[{"t":1777255740000,"open":79081.1,"high":79104.4,"low":79064.8,"close":79104.4},{"t":1777255800000,"open":79104.4,"high":79104.4,"low":79068.0,"close":79068.0},{"t":1777255860000,"open":79068.0,"high":79068.1,"low":79040.0,"close":79051.6},{"t":1777255920000,"open":79051.6,"high":79075.7,"low":79040.6,"close":79067.2},{"t":1777255980000,"open":79067.3,"high":79127.6,"low":79067.2,"close":79123.7},{"t":1777256040000,"open":79123.7,"high":79199.9,"low":79123.6,"close":79142.4},{"t":1777256100000,"open":79142.5,"high":79172.1,"low":79130.7,"close":79168.0},{"t":1777256160000,"open":79168.0,"high":79183.3,"low":79164.2,"close":79181.8},{"t":1777256220000,"open":79181.7,"high":79184.5,"low":79145.9,"close":79184.4},{"t":1777256280000,"open":79184.5,"high":79224.6,"low":79184.4,"close":79192.9},{"t":1777256340000,"open":79193.0,"high":79193.0,"low":79136.0,"close":79136.0},{"t":1777256400000,"open":79136.1,"high":79139.4,"low":79100.1,"close":79114.3},{"t":1777256460000,"open":79114.4,"high":79114.4,"low":79089.1,"close":79089.1},{"t":1777256520000,"open":79089.1,"high":79098.1,"low":79069.9,"close":79083.7},{"t":1777256580000,"open":79083.7,"high":79100.0,"low":79080.0,"close":79080.0},{"t":1777256640000,"open":79080.1,"high":79085.6,"low":79062.5,"close":79067.8},{"t":1777256700000,"open":79067.8,"high":79067.8,"low":79027.7,"close":79044.6},{"t":1777256760000,"open":79044.7,"high":79056.3,"low":79020.1,"close":79028.7},{"t":1777256820000,"open":79028.6,"high":79028.7,"low":78985.2,"close":79020.6},{"t":1777256880000,"open":79020.7,"high":79042.1,"low":78984.7,"close":79029.9},{"t":1777256940000,"open":79030.0,"high":79085.5,"low":79025.3,"close":79085.5},{"t":1777257000000,"open":79085.6,"high":79142.6,"low":79082.7,"close":79142.6},{"t":1777257060000,"open":79142.6,"high":79218.0,"low":79142.5,"close":79207.9},{"t":1777257120000,"open":79208.0,"high":79217.9,"low":79148.6,"close":79148.7},{"t":1777257180000,"open":79148.7,"high":79148.7,"low":79083.1,"close":79117.0},{"t":1777257240000,"open":79117.0,"high":79117.0,"low":79000.6,"close":79043.3},{"t":1777257300000,"open":79043.3,"high":79047.8,"low":79011.9,"close":79042.7},{"t":1777257360000,"open":79042.8,"high":79042.8,"low":79000.0,"close":79007.2},{"t":1777257420000,"open":79007.2,"high":79066.9,"low":79000.0,"close":79023.0},{"t":1777257480000,"open":79023.0,"high":79075.5,"low":79018.9,"close":79051.1},{"t":1777257540000,"open":79051.2,"high":79068.4,"low":79024.8,"close":79033.4},{"t":1777257600000,"open":79033.4,"high":79036.7,"low":79028.2,"close":79028.3},{"t":1777257660000,"open":79028.3,"high":79050.0,"low":79019.4,"close":79038.1},{"t":1777257720000,"open":79038.2,"high":79038.2,"low":79000.0,"close":79000.1},{"t":1777257780000,"open":79000.2,"high":79025.0,"low":79000.1,"close":79006.1},{"t":1777257840000,"open":79006.1,"high":79038.2,"low":79006.1,"close":79027.6},{"t":1777257900000,"open":79027.6,"high":79053.9,"low":79027.6,"close":79050.2},{"t":1777257960000,"open":79050.2,"high":79095.