[{"t":1775565600000,"open":68380.4,"high":68403.8,"low":68358.2,"close":68363.2},{"t":1775565660000,"open":68363.3,"high":68373.2,"low":68334.0,"close":68356.2},{"t":1775565720000,"open":68356.3,"high":68356.3,"low":68341.6,"close":68344.9},{"t":1775565780000,"open":68345.0,"high":68345.0,"low":68301.4,"close":68301.5},{"t":1775565840000,"open":68301.4,"high":68307.8,"low":68251.5,"close":68293.5},{"t":1775565900000,"open":68293.6,"high":68293.6,"low":68227.6,"close":68268.5},{"t":1775565960000,"open":68268.6,"high":68306.3,"low":68268.6,"close":68295.1},{"t":1775566020000,"open":68295.2,"high":68300.1,"low":68289.3,"close":68300.1},{"t":1775566080000,"open":68300.0,"high":68306.4,"low":68210.9,"close":68223.2},{"t":1775566140000,"open":68223.2,"high":68252.9,"low":68207.9,"close":68248.9},{"t":1775566200000,"open":68248.8,"high":68254.7,"low":68233.2,"close":68246.6},{"t":1775566260000,"open":68246.6,"high":68268.4,"low":68227.3,"close":68263.9},{"t":1775566320000,"open":68263.9,"high":68300.0,"low":68263.8,"close":68294.3},{"t":1775566380000,"open":68294.3,"high":68316.0,"low":68284.8,"close":68313.9},{"t":1775566440000,"open":68313.8,"high":68313.9,"low":68307.0,"close":68307.1},{"t":1775566500000,"open":68307.2,"high":68579.3,"low":68290.9,"close":68498.4},{"t":1775566560000,"open":68498.7,"high":68503.2,"low":68375.3,"close":68432.7},{"t":1775566620000,"open":68432.7,"high":68432.8,"low":68393.3,"close":68398.0},{"t":1775566680000,"open":68398.1,"high":68427.6,"low":68380.6,"close":68393.8},{"t":1775566740000,"open":68393.7,"high":68393.8,"low":68341.4,"close":68367.0},{"t":1775566800000,"open":68366.9,"high":68378.6,"low":68343.3,"close":68351.6},{"t":1775566860000,"open":68351.5,"high":68380.7,"low":68351.5,"close":68377.2},{"t":1775566920000,"open":68377.3,"high":68385.0,"low":68372.6,"close":68373.2},{"t":1775566980000,"open":68373.2,"high":68373.2,"low":68346.5,"close":68359.3},{"t":1775567040000,"open":68359.3,"high":68420.0,"low":68359.3,"close":68411.7},{"t":1775567100000,"open":68411.7,"high":68525.0,"low":68411.6,"close":68507.2},{"t":1775567160000,"open":68507.1,"high":68613.8,"low":68507.1,"close":68590.3},{"t":1775567220000,"open":68590.2,"high":68608.1,"low":68555.2,"close":68602.4},{"t":1775567280000,"open":68602.4,"high":68602.4,"low":68585.2,"close":68585.2},{"t":1775567340000,"open":68585.2,"high":68585.2,"low":68551.0,"close":68551.5},{"t":1775567400000,"open":68551.5,"high":68565.6,"low":68540.0,"close":68541.1},{"t":1775567460000,"open":68541.1,"high":68544.5,"low":68530.0,"close":68530.1},{"t":1775567520000,"open":68530.0,"high":68564.3,"low":68530.0,"close":68561.0},{"t":1775567580000,"open":68561.0,"high":68561.1,"low":68520.0,"close":68527.8},{"t":1775567640000,"open":68527.8,"high":68603.2,"low":68452.0,"close":68600.0},{"t":1775567700000,"open":68600.0,"high":68608.0,"low":68600.0,"close":68600.1},{"t":1775567760000,"open":68600.0,"high":68600.1,"low":68540.0,"close":68540.1},{"t":1775567820000,"open":68540.0,"high":68540.1,"low":68520.0,"close":68520.1},{"t":1775567880000,"open":68520.0,"high":68531.4,"low":68500.0,"close":68529.4},{"t":1775567940000,"open":68529.4,"high":68529.4,"low":68498.3,"close":68498.4},{"t":1775568000000,"open":68498.3,"high":68510.3,"low":68491.5,"close":68500.1},{"t":1775568060000,"open":68500.1,"high":68500.1,"low":68443.9,"close":68443.9},{"t":1775568120000,"open":68443.9,"high":68493.6,"low":68440.7,"close":68489.6},{"t":1775568180000,"open":68489.5,"high":68493.6,"low":68467.5,"close":68467.5},{"t":1775568240000,"open":68467.6,"high":68486.4,"low":68466.7,"close":68466.7},{"t":1775568300000,"open":68466.8,"high":68476.1,"low":68451.3,"close":68464.2},{"t":1775568360000,"open":68464.1,"high":68466.8,"low":68440.1,"close":68445.6},