[{"t":1775530800000,"open":68640.3,"high":68697.5,"low":68620.8,"close":68689.0},{"t":1775530860000,"open":68689.1,"high":68720.0,"low":68666.0,"close":68666.0},{"t":1775530920000,"open":68666.0,"high":68709.4,"low":68663.6,"close":68702.4},{"t":1775530980000,"open":68702.4,"high":68702.4,"low":68659.2,"close":68659.2},{"t":1775531040000,"open":68659.2,"high":68664.7,"low":68634.4,"close":68664.7},{"t":1775531100000,"open":68664.6,"high":68664.6,"low":68620.0,"close":68620.1},{"t":1775531160000,"open":68620.2,"high":68638.9,"low":68614.0,"close":68614.1},{"t":1775531220000,"open":68614.1,"high":68614.1,"low":68586.5,"close":68595.2},{"t":1775531280000,"open":68595.3,"high":68638.5,"low":68595.2,"close":68638.5},{"t":1775531340000,"open":68638.4,"high":68646.5,"low":68621.2,"close":68621.2},{"t":1775531400000,"open":68621.1,"high":68645.8,"low":68608.6,"close":68643.7},{"t":1775531460000,"open":68643.6,"high":68657.0,"low":68626.8,"close":68629.4},{"t":1775531520000,"open":68629.5,"high":68630.0,"low":68629.4,"close":68630.0},{"t":1775531580000,"open":68630.0,"high":68644.6,"low":68621.2,"close":68644.5},{"t":1775531640000,"open":68644.6,"high":68650.0,"low":68644.5,"close":68645.0},{"t":1775531700000,"open":68645.0,"high":68697.7,"low":68641.0,"close":68684.0},{"t":1775531760000,"open":68684.0,"high":68700.1,"low":68666.7,"close":68674.3},{"t":1775531820000,"open":68674.2,"high":68674.3,"low":68631.5,"close":68631.5},{"t":1775531880000,"open":68631.6,"high":68684.7,"low":68622.3,"close":68684.7},{"t":1775531940000,"open":68684.6,"high":68694.8,"low":68658.0,"close":68658.0},{"t":1775532000000,"open":68658.0,"high":68692.0,"low":68640.8,"close":68691.9},{"t":1775532060000,"open":68692.0,"high":68724.2,"low":68691.9,"close":68717.6},{"t":1775532120000,"open":68717.5,"high":68758.1,"low":68717.5,"close":68751.8},{"t":1775532180000,"open":68751.8,"high":68768.9,"low":68725.7,"close":68760.9},{"t":1775532240000,"open":68760.8,"high":68760.9,"low":68731.7,"close":68754.9},{"t":1775532300000,"open":68754.9,"high":68754.9,"low":68709.1,"close":68730.0},{"t":1775532360000,"open":68730.0,"high":68764.8,"low":68730.0,"close":68738.6},{"t":1775532420000,"open":68738.6,"high":68758.2,"low":68738.6,"close":68743.7},{"t":1775532480000,"open":68743.7,"high":68758.2,"low":68721.3,"close":68721.4},{"t":1775532540000,"open":68721.3,"high":68750.0,"low":68717.6,"close":68745.0},{"t":1775532600000,"open":68745.0,"high":68756.9,"low":68715.7,"close":68730.6},{"t":1775532660000,"open":68730.5,"high":68732.2,"low":68728.1,"close":68729.5},{"t":1775532720000,"open":68729.6,"high":68737.7,"low":68707.2,"close":68707.2},{"t":1775532780000,"open":68707.3,"high":68723.9,"low":68696.1,"close":68720.1},{"t":1775532840000,"open":68720.2,"high":68724.9,"low":68720.1,"close":68724.8},{"t":1775532900000,"open":68724.8,"high":68727.8,"low":68721.7,"close":68727.7},{"t":1775532960000,"open":68727.7,"high":68730.2,"low":68727.7,"close":68730.0},{"t":1775533020000,"open":68729.9,"high":68768.7,"low":68729.9,"close":68733.3},{"t":1775533080000,"open":68733.4,"high":68733.8,"low":68725.3,"close":68733.7},{"t":1775533140000,"open":68733.7,"high":68759.4,"low":68729.9,"close":68739.2},{"t":1775533200000,"open":68739.2,"high":68780.0,"low":68739.2,"close":68740.7},{"t":1775533260000,"open":68740.6,"high":68743.5,"low":68740.6,"close":68743.4},{"t":1775533320000,"open":68743.4,"high":68744.0,"low":68729.9,"close":68730.0},{"t":1775533380000,"open":68730.0,"high":68743.2,"low":68722.5,"close":68733.7},{"t":1775533440000,"open":68733.6,"high":68764.0,"low":68733.6,"close":68764.0},{"t":1775533500000,"open":68763.9,"high":68767.5,"low":68746.9,"close":68750.2},{"t":1775533560000,"open":68750.3,"high":68756.6,"low":68731.6,"close":68731.6},{"t":1775533620000,"open":68731.6,"high":68740.8,"low":68725.5,"close":68734.9},{"t":1775533680000,"open":68734.9,"high":68734.9,"low":68720.0,"close":68720.1},{"t":1775533740000,"open":68720.2,"high":68720.2,"low":68705.0,"close":68711.9},{"t":1775533800000,"open":68711.9,"high":68734.9,"low":68711.9,"close":68734.9},{"t":1775533860000,"open":68734.8,"high":68748.2,"low":68728.4,"close":68728.5},{"t":1775533920000,"open":68728.5,"high":68729.0,"low":68708.0,"close":68717.7},{"t":1775533980000,"open":68717.6,"high":68728.5,"low":68704.0,"close":68704.1},{"t":1775534040000,"open":68704.1,"high":68750.0,"low":68704.0,"close":68749.9},{"t":1775534100000,"open":68749.9,"high":68750.0,"low":68721.1,"close":68721.1},{"t":1775534160000,"open":68721.2,"high":68766.4,"low":68716.2,"close":68739.0},{"t":1775534220000,"open":68738.9,"high":68747.0,"low":68724.7,"close":68724.7},{"t":1775534280000,"open":68724.7,"high":68745.1,"low":68722.3,"close":68724.7},{"t":1775534340000,"open":68724.8,"high":68750.0,"low":68720.0,"close":68746.3},