0,"low":79050.0,"close":79067.7},{"t":1777258020000,"open":79067.6,"high":79067.7,"low":79019.8,"close":79032.9},{"t":1777258080000,"open":79033.0,"high":79075.2,"low":79032.9,"close":79044.8},{"t":1777258140000,"open":79044.8,"high":79062.2,"low":79028.3,"close":79056.4},{"t":1777258200000,"open":79056.3,"high":79056.4,"low":79032.0,"close":79032.1},{"t":1777258260000,"open":79032.1,"high":79062.7,"low":79032.0,"close":79062.6},{"t":1777258320000,"open":79062.7,"high":79150.0,"low":79062.6,"close":79127.8},{"t":1777258380000,"open":79127.8,"high":79141.5,"low":79123.7,"close":79141.5},{"t":1777258440000,"open":79141.5,"high":79163.2,"low":79141.5,"close":79153.2},{"t":1777258500000,"open":79153.3,"high":79162.2,"low":79128.0,"close":79128.0},{"t":1777258560000,"open":79128.1,"high":79134.9,"low":79111.1,"close":79134.7},{"t":1777258620000,"open":79134.8,"high":79142.2,"low":79101.8,"close":79107.1},{"t":1777258680000,"open":79107.1,"high":79115.9,"low":79100.0,"close":79105.3},{"t":1777258740000,"open":79105.4,"high":79111.0,"low":79082.9,"close":79082.9},{"t":1777258800000,"open":79082.9,"high":79097.3,"low":79033.0,"close":79073.6},{"t":1777258860000,"open":79073.7,"high":79078.2,"low":79038.4,"close":79048.3},{"t":1777258920000,"open":79048.4,"high":79079.8,"low":79032.9,"close":79079.8},{"t":1777258980000,"open":79079.8,"high":79135.0,"low":79079.7,"close":79129.5},{"t":1777259040000,"open":79129.5,"high":79140.4,"low":79095.0,"close":79095.0},{"t":1777259100000,"open":79095.1,"high":79103.1,"low":79091.3,"close":79098.9},{"t":1777259160000,"open":79098.9,"high":79139.9,"low":79098.9,"close":79126.0},{"t":1777259220000,"open":79126.0,"high":79126.0,"low":79096.2,"close":79104.8},{"t":1777259280000,"open":79104.8,"high":79151.7,"low":79104.8,"close":79134.0},{"t":1777259340000,"open":79133.9,"high":79165.9,"low":79133.9,"close":79165.9},{"t":1777259400000,"open":79165.9,"high":79192.5,"low":79165.8,"close":79188.5},{"t":1777259460000,"open":79188.6,"high":79188.6,"low":79151.7,"close":79151.7},{"t":1777259520000,"open":79151.8,"high":79197.7,"low":79151.7,"close":79196.3},{"t":1777259580000,"open":79196.4,"high":79196.4,"low":79171.0,"close":79179.0},{"t":1777259640000,"open":79179.0,"high":79212.6,"low":79168.4,"close":79168.4},{"t":1777259700000,"open":79168.5,"high":79168.5,"low":79144.8,"close":79152.6},{"t":1777259760000,"open":79152.6,"high":79169.2,"low":79143.9,"close":79161.5},{"t":1777259820000,"open":79161.6,"high":79220.0,"low":79161.5,"close":79174.6},{"t":1777259880000,"open":79174.6,"high":79192.7,"low":79126.5,"close":79148.3},{"t":1777259940000,"open":79148.4,"high":79210.0,"low":79148.4,"close":79197.3},{"t":1777260000000,"open":79197.4,"high":79206.2,"low":79181.8,"close":79199.0},{"t":1777260060000,"open":79198.9,"high":79229.9,"low":79180.0,"close":79183.2},{"t":1777260120000,"open":79183.3,"high":79207.0,"low":79152.5,"close":79186.3},{"t":1777260180000,"open":79186.2,"high":79210.0,"low":79174.1,"close":79180.1},{"t":1777260240