[{"t":1778879280000,"open":79093.3,"high":79100.0,"low":79093.3,"close":79100.0},{"t":1778879340000,"open":79100.0,"high":79125.3,"low":79100.0,"close":79125.2},{"t":1778879400000,"open":79125.3,"high":79132.5,"low":79115.9,"close":79115.9},{"t":1778879460000,"open":79116.0,"high":79116.0,"low":79107.1,"close":79107.1},{"t":1778879520000,"open":79107.2,"high":79123.8,"low":79107.1,"close":79123.7},{"t":1778879580000,"open":79123.8,"high":79155.9,"low":79123.8,"close":79137.9},{"t":1778879640000,"open":79138.0,"high":79148.9,"low":79137.9,"close":79148.8},{"t":1778879700000,"open":79148.8,"high":79149.5,"low":79129.0,"close":79149.5},{"t":1778879760000,"open":79149.5,"high":79155.2,"low":79149.4,"close":79155.2},{"t":1778879820000,"open":79155.1,"high":79168.0,"low":79145.6,"close":79145.7},{"t":1778879880000,"open":79145.6,"high":79155.2,"low":79145.6,"close":79155.2},{"t":1778879940000,"open":79155.1,"high":79155.2,"low":79155.1,"close":79155.2},{"t":1778880000000,"open":79155.1,"high":79155.2,"low":79085.9,"close":79098.1},{"t":1778880060000,"open":79098.2,"high":79098.2,"low":79077.0,"close":79082.6},{"t":1778880120000,"open":79082.6,"high":79098.2,"low":79082.6,"close":79091.6},{"t":1778880180000,"open":79091.6,"high":79093.8,"low":79091.6,"close":79093.7},{"t":1778880240000,"open":79093.7,"high":79093.8,"low":79093.7,"close":79093.8},{"t":1778880300000,"open":79093.8,"high":79106.8,"low":79078.3,"close":79078.3},{"t":1778880360000,"open":79078.1,"high":79094.5,"low":79078.0,"close":79094.5},{"t":1778880420000,"open":79094.5,"high":79106.6,"low":79094.4,"close":79106.6},{"t":1778880480000,"open":79106.6,"high":79110.0,"low":79106.5,"close":79110.0},{"t":1778880540000,"open":79110.0,"high":79110.8,"low":79086.0,"close":79086.0},{"t":1778880600000,"open":79086.0,"high":79086.1,"low":79053.0,"close":79071.9},{"t":1778880660000,"open":79071.9,"high":79078.2,"low":79066.5,"close":79078.2},{"t":1778880720000,"open":79078.1,"high":79081.3,"low":79078.1,"close":79081.3},{"t":1778880780000,"open":79081.2,"high":79081.3,"low":79081.2,"close":79081.3},{"t":1778880840000,"open":79081.2,"high":79097.0,"low":79050.0,"close":79096.9},{"t":1778880900000,"open":79096.9,"high":79107.9,"low":79070.2,"close":79070.3},{"t":1778880960000,"open":79070.2,"high":79109.1,"low":79070.2,"close":79096.2},{"t":1778881020000,"open":79096.2,"high":79096.2,"low":79060.9,"close":79060.9},{"t":1778881080000,"open":79060.9,"high":79068.6,"low":79054.7,"close":79068.4},{"t":1778881140000,"open":79068.4,"high":79068.5,"low":79060.0,"close":79060.0},{"t":1778881200000,"open":79060.0,"high":79073.6,"low":79050.6,"close":79073.5},{"t":1778881260000,"open":79073.5,"high":79089.9,"low":79073.5,"close":79089.8},{"t":1778881320000,"open":79089.8,"high":79089.9,"low":79064.8,"close":79077.5},{"t":1778881380000,"open":79077.5,"high":79079.0,"low":79036.0,"close":79078.9},{"t":1778881440000,"open":79078.9,"high":79096.6,"low":79078.0,"close":79096.5},{"t":1778881500000,"open":79096.6,"high":79115.1,"low":79075.2,"close":79075.2},{"t":1778881560000,"open":79075.2,"high":79083.0,"low":79018.6,"close":79051.3},{"