{"t":1775568420000,"open":68445.5,"high":68451.7,"low":68430.0,"close":68451.5},{"t":1775568480000,"open":68451.6,"high":68460.1,"low":68449.5,"close":68456.8},{"t":1775568540000,"open":68456.8,"high":68459.0,"low":68453.6,"close":68455.9},{"t":1775568600000,"open":68455.9,"high":68571.8,"low":68455.9,"close":68461.4},{"t":1775568660000,"open":68461.3,"high":68461.3,"low":68372.7,"close":68446.3},{"t":1775568720000,"open":68446.3,"high":68466.6,"low":68400.5,"close":68411.5},{"t":1775568780000,"open":68411.5,"high":68443.2,"low":68393.1,"close":68413.2},{"t":1775568840000,"open":68413.2,"high":68443.6,"low":68388.9,"close":68389.0},{"t":1775568900000,"open":68389.0,"high":68415.1,"low":68353.9,"close":68396.0},{"t":1775568960000,"open":68396.1,"high":68464.0,"low":68377.1,"close":68415.9},{"t":1775569020000,"open":68416.0,"high":68465.8,"low":68400.0,"close":68414.1},{"t":1775569080000,"open":68414.2,"high":68484.2,"low":68360.2,"close":68437.1},{"t":1775569140000,"open":68437.1,"high":68453.1,"low":68350.4,"close":68366.7},{"t":1775569200000,"open":68366.6,"high":68424.4,"low":68342.9,"close":68366.8},{"t":1775569260000,"open":68366.9,"high":68406.1,"low":68357.9,"close":68381.9},{"t":1775569320000,"open":68382.0,"high":68420.4,"low":68382.0,"close":68404.7},{"t":1775569380000,"open":68404.8,"high":68419.3,"low":68334.9,"close":68336.7},{"t":1775569440000,"open":68336.7,"high":68336.7,"low":68260.8,"close":68309.5},{"t":1775569500000,"open":68309.6,"high":68319.6,"low":68259.3,"close":68292.4},{"t":1775569560000,"open":68292.3,"high":68292.4,"low":68240.1,"close":68249.9},{"t":1775569620000,"open":68249.9,"high":68259.4,"low":68196.6,"close":68210.9},{"t":1775569680000,"open":68210.9,"high":68250.4,"low":68168.0,"close":68186.9},{"t":1775569740000,"open":68187.0,"high":68266.6,"low":68186.9,"close":68266.6},{"t":1775569800000,"open":68266.6,"high":68340.2,"low":68248.4,"close":68286.8},{"t":1775569860000,"open":68286.8,"high":68356.2,"low":68280.8,"close":68288.4},{"t":1775569920000,"open":68288.4,"high":68368.8,"low":68288.4,"close":68363.8},{"t":1775569980000,"open":68363.7,"high":68380.0,"low":68314.1,"close":68354.3},{"t":1775570040000,"open":68354.3,"high":68415.7,"low":68354.2,"close":68415.7},{"t":1775570100000,"open":68415.7,"high":68438.7,"low":68377.2,"close":68379.9},{"t":1775570160000,"open":68379.9,"high":68380.0,"low":68223.7,"close":68235.4},{"t":1775570220000,"open":68235.4,"high":68256.7,"low":68200.0,"close":68209.8},{"t":1775570280000,"open":68209.9,"high":68247.8,"low":68209.9,"close":68233.4},{"t":1775570340000,"open":68233.5,"high":68259.4,"low":68208.1,"close":68208.1},{"t":1775570400000,"open":68208.1,"high":68232.1,"low":68178.0,"close":68213.7},{"t":1775570460000,"open":68213.7,"high":68213.7,"low":68177.0,"close":68179.5},{"t":1775570520000,"open":68179.5,"high":68230.3,"low":68099.3,"close":68194.8},{"t":1775570580000,"open":68194.9,"high":68199.0,"low":68110.0,"close":68114.2},{"t":1775570640000,"open":68114.3,"high":68148.8,"low":68077.0,"close":68086.2},{"t":1775570700000,"open":68086.1,"high":68127.6,"low":68066.0,"close":68093.7},{"t":1775570760000,"open":68093.6,"high":68093.7,"low":67808.5,"close":67892.0},{"t":1775570820000,"open":67892.0,"high":67920.0,"low":67800.1,"close":67859.7},{"t":1775570880000,"open":67859.7,"high":67888.0,"low":67780.0,"close":67850.0},{"t":1775570940000,"open":67850.0,"high":67853.9,"low":67788.3,"close":67834.6},{"t":1775571000000,"open":67834.6,"high":67899.9,"low":67821.6,"close":67830.1},{"t":1775571060000,"open":67830.1,"high":67885.0,"low":67821.0,"close":67882.4},{"t":1775571120000,"open":67882.5,"high":67932.4,"low":67880.7,"close":67890.0},{"t":1775571180000,"open":67889.9,"high":67903.5,"low":67850.0,"close":67864.1},