{"t":1775534400000,"open":68746.4,"high":68746.4,"low":68728.8,"close":68739.3},{"t":1775534460000,"open":68739.2,"high":68750.0,"low":68739.2,"close":68749.9},{"t":1775534520000,"open":68750.0,"high":68755.0,"low":68739.2,"close":68739.2},{"t":1775534580000,"open":68739.2,"high":68739.3,"low":68726.5,"close":68729.3},{"t":1775534640000,"open":68729.3,"high":68729.4,"low":68670.5,"close":68670.5},{"t":1775534700000,"open":68670.4,"high":68670.5,"low":68639.7,"close":68670.5},{"t":1775534760000,"open":68670.5,"high":68675.6,"low":68624.4,"close":68630.7},{"t":1775534820000,"open":68630.6,"high":68653.0,"low":68617.4,"close":68617.4},{"t":1775534880000,"open":68617.3,"high":68650.0,"low":68617.3,"close":68650.0},{"t":1775534940000,"open":68650.0,"high":68653.0,"low":68630.6,"close":68630.6},{"t":1775535000000,"open":68630.7,"high":68649.4,"low":68629.2,"close":68642.7},{"t":1775535060000,"open":68642.6,"high":68647.2,"low":68609.1,"close":68609.1},{"t":1775535120000,"open":68609.1,"high":68625.0,"low":68600.1,"close":68624.9},{"t":1775535180000,"open":68625.0,"high":68625.0,"low":68605.1,"close":68605.1},{"t":1775535240000,"open":68605.2,"high":68641.2,"low":68592.1,"close":68637.6},{"t":1775535300000,"open":68637.5,"high":68646.9,"low":68608.4,"close":68646.9},{"t":1775535360000,"open":68646.9,"high":68650.0,"low":68642.6,"close":68650.0},{"t":1775535420000,"open":68650.0,"high":68652.9,"low":68613.5,"close":68613.5},{"t":1775535480000,"open":68613.6,"high":68613.6,"low":68551.0,"close":68553.6},{"t":1775535540000,"open":68553.6,"high":68573.7,"low":68530.1,"close":68572.1},{"t":1775535600000,"open":68572.0,"high":68597.4,"low":68554.6,"close":68562.6},{"t":1775535660000,"open":68562.7,"high":68562.7,"low":68536.4,"close":68542.8},{"t":1775535720000,"open":68542.9,"high":68542.9,"low":68510.5,"close":68515.3},{"t":1775535780000,"open":68515.4,"high":68566.7,"low":68515.3,"close":68566.6},{"t":1775535840000,"open":68566.7,"high":68587.0,"low":68556.6,"close":68563.1},{"t":1775535900000,"open":68563.1,"high":68598.9,"low":68556.1,"close":68567.9},{"t":1775535960000,"open":68568.0,"high":68612.1,"low":68567.9,"close":68598.6},{"t":1775536020000,"open":68598.6,"high":68598.7,"low":68576.4,"close":68579.9},{"t":1775536080000,"open":68580.0,"high":68580.0,"low":68576.4,"close":68579.8},{"t":1775536140000,"open":68579.9,"high":68580.0,"low":68569.5,"close":68572.5},{"t":1775536200000,"open":68572.4,"high":68643.3,"low":68572.4,"close":68643.3},{"t":1775536260000,"open":68643.3,"high":68700.0,"low":68628.4,"close":68700.0},{"t":1775536320000,"open":68699.9,"high":68717.2,"low":68677.9,"close":68707.9},{"t":1775536380000,"open":68707.8,"high":68755.3,"low":68702.0,"close":68743.2},{"t":1775536440000,"open":68743.2,"high":68798.0,"low":68742.0,"close":68789.7},{"t":1775536500000,"open":68789.7,"high":68840.2,"low":68788.6,"close":68798.2},{"t":1775536560000,"open":68798.1,"high":68800.0,"low":68773.8,"close":68799.9},{"t":1775536620000,"open":68800.0,"high":68821.6,"low":68792.4,"close":68821.5},{"t":1775536680000,"open":68821.5,"high":68839.1,"low":68807.7,"close":68839.1},{"t":1775536740000,"open":68839.0,"high":68846.0,"low":68809.0,"close":68812.6},{"t":1775536800000,"open":68812.7,"high":68824.5,"low":68800.0,"close":68801.4},{"t":1775536860000,"open":68801.5,"high":68814.5,"low":68792.5,"close":68814.4},{"t":1775536920000,"open":68814.4,"high":68821.2,"low":68794.0,"close":68794.1},{"t":1775536980000,"open":68794.1,"high":68804.1,"low":68794.0,"close":68794.2},{"t":1775537040000,"open":68794.1,"high":68822.0,"low":68794.1,"close":68822.0},{"t":1775537100000,"open":68822.0,"high":68822.0,"low":68794.6,"close":68800.1},{"t":1775537160000,"open":68800.2,"high":68843.9,"low":68800.1,"close":68832.9},{"t":1775537220000,"open":68832.9,"high":68898.8,"low":68832.2,"close":68885.2},{"t":1775537280000,"open":68885.2,"high":68955.6,"low":68885.2,"close":68921.5},{"t":1775537340000,"open":68921.4,"high":68941.9,"low":68914.9,"close":68932.3},{"t":1775537400000,"open":68932.2,"high":68932.2,"low":68894.7,"close":68896.6},{"t":1775537460000,"open":68896.5,"high":68901.3,"low":68876.5,"close":68900.1},{"t":1775537520000,"open":68900.0,"high":68900.0,"low":68863.3,"close":68869.2},{"t":1775537580000,"open":68869.2,"high":68869.3,"low":68836.4,"close":68838.9},{"t":1775537640000,"open":68839.0,"high":68843.2,"low":68830.3,"close":68843.1},{"t":1775537700000,"open":68843.1,"high":68857.6,"low":68843.1,"close":68855.6},{"t":1775537760000,"open":68855.7,"high":68855.9,"low":68829.6,"close":68835.0},{"t":1775537820000,"open":68835.1,"high":68835.1,"low":68828.0,"close":68834.2},{"t":1775537880000,"open":68834.2,"high":68839.7,"low":68811.5,"close":68811.5},{"t":1775537940000,"open":68811.6,"high":68822.9,"low":68811.5,"close":68819.3},