,"close":67542.0},{"t":1771799880000,"open":67541.9,"high":67541.9,"low":67529.5,"close":67529.6},{"t":1771799940000,"open":67529.7,"high":67573.2,"low":67529.7,"close":67552.3},{"t":1771800000000,"open":67552.3,"high":67552.4,"low":67530.8,"close":67534.6},{"t":1771800060000,"open":67534.7,"high":67600.0,"low":67534.6,"close":67600.0},{"t":1771800120000,"open":67600.0,"high":67644.0,"low":67586.4,"close":67642.2},{"t":1771800180000,"open":67642.2,"high":67683.6,"low":67642.2,"close":67663.3},{"t":1771800240000,"open":67663.2,"high":67678.5,"low":67618.2,"close":67644.1},{"t":1771800300000,"open":67644.1,"high":67656.2,"low":67643.9,"close":67651.1},{"t":1771800360000,"open":67651.1,"high":67680.9,"low":67640.0,"close":67653.3},{"t":1771800420000,"open":67653.3,"high":67693.3,"low":67619.3,"close":67693.3},{"t":1771800480000,"open":67693.3,"high":67710.0,"low":67667.9,"close":67698.4},{"t":1771800540000,"open":67698.5,"high":67698.5,"low":67643.5,"close":67654.5},{"t":1771800600000,"open":67654.5,"high":67712.1,"low":67629.8,"close":67708.1},{"t":1771800660000,"open":67708.2,"high":67711.9,"low":67673.0,"close":67698.4},{"t":1771800720000,"open":67698.5,"high":67728.0,"low":67686.9,"close":67692.4},{"t":1771800780000,"open":67692.5,"high":67692.5,"low":67672.6,"close":67677.6},{"t":1771800840000,"open":67677.6,"high":67719.6,"low":67672.5,"close":67706.6},{"t":1771800900000,"open":67706.5,"high":67706.6,"low":67672.8,"close":67687.0},{"t":1771800960000,"open":67687.1,"high":67692.8,"low":67663.6,"close":67666.0},{"t":1771801020000,"open":67666.0,"high":67666.1,"low":67643.3,"close":67651.5},{"t":1771801080000,"open":67651.4,"high":67658.3,"low":67645.7,"close":67658.3},{"t":1771801140000,"open":67658.2,"high":67658.3,"low":67621.7,"close":67631.2},{"t":1771801200000,"open":67631.2,"high":67661.5,"low":67631.2,"close":67654.7},{"t":1771801260000,"open":67654.7,"high":67690.5,"low":67654.6,"close":67690.5},{"t":1771801320000,"open":67690.5,"high":67690.5,"low":67585.4,"close":67589.6},{"t":1771801380000,"open":67589.6,"high":67604.0,"low":67579.8,"close":67598.0},{"t":1771801440000,"open":67598.0,"high":67641.3,"low":67593.2,"close":67631.1},{"t":1771801500000,"open":67631.1,"high":67690.1,"low":67625.4,"close":67652.5},{"t":1771801560000,"open":67652.5,"high":67663.2,"low":67644.9,"close":67652.1},{"t":1771801620000,"open":67652.0,"high":67655.6,"low":67565.0,"close":67566.5},{"t":1771801680000,"open":67566.5,"high":67608.5,"low":67565.0,"close":67608.5},{"t":1771801740000,"open":67608.4,"high":67618.7,"low":67541.2,"close":67544.0},{"t":1771801800000,"open":67543.9,"high":67573.9,"low":67535.5,"close":67541.1},{"t":1771801860000,"open":67541.1,"high":67541.2,"low":67522.2,"close":67525.6},{"t":1771801920000,"open":67525.6,"high":67534.0,"low":67515.4,"close":67519.7},{"t":1771801980000,"open":67519.7,"high":67519.8,"low":67504.6,"close":67504.6},{"t":1771802040000,"open":67504.6,"high":67504.6,"low":67450.0,"close":67463.0},{"t":1771802100000,"open":67463.1,"high":67537.4,"low":67441.9,"close