000,"open":79180.1,"high":79206.9,"low":79172.2,"close":79196.2},{"t":1777260300000,"open":79196.1,"high":79206.8,"low":79169.4,"close":79169.5},{"t":1777260360000,"open":79169.5,"high":79213.9,"low":79169.4,"close":79210.0},{"t":1777260420000,"open":79210.0,"high":79220.0,"low":79199.6,"close":79206.7},{"t":1777260480000,"open":79206.8,"high":79206.8,"low":79196.1,"close":79203.2},{"t":1777260540000,"open":79203.3,"high":79206.8,"low":79188.1,"close":79199.6},{"t":1777260600000,"open":79199.6,"high":79262.3,"low":79199.6,"close":79258.6},{"t":1777260660000,"open":79258.7,"high":79273.4,"low":79226.9,"close":79240.2},{"t":1777260720000,"open":79240.2,"high":79248.0,"low":79179.4,"close":79197.8},{"t":1777260780000,"open":79197.9,"high":79215.9,"low":79190.8,"close":79215.8},{"t":1777260840000,"open":79215.8,"high":79234.1,"low":79207.4,"close":79209.2},{"t":1777260900000,"open":79209.3,"high":79209.3,"low":79183.8,"close":79194.8},{"t":1777260960000,"open":79194.9,"high":79222.0,"low":79124.4,"close":79189.0},{"t":1777261020000,"open":79189.0,"high":79197.3,"low":79153.2,"close":79160.5},{"t":1777261080000,"open":79160.6,"high":79180.9,"low":79154.6,"close":79165.1},{"t":1777261140000,"open":79165.2,"high":79172.9,"low":79150.4,"close":79162.8},{"t":1777261200000,"open":79162.8,"high":79169.8,"low":79152.2,"close":79162.7},{"t":1777261260000,"open":79162.8,"high":79182.9,"low":79162.7,"close":79182.7},{"t":1777261320000,"open":79182.7,"high":79200.0,"low":79170.0,"close":79177.2},{"t":1777261380000,"open":79177.3,"high":79192.3,"low":79166.6,"close":79192.3},{"t":1777261440000,"open":79192.3,"high":79200.0,"low":79179.2,"close":79199.9},{"t":1777261500000,"open":79199.9,"high":79216.8,"low":79194.0,"close":79194.0},{"t":1777261560000,"open":79194.0,"high":79194.0,"low":79150.0,"close":79150.0},{"t":1777261620000,"open":79150.0,"high":79153.1,"low":79120.5,"close":79138.7},{"t":1777261680000,"open":79138.7,"high":79170.6,"low":79136.7,"close":79166.6},{"t":1777261740000,"open":79166.6,"high":79177.4,"low":79165.1,"close":79177.4},{"t":1777261800000,"open":79177.4,"high":79184.8,"low":79159.0,"close":79159.0},{"t":1777261860000,"open":79159.0,"high":79159.1,"low":79105.7,"close":79111.5},{"t":1777261920000,"open":79111.6,"high":79123.7,"low":79104.0,"close":79118.6},{"t":1777261980000,"open":79118.5,"high":79118.6,"low":79105.1,"close":79105.1},{"t":1777262040000,"open":79105.1,"high":79127.9,"low":79105.1,"close":79109.1},{"t":1777262100000,"open":79109.2,"high":79115.7,"low":79081.1,"close":79090.6},{"t":1777262160000,"open":79090.5,"high":79090.6,"low":79081.6,"close":79086.3},{"t":1777262220000,"open":79086.4,"high":79086.4,"low":79050.0,"close":79063.5},{"t":1777262280000,"open":79063.4,"high":79063.5,"low":79032.3,"close":79036.3},{"t":1777262340000,"open":79036.2,"high":79070.6,"low":79036.2,"close":79065.1},{"t":1777262400000,"open":79065.1,"high":79075.9,"low":79060.0,"close":79061.8},{"t":1777262460000,"open":79061.7,"high":79092.1,"low":79050.0,"