t":1778881620000,"open":79051.4,"high":79054.9,"low":79043.1,"close":79043.2},{"t":1778881680000,"open":79043.1,"high":79043.2,"low":79010.6,"close":79024.7},{"t":1778881740000,"open":79024.7,"high":79034.9,"low":79002.6,"close":79004.4},{"t":1778881800000,"open":79004.4,"high":79043.1,"low":79002.0,"close":79043.0},{"t":1778881860000,"open":79043.0,"high":79050.2,"low":79033.0,"close":79033.0},{"t":1778881920000,"open":79033.1,"high":79049.2,"low":79018.2,"close":79049.1},{"t":1778881980000,"open":79049.1,"high":79049.7,"low":79030.7,"close":79047.7},{"t":1778882040000,"open":79047.7,"high":79053.4,"low":78988.4,"close":78988.5},{"t":1778882100000,"open":78988.4,"high":78996.8,"low":78988.0,"close":78992.7},{"t":1778882160000,"open":78992.8,"high":79017.8,"low":78985.0,"close":78985.0},{"t":1778882220000,"open":78985.0,"high":78985.1,"low":78861.6,"close":78928.4},{"t":1778882280000,"open":78928.4,"high":78997.0,"low":78928.4,"close":78974.9},{"t":1778882340000,"open":78975.0,"high":78975.0,"low":78923.6,"close":78931.3},{"t":1778882400000,"open":78931.4,"high":78971.9,"low":78931.3,"close":78965.2},{"t":1778882460000,"open":78965.3,"high":79010.9,"low":78965.2,"close":78988.9},{"t":1778882520000,"open":78988.9,"high":79002.0,"low":78969.3,"close":78971.2},{"t":1778882580000,"open":78971.1,"high":79008.6,"low":78971.1,"close":79008.5},{"t":1778882640000,"open":79008.6,"high":79012.6,"low":78990.2,"close":79012.5},{"t":1778882700000,"open":79012.6,"high":79025.0,"low":79004.8,"close":79004.9},{"t":1778882760000,"open":79004.8,"high":79017.4,"low":79004.8,"close":79007.8},{"t":1778882820000,"open":79007.8,"high":79016.5,"low":79007.7,"close":79016.5},{"t":1778882880000,"open":79016.5,"high":79022.4,"low":79016.4,"close":79020.1},{"t":1778882940000,"open":79020.0,"high":79021.8,"low":79007.0,"close":79021.8},{"t":1778883000000,"open":79021.7,"high":79052.1,"low":79021.7,"close":79046.0},{"t":1778883060000,"open":79045.9,"high":79045.9,"low":79029.4,"close":79038.8},{"t":1778883120000,"open":79038.8,"high":79057.5,"low":79038.7,"close":79057.4},{"t":1778883180000,"open":79057.3,"high":79057.3,"low":79031.8,"close":79036.0},{"t":1778883240000,"open":79036.0,"high":79039.6,"low":79028.0,"close":79028.0},{"t":1778883300000,"open":79028.0,"high":79035.6,"low":79015.1,"close":79018.9},{"t":1778883360000,"open":79018.9,"high":79026.9,"low":79009.2,"close":79009.3},{"t":1778883420000,"open":79009.2,"high":79018.6,"low":79009.2,"close":79018.6},{"t":1778883480000,"open":79018.5,"high":79036.5,"low":79018.5,"close":79023.1},{"t":1778883540000,"open":79023.2,"high":79023.2,"low":79006.2,"close":79006.2},{"t":1778883600000,"open":79006.2,"high":79006.3,"low":78952.8,"close":78987.0},{"t":1778883660000,"open":78987.0,"high":79004.3,"low":78987.0,"close":79004.3},{"t":1778883720000,"open":79004.3,"high":79037.7,"low":79004.2,"close":79037.6},{"t":1778883780000,"open":79037.7,"high":79041.6,"low":79037.6,"close":79041.6},{"t":1778883840000,"open":79041.5,"high":79055.9,"low":79041.5,"close":79047.9},{"t":1778883900000,"open":79047.9,"high":79053.5,"low":79028.8,"close":79029.7},{"t":