{"t":1775571240000,"open":67864.1,"high":67884.2,"low":67851.0,"close":67865.1},{"t":1775571300000,"open":67865.1,"high":67928.3,"low":67844.1,"close":67928.1},{"t":1775571360000,"open":67928.0,"high":67955.8,"low":67900.0,"close":67900.0},{"t":1775571420000,"open":67900.0,"high":67900.1,"low":67843.6,"close":67854.6},{"t":1775571480000,"open":67854.5,"high":67858.6,"low":67764.0,"close":67764.0},{"t":1775571540000,"open":67764.0,"high":67843.5,"low":67741.0,"close":67830.3},{"t":1775571600000,"open":67830.3,"high":67931.7,"low":67830.3,"close":67904.9},{"t":1775571660000,"open":67904.9,"high":68049.6,"low":67872.6,"close":68025.1},{"t":1775571720000,"open":68025.1,"high":68124.7,"low":67990.0,"close":68055.0},{"t":1775571780000,"open":68055.0,"high":68141.0,"low":68041.3,"close":68111.7},{"t":1775571840000,"open":68111.8,"high":68114.2,"low":68057.2,"close":68066.1},{"t":1775571900000,"open":68066.1,"high":68114.1,"low":68050.2,"close":68109.1},{"t":1775571960000,"open":68109.1,"high":68109.1,"low":68060.1,"close":68093.5},{"t":1775572020000,"open":68093.4,"high":68093.4,"low":67977.3,"close":68011.5},{"t":1775572080000,"open":68011.6,"high":68017.2,"low":67980.0,"close":68009.9},{"t":1775572140000,"open":68009.9,"high":68137.2,"low":68009.9,"close":68127.5},{"t":1775572200000,"open":68127.5,"high":68147.0,"low":68050.0,"close":68050.0},{"t":1775572260000,"open":68050.0,"high":68050.0,"low":68000.0,"close":68000.1},{"t":1775572320000,"open":68000.0,"high":68036.0,"low":67988.2,"close":68023.7},{"t":1775572380000,"open":68023.7,"high":68203.0,"low":68013.1,"close":68165.8},{"t":1775572440000,"open":68165.7,"high":68165.7,"low":68085.3,"close":68085.3},{"t":1775572500000,"open":68085.3,"high":68105.1,"low":68011.6,"close":68074.5},{"t":1775572560000,"open":68074.5,"high":68111.7,"low":68027.0,"close":68049.2},{"t":1775572620000,"open":68049.1,"high":68118.3,"low":68039.2,"close":68105.5},{"t":1775572680000,"open":68105.5,"high":68114.8,"low":68048.1,"close":68054.0},{"t":1775572740000,"open":68054.0,"high":68054.0,"low":67967.5,"close":68015.1},{"t":1775572800000,"open":68015.1,"high":68039.1,"low":67994.4,"close":68010.2},{"t":1775572860000,"open":68010.2,"high":68070.9,"low":68010.2,"close":68051.5},{"t":1775572920000,"open":68051.5,"high":68051.5,"low":68000.0,"close":68014.1},{"t":1775572980000,"open":68014.1,"high":68014.1,"low":67961.1,"close":67966.1},{"t":1775573040000,"open":67966.1,"high":68014.6,"low":67964.8,"close":67965.4},{"t":1775573100000,"open":67965.3,"high":67990.0,"low":67965.3,"close":67976.2},{"t":1775573160000,"open":67976.2,"high":68193.7,"low":67973.4,"close":68073.6},{"t":1775573220000,"open":68073.7,"high":68117.8,"low":68073.7,"close":68088.4},{"t":1775573280000,"open":68088.5,"high":68091.8,"low":68040.5,"close":68056.5},{"t":1775573340000,"open":68056.4,"high":68106.1,"low":68046.3,"close":68077.2},{"t":1775573400000,"open":68077.1,"high":68103.8,"low":68049.6,"close":68049.7},{"t":1775573460000,"open":68049.7,"high":68057.6,"low":67999.3,"close":67999.4},{"t":1775573520000,"open":67999.4,"high":68020.4,"low":67990.0,"close":67994.1},{"t":1775573580000,"open":67994.1,"high":68017.2,"low":67991.6,"close":68005.2},{"t":1775573640000,"open":68005.3,"high":68010.9,"low":67989.3,"close":68003.6},{"t":1775573700000,"open":68003.7,"high":68003.7,"low":67933.7,"close":67933.8},{"t":1775573760000,"open":67933.7,"high":67942.7,"low":67887.7,"close":67942.0},{"t":1775573820000,"open":67942.0,"high":67946.5,"low":67911.8,"close":67946.4},{"t":1775573880000,"open":67946.4,"high":67978.6,"low":67886.2,"close":67888.1},{"t":1775573940000,"open":67888.1,"high":67899.6,"low":67831.0,"close":67831.0},{"t":1775574000000,"open":67831.1,"high":67855.5,"low":67791.2,"close":67847.5}]