":67504.0},{"t":1771802160000,"open":67503.9,"high":67503.9,"low":67442.7,"close":67491.3},{"t":1771802220000,"open":67491.3,"high":67532.0,"low":67491.3,"close":67500.4},{"t":1771802280000,"open":67500.4,"high":67522.4,"low":67499.9,"close":67516.0},{"t":1771802340000,"open":67516.1,"high":67516.1,"low":67477.0,"close":67481.0},{"t":1771802400000,"open":67481.1,"high":67490.5,"low":67456.6,"close":67456.6},{"t":1771802460000,"open":67456.5,"high":67493.2,"low":67435.5,"close":67488.4},{"t":1771802520000,"open":67488.3,"high":67492.4,"low":67480.2,"close":67480.7},{"t":1771802580000,"open":67480.8,"high":67499.1,"low":67460.8,"close":67484.7},{"t":1771802640000,"open":67484.7,"high":67561.4,"low":67482.7,"close":67543.9},{"t":1771802700000,"open":67543.9,"high":67562.7,"low":67534.1,"close":67554.1},{"t":1771802760000,"open":67554.1,"high":67554.1,"low":67514.9,"close":67534.3},{"t":1771802820000,"open":67534.3,"high":67536.6,"low":67526.7,"close":67535.8},{"t":1771802880000,"open":67535.8,"high":67535.8,"low":67529.5,"close":67532.3},{"t":1771802940000,"open":67532.2,"high":67586.5,"low":67532.2,"close":67572.9},{"t":1771803000000,"open":67573.0,"high":67573.9,"low":67532.3,"close":67555.1},{"t":1771803060000,"open":67555.0,"high":67555.1,"low":67523.6,"close":67523.7},{"t":1771803120000,"open":67523.7,"high":67566.7,"low":67512.1,"close":67537.0},{"t":1771803180000,"open":67537.0,"high":67553.7,"low":67537.0,"close":67546.0},{"t":1771803240000,"open":67546.0,"high":67557.6,"low":67535.2,"close":67535.2},{"t":1771803300000,"open":67535.3,"high":67549.6,"low":67512.5,"close":67545.2},{"t":1771803360000,"open":67545.3,"high":67545.3,"low":67510.0,"close":67518.5},{"t":1771803420000,"open":67518.5,"high":67552.1,"low":67518.5,"close":67550.8},{"t":1771803480000,"open":67550.8,"high":67550.8,"low":67520.8,"close":67520.8},{"t":1771803540000,"open":67520.8,"high":67524.1,"low":67504.9,"close":67516.2},{"t":1771803600000,"open":67516.3,"high":67544.3,"low":67516.2,"close":67540.8},{"t":1771803660000,"open":67540.7,"high":67540.8,"low":67489.7,"close":67499.9},{"t":1771803720000,"open":67499.9,"high":67502.0,"low":67456.2,"close":67457.3},{"t":1771803780000,"open":67457.3,"high":67487.8,"low":67457.3,"close":67482.0},{"t":1771803840000,"open":67482.1,"high":67482.1,"low":67461.8,"close":67479.0},{"t":1771803900000,"open":67479.0,"high":67484.3,"low":67461.6,"close":67472.3},{"t":1771803960000,"open":67472.3,"high":67494.7,"low":67472.3,"close":67478.9},{"t":1771804020000,"open":67478.8,"high":67529.9,"low":67478.8,"close":67516.1},{"t":1771804080000,"open":67516.1,"high":67566.5,"low":67503.9,"close":67555.5},{"t":1771804140000,"open":67555.5,"high":67560.0,"low":67544.0,"close":67559.9},{"t":1771804200000,"open":67559.9,"high":67567.2,"low":67553.2,"close":67566.5},{"t":1771804260000,"open":67566.5,"high":67566.6,"low":67534.0,"close":67553.0},{"t":1771804320000,"open":67553.0,"high":67553.1,"low":67534.4,"close":67534.6},{"t":1771804380000,"open":67534.6,"high":67553.1,"low":67534.6,"close":