1778883960000,"open":79029.7,"high":79035.3,"low":79024.1,"close":79025.7},{"t":1778884020000,"open":79025.8,"high":79025.8,"low":79025.7,"close":79025.7},{"t":1778884080000,"open":79025.8,"high":79025.8,"low":79005.6,"close":79005.7},{"t":1778884140000,"open":79005.6,"high":79048.0,"low":79005.6,"close":79048.0},{"t":1778884200000,"open":79048.0,"high":79074.5,"low":79048.0,"close":79070.5},{"t":1778884260000,"open":79070.4,"high":79082.0,"low":79058.6,"close":79058.7},{"t":1778884320000,"open":79058.7,"high":79064.2,"low":79058.6,"close":79064.2},{"t":1778884380000,"open":79064.1,"high":79064.2,"low":79050.8,"close":79050.8},{"t":1778884440000,"open":79050.8,"high":79050.9,"low":79015.3,"close":79050.8},{"t":1778884500000,"open":79050.9,"high":79050.9,"low":79030.0,"close":79030.0},{"t":1778884560000,"open":79030.0,"high":79045.6,"low":79030.0,"close":79045.3},{"t":1778884620000,"open":79045.3,"high":79075.2,"low":79045.3,"close":79075.2},{"t":1778884680000,"open":79075.1,"high":79098.7,"low":79075.1,"close":79092.1},{"t":1778884740000,"open":79092.1,"high":79092.2,"low":79072.7,"close":79072.7},{"t":1778884800000,"open":79072.7,"high":79081.5,"low":79056.4,"close":79081.4},{"t":1778884860000,"open":79081.5,"high":79081.5,"low":79077.0,"close":79077.0},{"t":1778884920000,"open":79077.1,"high":79086.7,"low":79077.0,"close":79086.6},{"t":1778884980000,"open":79086.6,"high":79113.4,"low":79086.6,"close":79113.3},{"t":1778885040000,"open":79113.4,"high":79113.7,"low":79086.7,"close":79086.8},{"t":1778885100000,"open":79086.7,"high":79095.8,"low":79086.6,"close":79095.7},{"t":1778885160000,"open":79095.8,"high":79095.8,"low":79086.6,"close":79086.6},{"t":1778885220000,"open":79086.6,"high":79087.7,"low":79086.6,"close":79087.7},{"t":1778885280000,"open":79087.6,"high":79092.0,"low":79070.3,"close":79091.9},{"t":1778885340000,"open":79092.0,"high":79113.7,"low":79072.9,"close":79073.0},{"t":1778885400000,"open":79072.9,"high":79073.0,"low":79057.2,"close":79057.2},{"t":1778885460000,"open":79057.3,"high":79068.5,"low":79051.0,"close":79068.4},{"t":1778885520000,"open":79068.4,"high":79068.5,"low":79062.1,"close":79068.4},{"t":1778885580000,"open":79068.5,"high":79077.9,"low":79052.0,"close":79052.0},{"t":1778885640000,"open":79052.0,"high":79052.1,"low":79052.0,"close":79052.0},{"t":1778885700000,"open":79052.0,"high":79064.0,"low":79052.0,"close":79064.0},{"t":1778885760000,"open":79063.9,"high":79072.0,"low":79055.0,"close":79072.0},{"t":1778885820000,"open":79072.0,"high":79080.4,"low":79072.0,"close":79080.4},{"t":1778885880000,"open":79080.3,"high":79087.8,"low":79074.7,"close":79074.8},{"t":1778885940000,"open":79074.8,"high":79075.0,"low":79070.0,"close":79070.1},{"t":1778886000000,"open":79070.0,"high":79070.1,"low":79063.1,"close":79068.9},{"t":1778886060000,"open":79068.8,"high":79096.6,"low":79055.0,"close":79096.6},{"t":1778886120000,"open":79096.6,"high":79096.9,"low":79091.3,"close":79091.4},{"t":1778886180000,"open":79091.3,"high":79113.7,"low":79091.3,"close":79113.7},{"t":1778886240000,"open":79113.7,"high":79113.7,"low":79060.5,"close":79060.5},{"t":1778