{"t":1775538000000,"open":68819.2,"high":68831.0,"low":68777.2,"close":68778.7},{"t":1775538060000,"open":68778.8,"high":68790.2,"low":68771.4,"close":68790.2},{"t":1775538120000,"open":68790.2,"high":68791.7,"low":68771.1,"close":68776.9},{"t":1775538180000,"open":68776.8,"high":68783.1,"low":68776.8,"close":68781.4},{"t":1775538240000,"open":68781.3,"high":68781.4,"low":68756.1,"close":68768.1},{"t":1775538300000,"open":68768.1,"high":68770.0,"low":68756.7,"close":68756.7},{"t":1775538360000,"open":68756.7,"high":68760.4,"low":68756.7,"close":68760.3},{"t":1775538420000,"open":68760.3,"high":68770.0,"low":68760.3,"close":68770.0},{"t":1775538480000,"open":68769.9,"high":68775.0,"low":68768.5,"close":68775.0},{"t":1775538540000,"open":68775.0,"high":68800.0,"low":68774.9,"close":68799.9},{"t":1775538600000,"open":68800.0,"high":68800.0,"low":68764.0,"close":68766.7},{"t":1775538660000,"open":68766.7,"high":68773.7,"low":68765.0,"close":68773.6},{"t":1775538720000,"open":68773.7,"high":68786.1,"low":68760.0,"close":68760.0},{"t":1775538780000,"open":68760.0,"high":68789.6,"low":68760.0,"close":68772.8},{"t":1775538840000,"open":68772.7,"high":68772.8,"low":68770.0,"close":68770.0},{"t":1775538900000,"open":68770.0,"high":68770.1,"low":68747.1,"close":68750.5},{"t":1775538960000,"open":68750.6,"high":68765.0,"low":68691.5,"close":68764.9},{"t":1775539020000,"open":68765.0,"high":68775.6,"low":68760.6,"close":68775.1},{"t":1775539080000,"open":68775.0,"high":68789.9,"low":68753.4,"close":68776.3},{"t":1775539140000,"open":68776.3,"high":68805.7,"low":68748.9,"close":68748.9},{"t":1775539200000,"open":68749.0,"high":68761.2,"low":68741.5,"close":68748.6},{"t":1775539260000,"open":68748.6,"high":68752.7,"low":68748.5,"close":68752.7},{"t":1775539320000,"open":68752.7,"high":68776.5,"low":68752.7,"close":68773.3},{"t":1775539380000,"open":68773.3,"high":68789.1,"low":68748.5,"close":68753.4},{"t":1775539440000,"open":68753.4,"high":68753.5,"low":68695.8,"close":68721.5},{"t":1775539500000,"open":68721.4,"high":68735.6,"low":68721.4,"close":68725.8},{"t":1775539560000,"open":68725.9,"high":68725.9,"low":68680.0,"close":68680.1},{"t":1775539620000,"open":68680.0,"high":68695.0,"low":68671.9,"close":68693.4},{"t":1775539680000,"open":68693.4,"high":68693.5,"low":68648.7,"close":68679.3},{"t":1775539740000,"open":68679.3,"high":68688.7,"low":68669.9,"close":68670.0},{"t":1775539800000,"open":68669.9,"high":68669.9,"low":68635.6,"close":68635.6},{"t":1775539860000,"open":68635.6,"high":68635.7,"low":68627.4,"close":68630.8},{"t":1775539920000,"open":68630.8,"high":68674.3,"low":68630.8,"close":68652.6},{"t":1775539980000,"open":68652.6,"high":68668.3,"low":68652.5,"close":68654.1},{"t":1775540040000,"open":68654.0,"high":68670.7,"low":68645.6,"close":68645.7},{"t":1775540100000,"open":68645.6,"high":68652.1,"low":68625.8,"close":68644.9},{"t":1775540160000,"open":68644.8,"high":68644.8,"low":68623.1,"close":68631.5},{"t":1775540220000,"open":68631.5,"high":68662.9,"low":68631.4,"close":68653.5},{"t":1775540280000,"open":68653.5,"high":68700.2,"low":68653.5,"close":68697.9},{"t":1775540340000,"open":68697.9,"high":68720.8,"low":68697.8,"close":68703.2},{"t":1775540400000,"open":68703.2,"high":68707.9,"low":68688.1,"close":68688.1},{"t":1775540460000,"open":68688.1,"high":68688.1,"low":68670.0,"close":68670.1},{"t":1775540520000,"open":68670.0,"high":68670.1,"low":68632.2,"close":68636.3},{"t":1775540580000,"open":68636.3,"high":68636.4,"low":68625.0,"close":68629.2},{"t":1775540640000,"open":68629.2,"high":68629.2,"low":68604.0,"close":68614.9},{"t":1775540700000,"open":68614.8,"high":68615.9,"low":68608.0,"close":68608.0},{"t":1775540760000,"open":68608.1,"high":68635.3,"low":68608.0,"close":68629.9},{"t":1775540820000,"open":68630.0,"high":68630.0,"low":68617.3,"close":68627.1},{"t":1775540880000,"open":68627.0,"high":68632.2,"low":68624.0,"close":68632.2},{"t":1775540940000,"open":68632.2,"high":68632.2,"low":68611.0,"close":68613.6},{"t":1775541000000,"open":68613.5,"high":68634.3,"low":68600.0,"close":68634.3},{"t":1775541060000,"open":68634.3,"high":68660.6,"low":68634.3,"close":68660.6},{"t":1775541120000,"open":68660.6,"high":68661.4,"low":68638.0,"close":68638.0},{"t":1775541180000,"open":68638.0,"high":68638.1,"low":68627.2,"close":68627.3},{"t":1775541240000,"open":68627.3,"high":68633.0,"low":68619.6,"close":68633.0},{"t":1775541300000,"open":68632.9,"high":68633.0,"low":68577.6,"close":68581.4},{"t":1775541360000,"open":68581.3,"high":68603.5,"low":68579.5,"close":68603.5},{"t":1775541420000,"open":68603.4,"high":68614.3,"low":68600.8,"close":68601.6},{"t":1775541480000,"open":68601.6,"high":68601.6,"low":68580.0,"close":68594.9},{"t":1775541540000,"open":68595.0,"high":68638.0,"low":68590.0,"close":68627.5},