close":79083.1},{"t":1777262520000,"open":79083.0,"high":79088.7,"low":79050.0,"close":79050.0},{"t":1777262580000,"open":79050.1,"high":79050.1,"low":79035.5,"close":79035.5},{"t":1777262640000,"open":79035.5,"high":79086.9,"low":79025.0,"close":79086.8},{"t":1777262700000,"open":79086.9,"high":79086.9,"low":79008.6,"close":79019.9},{"t":1777262760000,"open":79019.9,"high":79038.3,"low":79008.6,"close":79008.7},{"t":1777262820000,"open":79008.7,"high":79058.9,"low":79001.1,"close":79053.7},{"t":1777262880000,"open":79053.7,"high":79060.0,"low":79032.1,"close":79043.7},{"t":1777262940000,"open":79043.8,"high":79054.7,"low":79036.8,"close":79039.6},{"t":1777263000000,"open":79039.6,"high":79039.6,"low":79026.8,"close":79026.8},{"t":1777263060000,"open":79026.8,"high":79026.9,"low":78957.0,"close":78958.0},{"t":1777263120000,"open":78957.9,"high":78996.1,"low":78957.9,"close":78992.3},{"t":1777263180000,"open":78992.3,"high":79031.8,"low":78992.3,"close":79000.1},{"t":1777263240000,"open":79000.2,"high":79021.0,"low":79000.1,"close":79014.4},{"t":1777263300000,"open":79014.5,"high":79018.3,"low":78999.7,"close":79018.2},{"t":1777263360000,"open":79018.3,"high":79021.0,"low":79003.9,"close":79009.1},{"t":1777263420000,"open":79009.2,"high":79009.2,"low":78980.8,"close":78980.8},{"t":1777263480000,"open":78980.9,"high":78989.7,"low":78959.3,"close":78989.6},{"t":1777263540000,"open":78989.7,"high":79000.0,"low":78983.6,"close":78997.3},{"t":1777263600000,"open":78997.3,"high":79000.1,"low":78991.3,"close":78994.3},{"t":1777263660000,"open":78994.3,"high":79006.8,"low":78978.3,"close":79000.0},{"t":1777263720000,"open":79000.0,"high":79055.0,"low":78999.9,"close":79030.3},{"t":1777263780000,"open":79030.3,"high":79030.3,"low":79000.0,"close":79005.6},{"t":1777263840000,"open":79005.7,"high":79028.0,"low":79005.6,"close":79008.8},{"t":1777263900000,"open":79008.9,"high":79017.1,"low":78999.9,"close":79017.1},{"t":1777263960000,"open":79017.0,"high":79040.8,"low":79002.2,"close":79024.9},{"t":1777264020000,"open":79024.9,"high":79044.9,"low":79010.2,"close":79044.8},{"t":1777264080000,"open":79044.9,"high":79077.2,"low":79044.8,"close":79075.2},{"t":1777264140000,"open":79075.2,"high":79084.2,"low":79075.1,"close":79084.1},{"t":1777264200000,"open":79084.2,"high":79128.1,"low":79076.0,"close":79076.1},{"t":1777264260000,"open":79076.0,"high":79080.3,"low":79050.0,"close":79050.1},{"t":1777264320000,"open":79050.0,"high":79054.0,"low":79000.0,"close":79015.3},{"t":1777264380000,"open":79015.2,"high":79015.3,"low":78990.3,"close":78990.4},{"t":1777264440000,"open":78990.3,"high":79004.0,"low":78990.3,"close":78990.8},{"t":1777264500000,"open":78990.7,"high":79005.7,"low":78985.0,"close":78994.7},{"t":1777264560000,"open":78994.6,"high":79003.9,"low":78978.0,"close":79003.8},{"t":1777264620000,"open":79003.9,"high":79020.5,"low":79003.8,"close":79011.0},{"t":1777264680000,"open":79010.9,"high":79054.0,"low":79010.9,"close":79053.9},{"t":1777264740000,"open":79054.