886300000,"open":79060.6,"high":79068.3,"low":79060.5,"close":79061.0},{"t":1778886360000,"open":79061.0,"high":79073.6,"low":79057.0,"close":79073.6},{"t":1778886420000,"open":79073.6,"high":79073.6,"low":79073.5,"close":79073.5},{"t":1778886480000,"open":79073.5,"high":79073.6,"low":79065.0,"close":79065.0},{"t":1778886540000,"open":79065.0,"high":79086.5,"low":79056.6,"close":79056.6},{"t":1778886600000,"open":79056.7,"high":79068.0,"low":79056.6,"close":79068.0},{"t":1778886660000,"open":79067.9,"high":79073.5,"low":79067.9,"close":79073.4},{"t":1778886720000,"open":79073.4,"high":79077.9,"low":79067.9,"close":79077.8},{"t":1778886780000,"open":79077.8,"high":79077.9,"low":79077.8,"close":79077.8},{"t":1778886840000,"open":79077.8,"high":79077.9,"low":79068.2,"close":79068.2},{"t":1778886900000,"open":79068.2,"high":79068.2,"low":79065.0,"close":79065.0},{"t":1778886960000,"open":79065.0,"high":79076.7,"low":79065.0,"close":79076.7},{"t":1778887020000,"open":79076.7,"high":79135.3,"low":79076.7,"close":79116.9},{"t":1778887080000,"open":79116.8,"high":79116.8,"low":79081.5,"close":79083.3},{"t":1778887140000,"open":79083.4,"high":79087.0,"low":79060.0,"close":79066.8},{"t":1778887200000,"open":79066.9,"high":79080.3,"low":79054.3,"close":79054.3},{"t":1778887260000,"open":79054.3,"high":79054.4,"low":79050.0,"close":79050.0},{"t":1778887320000,"open":79050.0,"high":79051.4,"low":79040.0,"close":79051.4},{"t":1778887380000,"open":79051.3,"high":79063.3,"low":79051.3,"close":79063.3},{"t":1778887440000,"open":79063.2,"high":79080.8,"low":79055.6,"close":79067.5},{"t":1778887500000,"open":79067.5,"high":79067.6,"low":79067.5,"close":79067.6},{"t":1778887560000,"open":79067.5,"high":79092.0,"low":79067.5,"close":79091.9},{"t":1778887620000,"open":79091.9,"high":79094.9,"low":79080.5,"close":79080.5},{"t":1778887680000,"open":79080.5,"high":79080.5,"low":79070.5,"close":79070.6},{"t":1778887740000,"open":79070.6,"high":79083.2,"low":79070.5,"close":79075.6},{"t":1778887800000,"open":79075.8,"high":79075.8,"low":79075.7,"close":79075.8},{"t":1778887860000,"open":79075.8,"high":79085.1,"low":79075.7,"close":79083.6},{"t":1778887920000,"open":79083.5,"high":79100.7,"low":79083.5,"close":79100.6},{"t":1778887980000,"open":79100.6,"high":79100.7,"low":79080.0,"close":79080.0},{"t":1778888040000,"open":79080.0,"high":79092.9,"low":79064.0,"close":79092.0},{"t":1778888100000,"open":79092.0,"high":79092.1,"low":79035.1,"close":79046.4},{"t":1778888160000,"open":79046.5,"high":79056.4,"low":79046.4,"close":79046.5},{"t":1778888220000,"open":79046.5,"high":79063.5,"low":79046.5,"close":79052.9},{"t":1778888280000,"open":79052.9,"high":79067.7,"low":79052.9,"close":79067.7},{"t":1778888340000,"open":79067.6,"high":79067.7,"low":79067.6,"close":79067.6},{"t":1778888400000,"open":79067.6,"high":79067.7,"low":79060.8,"close":79067.6},{"t":1778888460000,"open":79067.7,"high":79099.1,"low":79067.6,"close":79074.1},{"t":1778888520000,"open":79074.2,"high":79090.0,"low":79074.1,"close":79089.9},{"t":1778888580000,"open":79090.0,"high":79090.0,"low":79089.9,"close":79089.9},{"t":1778888