{"t":1775541600000,"open":68627.4,"high":68627.4,"low":68592.8,"close":68595.8},{"t":1775541660000,"open":68595.9,"high":68595.9,"low":68557.4,"close":68557.5},{"t":1775541720000,"open":68557.4,"high":68591.7,"low":68557.4,"close":68591.6},{"t":1775541780000,"open":68591.7,"high":68625.8,"low":68591.6,"close":68604.9},{"t":1775541840000,"open":68604.9,"high":68614.5,"low":68591.7,"close":68599.0},{"t":1775541900000,"open":68598.9,"high":68599.0,"low":68577.2,"close":68577.2},{"t":1775541960000,"open":68577.2,"high":68587.9,"low":68571.0,"close":68571.0},{"t":1775542020000,"open":68571.0,"high":68584.6,"low":68571.0,"close":68577.0},{"t":1775542080000,"open":68577.0,"high":68635.9,"low":68575.4,"close":68623.5},{"t":1775542140000,"open":68623.5,"high":68623.5,"low":68491.6,"close":68533.7},{"t":1775542200000,"open":68533.7,"high":68570.8,"low":68509.4,"close":68551.0},{"t":1775542260000,"open":68550.9,"high":68550.9,"low":68467.0,"close":68499.9},{"t":1775542320000,"open":68499.9,"high":68504.2,"low":68462.6,"close":68486.4},{"t":1775542380000,"open":68486.4,"high":68495.8,"low":68450.0,"close":68495.2},{"t":1775542440000,"open":68495.2,"high":68501.1,"low":68489.9,"close":68490.0},{"t":1775542500000,"open":68489.9,"high":68509.1,"low":68473.9,"close":68509.1},{"t":1775542560000,"open":68509.2,"high":68527.4,"low":68500.0,"close":68500.1},{"t":1775542620000,"open":68500.0,"high":68500.1,"low":68480.0,"close":68480.1},{"t":1775542680000,"open":68480.1,"high":68480.1,"low":68467.6,"close":68473.4},{"t":1775542740000,"open":68473.3,"high":68473.4,"low":68440.9,"close":68471.0},{"t":1775542800000,"open":68471.0,"high":68485.9,"low":68438.0,"close":68442.5},{"t":1775542860000,"open":68442.5,"high":68449.7,"low":68415.0,"close":68449.7},{"t":1775542920000,"open":68449.6,"high":68458.6,"low":68406.8,"close":68409.6},{"t":1775542980000,"open":68409.7,"high":68436.8,"low":68400.6,"close":68436.8},{"t":1775543040000,"open":68436.8,"high":68557.9,"low":68436.7,"close":68506.6},{"t":1775543100000,"open":68506.6,"high":68554.0,"low":68506.6,"close":68523.0},{"t":1775543160000,"open":68522.9,"high":68553.9,"low":68522.9,"close":68533.9},{"t":1775543220000,"open":68534.0,"high":68547.2,"low":68534.0,"close":68547.2},{"t":1775543280000,"open":68547.1,"high":68547.1,"low":68520.0,"close":68536.4},{"t":1775543340000,"open":68536.5,"high":68541.8,"low":68526.9,"close":68539.1},{"t":1775543400000,"open":68539.1,"high":68552.4,"low":68520.2,"close":68528.3},{"t":1775543460000,"open":68528.3,"high":68528.3,"low":68510.5,"close":68517.2},{"t":1775543520000,"open":68517.2,"high":68520.4,"low":68467.0,"close":68474.4},{"t":1775543580000,"open":68474.4,"high":68500.1,"low":68474.4,"close":68484.1},{"t":1775543640000,"open":68484.1,"high":68484.1,"low":68473.6,"close":68474.1},{"t":1775543700000,"open":68474.1,"high":68482.1,"low":68450.0,"close":68450.1},{"t":1775543760000,"open":68450.0,"high":68476.8,"low":68450.0,"close":68476.7},{"t":1775543820000,"open":68476.7,"high":68500.1,"low":68476.7,"close":68479.4},{"t":1775543880000,"open":68479.4,"high":68544.3,"low":68479.3,"close":68544.3},{"t":1775543940000,"open":68544.3,"high":68545.5,"low":68516.2,"close":68516.3},{"t":1775544000000,"open":68516.2,"high":68516.2,"low":68502.6,"close":68504.1},{"t":1775544060000,"open":68504.2,"high":68504.2,"low":68463.8,"close":68463.8},{"t":1775544120000,"open":68463.9,"high":68517.3,"low":68450.0,"close":68506.3},{"t":1775544180000,"open":68506.2,"high":68534.6,"low":68499.1,"close":68524.7},{"t":1775544240000,"open":68524.6,"high":68528.2,"low":68501.4,"close":68524.0},{"t":1775544300000,"open":68523.9,"high":68560.8,"low":68496.5,"close":68496.5},{"t":1775544360000,"open":68496.6,"high":68516.8,"low":68474.5,"close":68507.8},{"t":1775544420000,"open":68507.8,"high":68514.0,"low":68507.6,"close":68507.7},{"t":1775544480000,"open":68507.7,"high":68507.7,"low":68484.7,"close":68484.8},{"t":1775544540000,"open":68484.8,"high":68510.5,"low":68468.9,"close":68507.8},{"t":1775544600000,"open":68507.9,"high":68525.8,"low":68492.5,"close":68522.7},{"t":1775544660000,"open":68522.6,"high":68555.7,"low":68522.6,"close":68555.5},{"t":1775544720000,"open":68555.4,"high":68579.5,"low":68545.2,"close":68554.2},{"t":1775544780000,"open":68554.2,"high":68561.5,"low":68544.9,"close":68548.8},{"t":1775544840000,"open":68548.9,"high":68555.3,"low":68548.8,"close":68555.2},{"t":1775544900000,"open":68555.3,"high":68555.3,"low":68530.7,"close":68535.7},{"t":1775544960000,"open":68535.7,"high":68535.7,"low":68527.1,"close":68527.2},{"t":1775545020000,"open":68527.2,"high":68541.2,"low":68527.1,"close":68541.2},{"t":1775545080000,"open":68541.2,"high":68560.8,"low":68541.1,"close":68541.2},{"t":1775545140000,"open":68541.2,"high":68564.4,"low":68535.8,"close":68540.0},