67552.9},{"t":1771804440000,"open":67552.9,"high":67633.2,"low":67543.6,"close":67619.5},{"t":1771804500000,"open":67619.5,"high":67629.2,"low":67596.7,"close":67616.8},{"t":1771804560000,"open":67616.7,"high":67649.9,"low":67616.7,"close":67643.2},{"t":1771804620000,"open":67643.2,"high":67707.7,"low":67643.2,"close":67681.4},{"t":1771804680000,"open":67681.5,"high":67696.3,"low":67627.4,"close":67627.4},{"t":1771804740000,"open":67627.5,"high":67627.5,"low":67601.2,"close":67613.5},{"t":1771804800000,"open":67613.6,"high":67655.8,"low":67593.9,"close":67630.2},{"t":1771804860000,"open":67630.3,"high":67644.1,"low":67617.7,"close":67622.1},{"t":1771804920000,"open":67622.0,"high":67628.8,"low":67598.7,"close":67612.4},{"t":1771804980000,"open":67612.4,"high":67612.4,"low":67580.8,"close":67580.9},{"t":1771805040000,"open":67580.9,"high":67589.2,"low":67568.6,"close":67582.1},{"t":1771805100000,"open":67582.1,"high":67591.6,"low":67576.3,"close":67585.5},{"t":1771805160000,"open":67585.4,"high":67585.5,"low":67560.0,"close":67560.0},{"t":1771805220000,"open":67560.0,"high":67589.7,"low":67559.8,"close":67589.7},{"t":1771805280000,"open":67589.6,"high":67596.8,"low":67585.5,"close":67596.1},{"t":1771805340000,"open":67596.1,"high":67654.6,"low":67596.1,"close":67618.0},{"t":1771805400000,"open":67618.0,"high":67618.0,"low":67585.2,"close":67585.2},{"t":1771805460000,"open":67585.0,"high":67587.7,"low":67564.7,"close":67584.7},{"t":1771805520000,"open":67584.7,"high":67590.0,"low":67562.5,"close":67585.2},{"t":1771805580000,"open":67585.3,"high":67591.0,"low":67576.2,"close":67576.4},{"t":1771805640000,"open":67576.4,"high":67612.6,"low":67576.4,"close":67595.1},{"t":1771805700000,"open":67595.1,"high":67598.0,"low":67549.7,"close":67555.4},{"t":1771805760000,"open":67555.5,"high":67572.8,"low":67552.8,"close":67569.2},{"t":1771805820000,"open":67569.2,"high":67596.0,"low":67567.0,"close":67592.6},{"t":1771805880000,"open":67592.7,"high":67592.7,"low":67524.5,"close":67545.6},{"t":1771805940000,"open":67545.6,"high":67545.6,"low":67527.2,"close":67539.5},{"t":1771806000000,"open":67539.5,"high":67539.5,"low":67470.8,"close":67470.9},{"t":1771806060000,"open":67470.8,"high":67481.6,"low":67450.0,"close":67473.0},{"t":1771806120000,"open":67473.0,"high":67495.7,"low":67451.3,"close":67453.3},{"t":1771806180000,"open":67453.4,"high":67470.2,"low":67444.0,"close":67451.7},{"t":1771806240000,"open":67451.6,"high":67471.3,"low":67447.5,"close":67457.4},{"t":1771806300000,"open":67457.4,"high":67457.4,"low":67422.0,"close":67422.8},{"t":1771806360000,"open":67422.9,"high":67438.3,"low":67370.0,"close":67395.4},{"t":1771806420000,"open":67395.4,"high":67431.0,"low":67395.4,"close":67421.6},{"t":1771806480000,"open":67421.7,"high":67436.4,"low":67421.6,"close":67433.2},{"t":1771806540000,"open":67433.1,"high":67447.9,"low":67433.1,"close":67442.1},{"t":1771806600000,"open":67442.1,"high":67442.2,"low":67412.3,"close":67416.2},{"t":1771806660000,"open":67416.1,"high":67416.1,"low":67349.9,"close":67349