640000,"open":79090.0,"high":79099.1,"low":79089.9,"close":79099.1},{"t":1778888700000,"open":79099.0,"high":79099.0,"low":79080.0,"close":79080.0},{"t":1778888760000,"open":79080.0,"high":79083.2,"low":79071.5,"close":79071.6},{"t":1778888820000,"open":79071.5,"high":79071.6,"low":79071.5,"close":79071.6},{"t":1778888880000,"open":79071.5,"high":79071.6,"low":79071.5,"close":79071.5},{"t":1778888940000,"open":79071.6,"high":79092.8,"low":79059.8,"close":79084.4},{"t":1778889000000,"open":79084.5,"high":79084.5,"low":79084.4,"close":79084.5},{"t":1778889060000,"open":79084.4,"high":79099.1,"low":79084.4,"close":79099.1},{"t":1778889120000,"open":79099.0,"high":79099.1,"low":79063.8,"close":79080.0},{"t":1778889180000,"open":79080.1,"high":79080.1,"low":79080.0,"close":79080.1},{"t":1778889240000,"open":79080.0,"high":79097.9,"low":79080.0,"close":79080.0},{"t":1778889300000,"open":79080.0,"high":79087.4,"low":79080.0,"close":79085.2},{"t":1778889360000,"open":79085.2,"high":79085.3,"low":79085.2,"close":79085.3},{"t":1778889420000,"open":79085.2,"high":79085.3,"low":79072.6,"close":79078.3},{"t":1778889480000,"open":79078.3,"high":79078.4,"low":79078.3,"close":79078.4},{"t":1778889540000,"open":79078.3,"high":79078.4,"low":79063.0,"close":79074.0},{"t":1778889600000,"open":79074.0,"high":79074.0,"low":79046.5,"close":79046.5},{"t":1778889660000,"open":79046.5,"high":79060.9,"low":79040.0,"close":79058.2},{"t":1778889720000,"open":79058.1,"high":79058.2,"low":79044.0,"close":79054.4},{"t":1778889780000,"open":79054.4,"high":79054.4,"low":79043.7,"close":79045.5},{"t":1778889840000,"open":79045.5,"high":79100.0,"low":79045.4,"close":79099.9},{"t":1778889900000,"open":79100.0,"high":79100.0,"low":79093.5,"close":79100.0},{"t":1778889960000,"open":79100.0,"high":79135.9,"low":79099.9,"close":79129.6},{"t":1778890020000,"open":79129.6,"high":79160.1,"low":79129.5,"close":79160.1},{"t":1778890080000,"open":79160.0,"high":79164.9,"low":79144.2,"close":79154.0},{"t":1778890140000,"open":79154.1,"high":79154.1,"low":79139.1,"close":79139.1},{"t":1778890200000,"open":79139.2,"high":79139.2,"low":79121.0,"close":79130.3},{"t":1778890260000,"open":79130.3,"high":79130.4,"low":79105.8,"close":79105.9},{"t":1778890320000,"open":79105.9,"high":79122.3,"low":79105.8,"close":79122.2},{"t":1778890380000,"open":79122.2,"high":79139.2,"low":79122.2,"close":79139.2},{"t":1778890440000,"open":79139.1,"high":79145.5,"low":79139.1,"close":79145.5},{"t":1778890500000,"open":79145.6,"high":79145.6,"low":79128.0,"close":79131.9},{"t":1778890560000,"open":79132.0,"high":79132.0,"low":79128.0,"close":79128.1},{"t":1778890620000,"open":79128.0,"high":79128.1,"low":79118.6,"close":79118.6},{"t":1778890680000,"open":79118.6,"high":79118.7,"low":79118.6,"close":79118.6},{"t":1778890740000,"open":79118.7,"high":79128.1,"low":79118.6,"close":79120.0},{"t":1778890800000,"open":79119.9,"high":79144.0,"low":79119.9,"close":79140.0},{"t":1778890860000,"open":79139.9,"high":79150.0,"low":79139.9,"close":79150.0},{"t":1778890920000,"open":79149.9,"high":79150.0,"low":79130.0,"close":79130.0},{"t":1778890980