{"t":1775545200000,"open":68539.9,"high":68546.9,"low":68482.2,"close":68482.2},{"t":1775545260000,"open":68482.2,"high":68508.7,"low":68470.8,"close":68508.7},{"t":1775545320000,"open":68508.7,"high":68529.0,"low":68508.6,"close":68529.0},{"t":1775545380000,"open":68529.0,"high":68541.2,"low":68512.6,"close":68525.0},{"t":1775545440000,"open":68525.2,"high":68528.2,"low":68506.1,"close":68515.7},{"t":1775545500000,"open":68515.8,"high":68515.8,"low":68489.2,"close":68489.3},{"t":1775545560000,"open":68489.2,"high":68489.3,"low":68479.4,"close":68482.4},{"t":1775545620000,"open":68482.4,"high":68482.4,"low":68475.9,"close":68477.2},{"t":1775545680000,"open":68477.3,"high":68513.1,"low":68470.0,"close":68470.6},{"t":1775545740000,"open":68470.5,"high":68502.8,"low":68470.5,"close":68489.4},{"t":1775545800000,"open":68489.5,"high":68515.0,"low":68489.5,"close":68515.0},{"t":1775545860000,"open":68515.0,"high":68540.8,"low":68470.0,"close":68470.1},{"t":1775545920000,"open":68470.0,"high":68499.1,"low":68470.0,"close":68497.0},{"t":1775545980000,"open":68497.0,"high":68523.5,"low":68489.1,"close":68523.5},{"t":1775546040000,"open":68523.4,"high":68526.9,"low":68519.4,"close":68526.9},{"t":1775546100000,"open":68526.8,"high":68530.9,"low":68506.1,"close":68530.9},{"t":1775546160000,"open":68530.9,"high":68578.0,"low":68530.8,"close":68550.9},{"t":1775546220000,"open":68550.9,"high":68562.2,"low":68550.0,"close":68562.1},{"t":1775546280000,"open":68562.2,"high":68562.2,"low":68538.2,"close":68557.0},{"t":1775546340000,"open":68557.0,"high":68557.0,"low":68516.8,"close":68521.7},{"t":1775546400000,"open":68521.5,"high":68533.3,"low":68500.0,"close":68500.1},{"t":1775546460000,"open":68500.1,"high":68516.9,"low":68484.0,"close":68484.1},{"t":1775546520000,"open":68484.1,"high":68533.0,"low":68470.0,"close":68533.0},{"t":1775546580000,"open":68532.9,"high":68557.3,"low":68527.8,"close":68537.0},{"t":1775546640000,"open":68537.0,"high":68571.9,"low":68536.3,"close":68571.9},{"t":1775546700000,"open":68571.9,"high":68630.5,"low":68571.9,"close":68614.7},{"t":1775546760000,"open":68614.7,"high":68614.7,"low":68562.2,"close":68568.5},{"t":1775546820000,"open":68568.5,"high":68568.6,"low":68527.0,"close":68527.0},{"t":1775546880000,"open":68527.0,"high":68540.0,"low":68527.0,"close":68539.9},{"t":1775546940000,"open":68539.9,"high":68560.0,"low":68535.1,"close":68546.3},{"t":1775547000000,"open":68546.3,"high":68568.4,"low":68546.3,"close":68568.4},{"t":1775547060000,"open":68568.4,"high":68612.4,"low":68568.4,"close":68605.8},{"t":1775547120000,"open":68605.8,"high":68677.8,"low":68602.3,"close":68650.0},{"t":1775547180000,"open":68650.0,"high":68650.1,"low":68623.3,"close":68631.0},{"t":1775547240000,"open":68630.9,"high":68647.7,"low":68623.3,"close":68623.3},{"t":1775547300000,"open":68623.3,"high":68633.1,"low":68622.2,"close":68623.2},{"t":1775547360000,"open":68623.1,"high":68645.9,"low":68623.1,"close":68640.9},{"t":1775547420000,"open":68641.0,"high":68641.0,"low":68605.6,"close":68605.6},{"t":1775547480000,"open":68605.6,"high":68610.9,"low":68600.0,"close":68600.0},{"t":1775547540000,"open":68600.0,"high":68626.3,"low":68600.0,"close":68609.9},{"t":1775547600000,"open":68609.9,"high":68632.8,"low":68609.7,"close":68627.9},{"t":1775547660000,"open":68627.8,"high":68644.3,"low":68626.5,"close":68630.4},{"t":1775547720000,"open":68630.3,"high":68635.0,"low":68619.7,"close":68619.8},{"t":1775547780000,"open":68619.7,"high":68630.5,"low":68619.7,"close":68630.5},{"t":1775547840000,"open":68630.4,"high":68645.1,"low":68630.4,"close":68645.1},{"t":1775547900000,"open":68645.0,"high":68650.0,"low":68640.1,"close":68643.7},{"t":1775547960000,"open":68643.6,"high":68643.7,"low":68612.8,"close":68625.1},{"t":1775548020000,"open":68625.2,"high":68648.3,"low":68612.9,"close":68648.3},{"t":1775548080000,"open":68648.2,"high":68648.3,"low":68639.2,"close":68643.7},{"t":1775548140000,"open":68643.6,"high":68643.7,"low":68639.0,"close":68639.1},{"t":1775548200000,"open":68639.0,"high":68643.6,"low":68639.0,"close":68640.6},{"t":1775548260000,"open":68640.6,"high":68643.6,"low":68616.7,"close":68616.7},{"t":1775548320000,"open":68616.8,"high":68616.8,"low":68605.0,"close":68611.1},{"t":1775548380000,"open":68611.2,"high":68640.3,"low":68611.1,"close":68640.3},{"t":1775548440000,"open":68640.2,"high":68640.3,"low":68626.8,"close":68632.4},{"t":1775548500000,"open":68632.4,"high":68641.2,"low":68620.5,"close":68620.6},{"t":1775548560000,"open":68620.5,"high":68620.6,"low":68608.0,"close":68611.3},{"t":1775548620000,"open":68611.2,"high":68624.0,"low":68611.2,"close":68616.2},{"t":1775548680000,"open":68616.1,"high":68616.2,"low":68600.0,"close":68600.0},{"t":1775548740000,"open":68600.0,"high":68600.0,"low":68569.7,"close":68592.1},