.9},{"t":1771806720000,"open":67349.9,"high":67366.6,"low":67330.8,"close":67330.8},{"t":1771806780000,"open":67330.8,"high":67347.0,"low":67283.6,"close":67287.2},{"t":1771806840000,"open":67287.3,"high":67299.9,"low":67251.9,"close":67273.3},{"t":1771806900000,"open":67273.4,"high":67312.5,"low":67238.8,"close":67262.8},{"t":1771806960000,"open":67262.8,"high":67275.9,"low":67244.8,"close":67262.2},{"t":1771807020000,"open":67262.2,"high":67262.2,"low":67231.0,"close":67232.9},{"t":1771807080000,"open":67232.9,"high":67237.7,"low":67188.1,"close":67210.0},{"t":1771807140000,"open":67209.9,"high":67218.5,"low":67125.4,"close":67166.7},{"t":1771807200000,"open":67166.7,"high":67206.1,"low":67158.5,"close":67180.0},{"t":1771807260000,"open":67180.0,"high":67244.5,"low":67174.0,"close":67207.7},{"t":1771807320000,"open":67207.8,"high":67234.7,"low":67205.5,"close":67220.1},{"t":1771807380000,"open":67220.0,"high":67220.1,"low":67159.1,"close":67166.1},{"t":1771807440000,"open":67166.1,"high":67196.3,"low":67150.3,"close":67150.4},{"t":1771807500000,"open":67150.3,"high":67150.3,"low":67043.3,"close":67061.8},{"t":1771807560000,"open":67061.9,"high":67093.2,"low":66920.6,"close":67036.4},{"t":1771807620000,"open":67036.4,"high":67126.3,"low":67036.3,"close":67088.8},{"t":1771807680000,"open":67088.8,"high":67133.3,"low":67088.8,"close":67100.1},{"t":1771807740000,"open":67100.0,"high":67117.2,"low":67054.8,"close":67056.4},{"t":1771807800000,"open":67056.4,"high":67074.3,"low":67027.5,"close":67037.1},{"t":1771807860000,"open":67037.0,"high":67054.3,"low":67016.4,"close":67017.0},{"t":1771807920000,"open":67016.9,"high":67077.0,"low":67016.9,"close":67056.0},{"t":1771807980000,"open":67055.9,"high":67055.9,"low":67023.8,"close":67049.1},{"t":1771808040000,"open":67049.1,"high":67126.0,"low":67049.0,"close":67117.3},{"t":1771808100000,"open":67117.3,"high":67117.3,"low":67078.4,"close":67087.8},{"t":1771808160000,"open":67087.8,"high":67098.2,"low":66978.2,"close":67008.6},{"t":1771808220000,"open":67008.5,"high":67008.6,"low":66926.0,"close":66934.7},{"t":1771808280000,"open":66934.7,"high":66934.7,"low":66750.1,"close":66780.4},{"t":1771808340000,"open":66780.4,"high":66780.4,"low":66680.1,"close":66705.8},{"t":1771808400000,"open":66705.8,"high":66705.8,"low":66514.3,"close":66536.7},{"t":1771808460000,"open":66536.7,"high":66577.9,"low":66237.0,"close":66252.3},{"t":1771808520000,"open":66252.4,"high":66361.1,"low":66066.0,"close":66080.8},{"t":1771808580000,"open":66081.3,"high":66293.8,"low":66000.1,"close":66284.0},{"t":1771808640000,"open":66284.0,"high":66422.0,"low":66200.0,"close":66418.3},{"t":1771808700000,"open":66418.4,"high":66440.5,"low":66160.1,"close":66160.1},{"t":1771808760000,"open":66160.1,"high":66229.6,"low":66083.8,"close":66210.8},{"t":1771808820000,"open":66210.7,"high":66210.7,"low":65800.0,"close":65841.4},{"t":1771808880000,"open":65841.4,"high":65841.5,"low":65651.4,"close":65703.9},{"t":1771808940000,"open":65704.0,"high":65712.7,"low":65310.0,"close":65520.6}]