0,"high":79089.6,"low":79053.6,"close":79059.2},{"t":1777264800000,"open":79059.3,"high":79061.6,"low":79030.0,"close":79042.3},{"t":1777264860000,"open":79042.3,"high":79072.5,"low":79042.3,"close":79051.6},{"t":1777264920000,"open":79051.5,"high":79051.6,"low":79048.1,"close":79048.1},{"t":1777264980000,"open":79048.2,"high":79048.2,"low":79035.0,"close":79039.1},{"t":1777265040000,"open":79039.0,"high":79048.2,"low":79030.1,"close":79030.1},{"t":1777265100000,"open":79030.2,"high":79046.3,"low":79030.1,"close":79030.1},{"t":1777265160000,"open":79030.1,"high":79035.3,"low":79010.0,"close":79010.1},{"t":1777265220000,"open":79010.0,"high":79010.0,"low":78966.6,"close":78975.1},{"t":1777265280000,"open":78975.0,"high":78991.9,"low":78962.5,"close":78970.3},{"t":1777265340000,"open":78970.3,"high":78978.2,"low":78939.7,"close":78951.2},{"t":1777265400000,"open":78951.2,"high":78951.3,"low":78924.0,"close":78939.5},{"t":1777265460000,"open":78939.4,"high":78939.5,"low":78900.1,"close":78904.9},{"t":1777265520000,"open":78904.9,"high":78953.7,"low":78900.3,"close":78940.0},{"t":1777265580000,"open":78940.0,"high":78963.6,"low":78939.9,"close":78952.9},{"t":1777265640000,"open":78953.0,"high":78965.3,"low":78893.7,"close":78958.1},{"t":1777265700000,"open":78958.0,"high":78958.1,"low":78850.1,"close":78856.0},{"t":1777265760000,"open":78856.0,"high":78865.9,"low":78830.0,"close":78833.6},{"t":1777265820000,"open":78833.6,"high":78853.9,"low":78833.5,"close":78850.5},{"t":1777265880000,"open":78850.5,"high":78874.4,"low":78846.3,"close":78863.2},{"t":1777265940000,"open":78863.2,"high":78885.7,"low":78863.1,"close":78882.6},{"t":1777266000000,"open":78882.6,"high":78904.1,"low":78843.8,"close":78843.9},{"t":1777266060000,"open":78843.9,"high":78843.9,"low":78776.3,"close":78787.6},{"t":1777266120000,"open":78787.7,"high":78818.5,"low":78764.6,"close":78810.6},{"t":1777266180000,"open":78810.7,"high":78825.5,"low":78788.5,"close":78792.7},{"t":1777266240000,"open":78792.8,"high":78792.8,"low":78713.7,"close":78721.5},{"t":1777266300000,"open":78721.6,"high":78735.4,"low":78668.0,"close":78686.5},{"t":1777266360000,"open":78686.6,"high":78718.6,"low":78674.3,"close":78687.2},{"t":1777266420000,"open":78687.2,"high":78713.5,"low":78681.0,"close":78699.6},{"t":1777266480000,"open":78699.6,"high":78699.7,"low":78661.3,"close":78661.3},{"t":1777266540000,"open":78661.3,"high":78686.9,"low":78608.0,"close":78682.1},{"t":1777266600000,"open":78682.2,"high":78683.0,"low":78666.5,"close":78666.5},{"t":1777266660000,"open":78666.5,"high":78666.6,"low":78555.1,"close":78568.0},{"t":1777266720000,"open":78568.1,"high":78574.6,"low":78470.0,"close":78546.3},{"t":1777266780000,"open":78546.4,"high":78577.9,"low":78450.1,"close":78461.2},{"t":1777266840000,"open":78461.3,"high":78504.0,"low":78311.0,"close":78351.5},{"t":1777266900000,"open":78351.5,"high":78366.4,"low":78100.0,"close":78119.9},{"t":1777266960000,"open":78119.9,"high":78174.8,"low":77943.1,"close":78130.0}]