000,"open":79130.1,"high":79153.9,"low":79130.0,"close":79153.8},{"t":1778891040000,"open":79153.9,"high":79176.0,"low":79147.6,"close":79147.6},{"t":1778891100000,"open":79147.6,"high":79147.6,"low":79137.9,"close":79138.0},{"t":1778891160000,"open":79137.9,"high":79160.0,"low":79135.1,"close":79148.4},{"t":1778891220000,"open":79148.5,"high":79154.0,"low":79140.0,"close":79140.1},{"t":1778891280000,"open":79140.1,"high":79163.5,"low":79140.0,"close":79152.1},{"t":1778891340000,"open":79152.1,"high":79159.4,"low":79142.8,"close":79142.9},{"t":1778891400000,"open":79142.9,"high":79148.0,"low":79130.5,"close":79142.8},{"t":1778891460000,"open":79142.7,"high":79151.4,"low":79142.7,"close":79151.3},{"t":1778891520000,"open":79151.4,"high":79155.4,"low":79151.3,"close":79155.4},{"t":1778891580000,"open":79155.4,"high":79161.9,"low":79155.3,"close":79161.9},{"t":1778891640000,"open":79161.9,"high":79177.5,"low":79130.0,"close":79139.9},{"t":1778891700000,"open":79140.0,"high":79140.0,"low":79128.7,"close":79128.7},{"t":1778891760000,"open":79128.7,"high":79167.4,"low":79128.7,"close":79167.4},{"t":1778891820000,"open":79167.4,"high":79184.9,"low":79167.3,"close":79184.9},{"t":1778891880000,"open":79184.9,"high":79184.9,"low":79184.8,"close":79184.9},{"t":1778891940000,"open":79184.9,"high":79185.1,"low":79184.8,"close":79185.0},{"t":1778892000000,"open":79185.1,"high":79199.7,"low":79183.0,"close":79183.0},{"t":1778892060000,"open":79183.0,"high":79183.1,"low":79158.3,"close":79166.4},{"t":1778892120000,"open":79166.4,"high":79166.4,"low":79133.0,"close":79133.0},{"t":1778892180000,"open":79133.0,"high":79135.2,"low":79130.0,"close":79135.1},{"t":1778892240000,"open":79135.2,"high":79143.0,"low":79118.7,"close":79120.4},{"t":1778892300000,"open":79120.5,"high":79122.8,"low":79120.4,"close":79122.8},{"t":1778892360000,"open":79122.7,"high":79123.6,"low":79091.9,"close":79123.6},{"t":1778892420000,"open":79123.6,"high":79134.8,"low":79123.5,"close":79134.7},{"t":1778892480000,"open":79134.7,"high":79141.7,"low":79134.7,"close":79141.7},{"t":1778892540000,"open":79141.7,"high":79141.7,"low":79120.0,"close":79120.0},{"t":1778892600000,"open":79120.0,"high":79120.1,"low":79074.4,"close":79074.5},{"t":1778892660000,"open":79074.4,"high":79087.3,"low":79056.2,"close":79087.3},{"t":1778892720000,"open":79087.2,"high":79089.5,"low":79084.6,"close":79084.6},{"t":1778892780000,"open":79084.6,"high":79084.6,"low":79073.3,"close":79073.3},{"t":1778892840000,"open":79073.3,"high":79073.4,"low":79051.7,"close":79065.6},{"t":1778892900000,"open":79065.6,"high":79065.7,"low":79060.0,"close":79060.1},{"t":1778892960000,"open":79060.1,"high":79074.8,"low":79060.0,"close":79069.1},{"t":1778893020000,"open":79069.1,"high":79069.2,"low":79057.2,"close":79057.2},{"t":1778893080000,"open":79057.2,"high":79057.3,"low":79031.7,"close":79046.7},{"t":1778893140000,"open":79046.7,"high":79075.6,"low":79046.7,"close":79075.6},{"t":1778893200000,"open":79075.6,"high":79075.6,"low":79068.4,"close":79068.5},{"t":1778893260000,"open":79068.4,"high":79068.5,"low":79058.5,"close":79058.5},{"t":1778893320000