{"t":1775548800000,"open":68592.0,"high":68604.5,"low":68570.7,"close":68574.8},{"t":1775548860000,"open":68574.8,"high":68633.4,"low":68571.4,"close":68633.4},{"t":1775548920000,"open":68633.5,"high":68813.5,"low":68633.5,"close":68720.2},{"t":1775548980000,"open":68720.2,"high":68743.9,"low":68658.0,"close":68684.2},{"t":1775549040000,"open":68684.3,"high":68684.3,"low":68636.9,"close":68648.9},{"t":1775549100000,"open":68648.9,"high":68652.4,"low":68620.9,"close":68627.9},{"t":1775549160000,"open":68627.8,"high":68627.9,"low":68595.5,"close":68619.0},{"t":1775549220000,"open":68618.9,"high":68649.2,"low":68615.9,"close":68645.7},{"t":1775549280000,"open":68645.6,"high":68650.0,"low":68610.0,"close":68610.1},{"t":1775549340000,"open":68610.0,"high":68649.9,"low":68610.0,"close":68649.9},{"t":1775549400000,"open":68649.9,"high":68659.1,"low":68637.5,"close":68659.0},{"t":1775549460000,"open":68659.1,"high":68732.7,"low":68659.0,"close":68727.8},{"t":1775549520000,"open":68727.7,"high":68750.0,"low":68689.7,"close":68696.4},{"t":1775549580000,"open":68696.4,"high":68704.3,"low":68676.4,"close":68704.2},{"t":1775549640000,"open":68704.2,"high":68705.6,"low":68679.8,"close":68697.1},{"t":1775549700000,"open":68697.0,"high":68697.0,"low":68669.3,"close":68684.4},{"t":1775549760000,"open":68684.5,"high":68700.1,"low":68668.0,"close":68679.6},{"t":1775549820000,"open":68679.6,"high":68679.6,"low":68640.4,"close":68642.4},{"t":1775549880000,"open":68642.3,"high":68655.2,"low":68626.7,"close":68650.5},{"t":1775549940000,"open":68650.7,"high":68743.0,"low":68650.6,"close":68742.9},{"t":1775550000000,"open":68743.0,"high":68764.3,"low":68733.0,"close":68762.9},{"t":1775550060000,"open":68763.0,"high":68784.7,"low":68741.6,"close":68750.1},{"t":1775550120000,"open":68750.0,"high":68773.1,"low":68744.2,"close":68752.8},{"t":1775550180000,"open":68752.8,"high":68788.0,"low":68752.7,"close":68785.3},{"t":1775550240000,"open":68785.2,"high":68830.3,"low":68776.4,"close":68822.3},{"t":1775550300000,"open":68822.4,"high":68824.3,"low":68765.0,"close":68774.8},{"t":1775550360000,"open":68774.9,"high":68774.9,"low":68740.6,"close":68757.7},{"t":1775550420000,"open":68757.8,"high":68767.9,"low":68744.6,"close":68744.7},{"t":1775550480000,"open":68744.8,"high":68744.8,"low":68714.0,"close":68736.1},{"t":1775550540000,"open":68736.0,"high":68736.1,"low":68714.0,"close":68725.1},{"t":1775550600000,"open":68725.1,"high":68758.0,"low":68725.1,"close":68757.9},{"t":1775550660000,"open":68758.0,"high":68778.2,"low":68757.9,"close":68778.2},{"t":1775550720000,"open":68778.1,"high":68820.2,"low":68777.8,"close":68812.0},{"t":1775550780000,"open":68811.9,"high":68811.9,"low":68777.2,"close":68777.2},{"t":1775550840000,"open":68777.2,"high":68812.2,"low":68768.1,"close":68806.0},{"t":1775550900000,"open":68806.0,"high":68842.0,"low":68800.7,"close":68809.6},{"t":1775550960000,"open":68809.6,"high":68824.6,"low":68802.5,"close":68810.1},{"t":1775551020000,"open":68810.0,"high":68833.4,"low":68804.0,"close":68818.2},{"t":1775551080000,"open":68818.1,"high":68848.4,"low":68818.1,"close":68840.1},{"t":1775551140000,"open":68840.1,"high":68850.0,"low":68831.0,"close":68849.9},{"t":1775551200000,"open":68849.9,"high":68849.9,"low":68827.7,"close":68837.4},{"t":1775551260000,"open":68837.5,"high":68844.4,"low":68817.6,"close":68820.0},{"t":1775551320000,"open":68820.1,"high":68848.5,"low":68819.4,"close":68837.4},{"t":1775551380000,"open":68837.3,"high":68870.0,"low":68837.3,"close":68869.9},{"t":1775551440000,"open":68869.9,"high":68921.6,"low":68863.9,"close":68886.9},{"t":1775551500000,"open":68886.8,"high":68932.0,"low":68881.1,"close":68915.1},{"t":1775551560000,"open":68915.0,"high":68920.0,"low":68859.7,"close":68911.2},{"t":1775551620000,"open":68911.3,"high":68928.0,"low":68881.7,"close":68881.7},{"t":1775551680000,"open":68881.8,"high":68898.8,"low":68865.0,"close":68893.0},{"t":1775551740000,"open":68893.0,"high":68899.1,"low":68887.6,"close":68887.7},{"t":1775551800000,"open":68887.7,"high":68903.8,"low":68879.7,"close":68891.5},{"t":1775551860000,"open":68891.4,"high":68930.6,"low":68891.4,"close":68924.9},{"t":1775551920000,"open":68924.9,"high":68963.4,"low":68924.6,"close":68945.6},{"t":1775551980000,"open":68945.6,"high":68950.0,"low":68925.4,"close":68925.5},{"t":1775552040000,"open":68925.4,"high":68940.7,"low":68925.4,"close":68935.1},{"t":1775552100000,"open":68935.1,"high":68935.1,"low":68915.9,"close":68929.8},{"t":1775552160000,"open":68929.8,"high":68929.8,"low":68891.6,"close":68900.0},{"t":1775552220000,"open":68899.9,"high":68937.5,"low":68899.9,"close":68937.4},{"t":1775552280000,"open":68937.4,"high":68956.4,"low":68909.3,"close":68917.0},{"t":1775552340000,"open":68917.1,"high":68917.1,"low":68903.7,"close":68907.1},{"t":1775552400000,"open":68907.1,"high":68927.0,"low":68900.0,"close":68904.8},{"t":1775552460000,"open":68904.8,"high":68915.9,"low":68900.0,"close":68915.8},{"t":1775552520000,"open":68915.8,"high":68947.2,"low":68915.8,"close":68922.0},{"t":1775552580000,"open":68922.1,"high":68962.2,"low":68922.1,"close":68947.9},{"t":1775552640000,"open":68947.8,"high":68962.6,"low":68946.8,"close":68960.6},{"t":1775552700000,"open":68960.6,"high":68960.6,"low":68950.0,"close":68954.0},{"t":1775552760000,"open":68954.1,"high":68959.1,"low":68938.4,"close":68943.5},{"t":1775552820000,"open":68943.6,"high":68966.6,"low":68938.4,"close":68960.3},{"t":1775552880000,"open":68960.3,"high":69070.0,"low":68956.8,"close":69054.6},{"t":1775552940000,"open":69054.6,"high":69188.0,"low":69040.8,"close":69178.5},{"t":1775553000000,"open":69178.5,"high":69188.0,"low":69130.4,"close":69136.3},{"t":1775553060000,"open":69136.2,"high":69158.9,"low":69129.6,"close":69149.9},{"t":1775553120000,"open":69149.9,"high":69218.3,"low":69108.4,"close":69108.4},{"t":1775553180000,"open":69108.4,"high":69108.5,"low":69058.8,"close":69058.8},{"t":1775553240000,"open":69058.9,"high":69090.5,"low":69050.0,"close":69070.1},{"t":1775553300000,"open":69070.2,"high":69072.8,"low":69027.1,"close":69055.9},{"t":1775553360000,"open":69055.9,"high":69099.9,"low":69052.9,"close":69090.0},{"t":1775553420000,"open":69090.1,"high":69120.0,"low":69081.3,"close":69108.8},{"t":1775553480000,"open":69108.8,"high":69114.8,"low":69063.4,"close":69063.4},{"t":1775553540000,"open":69063.5,"high":69078.8,"low":69063.4,"close":69069.9},{"t":1775553600000,"open":69069.9,"high":69078.7,"low":69047.4,"close":69047.6},{"t":1775553660000,"open":69047.5,"high":69056.3,"low":69001.0,"close":69001.1},{"t":1775553720000,"open":69001.0,"high":69035.0,"low":68985.7,"close":69012.9},{"t":1775553780000,"open":69012.9,"high":69013.8,"low":69003.0,"close":69008.0},{"t":1775553840000,"open":69007.9,"high":69012.8,"low":68992.8,"close":69012.8},{"t":1775553900000,"open":69012.7,"high":69018.9,"low":69012.0,"close":69012.0},{"t":1775553960000,"open":69012.0,"high":69041.7,"low":69007.4,"close":69034.8},{"t":1775554020000,"open":69034.8,"high":69037.7,"low":69016.6,"close":69016.7},{"t":1775554080000,"open":69016.8,"high":69026.0,"low":68958.9,"close":69008.4},{"t":1775554140000,"open":69008.4,"high":69050.3,"low":68985.6,"close":69025.9},{"t":1775554200000,"open":69026.0,"high":69065.6,"low":69013.8,"close":69065.6},{"t":1775554260000,"open":69065.6,"high":69087.9,"low":69063.3,"close":69087.9},{"t":1775554320000,"open":69087.9,"high":69105.3,"low":69077.3,"close":69105.3},{"t":1775554380000,"open":69105.3,"high":69138.5,"low":69097.7,"close":69110.3},{"t":1775554440000,"open":69110.3,"high":69122.0,"low":69110.0,"close":69121.0},{"t":1775554500000,"open":69121.1,"high":69128.3,"low":69105.0,"close":69111.8},{"t":1775554560000,"open":69111.9,"high":69111.9,"low":69074.0,"close":69091.4},{"t":1775554620000,"open":69091.3,"high":69110.1,"low":69085.0,"close":69105.4},{"t":1775554680000,"open":69105.4,"high":69135.5,"low":69103.3,"close":69131.5},{"t":1775554740000,"open":69131.4,"high":69131.5,"low":69110.0,"close":69116.0},{"t":1775554800000,"open":69116.0,"high":69134.3,"low":69116.0,"close":69134.3},{"t":1775554860000,"open":69134.3,"high":69200.0,"low":69134.2,"close":69179.9},{"t":1775554920000,"open":69179.9,"high":69183.7,"low":69163.1,"close":69181.4},{"t":1775554980000,"open":69181.5,"high":69219.0,"low":69172.3,"close":69174.7},{"t":1775555040000,"open":69174.8,"high":69174.8,"low":69146.0,"close":69146.1},{"t":1775555100000,"open":69146.0,"high":69146.1,"low":69123.7,"close":69130.0},{"t":1775555160000,"open":69129.9,"high":69130.0,"low":69089.0,"close":69089.0},{"t":1775555220000,"open":69089.0,"high":69113.6,"low":69082.0,"close":69111.1},{"t":1775555280000,"open":69111.0,"high":69167.7,"low":69111.0,"close":69165.3},{"t":1775555340000,"open":69165.4,"high":69165.4,"low":69140.6,"close":69144.3},{"t":1775555400000,"open":69144.3,"high":69144.3,"low":69107.9,"close":69107.9},{"t":1775555460000,"open":69108.0,"high":69141.7,"low":69108.0,"close":69141.7},{"t":1775555520000,"open":69141.6,"high":69141.7,"low":69131.9,"close":69140.0},{"t":1775555580000,"open":69140.0,"high":69140.1,"low":69110.0,"close":69130.6},{"t":1775555640000,"open":69130.6,"high":69130.7,"low":69110.1,"close":69120.8},{"t":1775555700000,"open":69120.8,"high":69126.5,"low":69100.0,"close":69100.1},{"t":1775555760000,"open":69100.0,"high":69100.1,"low":69077.4,"close":69089.8},{"t":1775555820000,"open":69089.8,"high":69099.0,"low":69089.7,"close":69095.0},{"t":1775555880000,"open":69095.0,"high":69123.4,"low":69095.0,"close":69101.2},{"t":1775555940000,"open":69101.3,"high":69114.9,"low":69101.2,"close":69109.8},{"t":1775556000000,"open":69109.9,"high":69125.8,"low":69105.9,"close":69125.8},{"t":1775556060000,"open":69125.8,"high":69170.0,"low":69120.2,"close":69128.0},{"t":1775556120000,"open":69128.1,"high":69128.1,"low":69070.3,"close":69079.4},{"t":1775556180000,"open":69079.5,"high":69087.2,"low":69045.6,"close":69047.3},{"t":1775556240000,"open":69047.3,"high":69047.4,"low":69023.8,"close":69027.5},{"t":1775556300000,"open":69027.5,"high":69034.0,"low":69005.0,"close":69024.7},{"t":1775556360000,"open":69024.7,"high":69024.8,"low":68976.6,"close":68989.2},{"t":1775556420000,"open":68989.2,"high":69000.0,"low":68989.2,"close":68990.2},{"t":1775556480000,"open":68990.2,"high":68990.2,"low":68968.0,"close":68980.8},{"t":1775556540000,"open":68980.8,"high":69000.0,"low":68776.2,"close":68901.4},{"t":1775556600000,"open":68901.3,"high":68919.8,"low":68813.6,"close":68861.2},{"t":1775556660000,"open":68861.3,"high":68923.5,"low":68828.5,"close":68884.5},{"t":1775556720000,"open":68884.5,"high":68945.7,"low":68872.0,"close":68934.9},{"t":1775556780000,"open":68934.9,"high":68934.9,"low":68883.1,"close":68911.1},{"t":1775556840000,"open":68911.1,"high":68935.6,"low":68877.1,"close":68877.1},{"t":1775556900000,"open":68877.1,"high":68958.0,"low":68877.1,"close":68930.0},{"t":1775556960000,"open":68930.0,"high":68936.3,"low":68905.2,"close":68921.9},{"t":1775557020000,"open":68921.8,"high":68941.9,"low":68910.4,"close":68910.5},{"t":1775557080000,"open":68910.4,"high":68917.3,"low":68872.1,"close":68879.1},{"t":1775557140000,"open":68879.0,"high":68898.1,"low":68864.2,"close":68895.0},{"t":1775557200000,"open":68895.0,"high":68976.0,"low":68892.4,"close":68951.3},{"t":1775557260000,"open":68951.3,"high":68953.1,"low":68925.9,"close":68942.3},{"t":1775557320000,"open":68942.3,"high":68950.4,"low":68919.8,"close":68920.8},{"t":1775557380000,"open":68920.7,"high":68920.8,"low":68905.1,"close":68915.3},{"t":1775557440000,"open":68915.4,"high":68931.1,"low":68911.3,"close":68931.1},{"t":1775557500000,"open":68931.1,"high":68931.1,"low":68724.9,"close":68783.3},{"t":1775557560000,"open":68783.3,"high":68783.3,"low":68666.3,"close":68679.8},{"t":1775557620000,"open":68679.8,"high":68697.2,"low":68627.0,"close":68681.0},{"t":1775557680000,"open":68681.0,"high":68714.7,"low":68642.3,"close":68651.2},{"t":1775557740000,"open":68651.2,"high":68719.4,"low":68651.2,"close":68704.0},{"t":1775557800000,"open":68703.9,"high":68745.6,"low":68674.0,"close":68674.0},{"t":1775557860000,"open":68674.0,"high":68734.0,"low":68674.0,"close":68700.0},{"t":1775557920000,"open":68700.0,"high":68732.7,"low":68685.2,"close":68719.0},{"t":1775557980000,"open":68718.9,"high":68719.0,"low":68661.5,"close":68669.6},{"t":1775558040000,"open":68669.5,"high":68718.2,"low":68654.3,"close":68698.6},{"t":1775558100000,"open":68698.5,"high":68719.0,"low":68697.4,"close":68702.6},{"t":1775558160000,"open":68702.6,"high":68702.7,"low":68619.9,"close":68621.0},{"t":1775558220000,"open":68621.0,"high":68621.1,"low":68486.6,"close":68500.0},{"t":1775558280000,"open":68499.9,"high":68543.8,"low":68471.1,"close":68543.7},{"t":1775558340000,"open":68543.6,"high":68589.0,"low":68506.6,"close":68510.0},{"t":1775558400000,"open":68509.9,"high":68554.7,"low":68489.1,"close":68489.1},{"t":1775558460000,"open":68489.2,"high":68489.2,"low":68405.2,"close":68458.5},{"t":1775558520000,"open":68458.5,"high":68495.7,"low":68450.0,"close":68481.7},{"t":1775558580000,"open":68481.7,"high":68525.8,"low":68422.2,"close":68457.9},{"t":1775558640000,"open":68457.9,"high":68481.1,"low":68431.3,"close":68440.1},{"t":1775558700000,"open":68440.1,"high":68451.0,"low":68411.0,"close":68414.9},{"t":1775558760000,"open":68414.8,"high":68417.3,"low":68359.6,"close":68405.1},{"t":1775558820000,"open":68405.1,"high":68427.1,"low":68381.4,"close":68417.4},{"t":1775558880000,"open":68417.3,"high":68417.3,"low":68372.4,"close":68390.9},{"t":1775558940000,"open":68390.9,"high":68394.7,"low":68383.4,"close":68390.6},{"t":1775559000000,"open":68390.6,"high":68401.6,"low":68290.0,"close":68295.7},{"t":1775559060000,"open":68295.6,"high":68379.4,"low":68285.0,"close":68379.2},{"t":1775559120000,"open":68379.3,"high":68379.3,"low":68151.8,"close":68219.1},{"t":1775559180000,"open":68219.1,"high":68246.0,"low":68160.8,"close":68233.8},{"t":1775559240000,"open":68233.9,"high":68277.3,"low":68222.9,"close":68234.0},{"t":1775559300000,"open":68234.0,"high":68244.5,"low":68195.4,"close":68220.2},{"t":1775559360000,"open":68220.3,"high":68221.8,"low":68167.5,"close":68174.7},{"t":1775559420000,"open":68174.8,"high":68258.1,"low":68174.8,"close":68228.7},{"t":1775559480000,"open":68228.7,"high":68233.7,"low":68183.8,"close":68195.1},{"t":1775559540000,"open":68195.1,"high":68232.9,"low":68186.6,"close":68196.0}]