,"open":79058.5,"high":79065.8,"low":79058.5,"close":79065.8},{"t":1778893380000,"open":79065.8,"high":79065.8,"low":79065.7,"close":79065.7},{"t":1778893440000,"open":79065.7,"high":79096.5,"low":79044.0,"close":79069.6},{"t":1778893500000,"open":79069.7,"high":79082.1,"low":79069.7,"close":79082.1},{"t":1778893560000,"open":79082.1,"high":79091.5,"low":79082.0,"close":79091.5},{"t":1778893620000,"open":79091.5,"high":79091.5,"low":79091.4,"close":79091.5},{"t":1778893680000,"open":79091.5,"high":79107.1,"low":79091.5,"close":79094.5},{"t":1778893740000,"open":79094.6,"high":79094.6,"low":79094.5,"close":79094.5},{"t":1778893800000,"open":79094.5,"high":79094.6,"low":79077.0,"close":79077.1},{"t":1778893860000,"open":79077.0,"high":79081.2,"low":79062.8,"close":79081.2},{"t":1778893920000,"open":79081.2,"high":79081.2,"low":79081.1,"close":79081.2},{"t":1778893980000,"open":79081.2,"high":79084.6,"low":79081.1,"close":79084.5},{"t":1778894040000,"open":79084.6,"high":79103.3,"low":79084.5,"close":79103.2},{"t":1778894100000,"open":79103.3,"high":79105.5,"low":79076.4,"close":79076.4},{"t":1778894160000,"open":79076.5,"high":79083.7,"low":79072.0,"close":79072.0},{"t":1778894220000,"open":79072.0,"high":79072.1,"low":79072.0,"close":79072.0},{"t":1778894280000,"open":79072.0,"high":79075.6,"low":79057.5,"close":79075.6},{"t":1778894340000,"open":79075.5,"high":79105.4,"low":79075.5,"close":79086.6},{"t":1778894400000,"open":79086.7,"high":79116.1,"low":79086.6,"close":79116.0},{"t":1778894460000,"open":79116.0,"high":79120.0,"low":79116.0,"close":79119.9},{"t":1778894520000,"open":79119.9,"high":79135.0,"low":79100.1,"close":79118.4},{"t":1778894580000,"open":79118.4,"high":79118.5,"low":79103.1,"close":79103.2},{"t":1778894640000,"open":79103.2,"high":79103.2,"low":79072.5,"close":79072.6},{"t":1778894700000,"open":79072.6,"high":79072.6,"low":79057.3,"close":79057.3},{"t":1778894760000,"open":79057.3,"high":79061.4,"low":79057.3,"close":79061.4},{"t":1778894820000,"open":79061.3,"high":79061.4,"low":79028.5,"close":79028.6},{"t":1778894880000,"open":79028.6,"high":79028.6,"low":78983.8,"close":79004.9},{"t":1778894940000,"open":79005.0,"high":79023.0,"low":78995.5,"close":78995.5},{"t":1778895000000,"open":78995.4,"high":79012.8,"low":78991.0,"close":79012.8},{"t":1778895060000,"open":79012.8,"high":79033.3,"low":79012.7,"close":79033.3},{"t":1778895120000,"open":79033.3,"high":79033.3,"low":79008.3,"close":79008.3},{"t":1778895180000,"open":79008.3,"high":79008.3,"low":78981.1,"close":78985.1},{"t":1778895240000,"open":78985.1,"high":79014.0,"low":78985.1,"close":79014.0},{"t":1778895300000,"open":79013.9,"high":79014.0,"low":79013.9,"close":79013.9},{"t":1778895360000,"open":79014.0,"high":79014.0,"low":79013.9,"close":79013.9},{"t":1778895420000,"open":79013.9,"high":79014.0,"low":78982.0,"close":78982.0},{"t":1778895480000,"open":78982.0,"high":79005.9,"low":78970.4,"close":79005.9},{"t":1778895540000,"open":79005.8,"high":79015.2,"low":78993.6,"close":78993.6},{"t":1778895600000,"open":78993.6,"high":79004.5,"low":78990.7,"close":78990.7},{"t":1778895660000,"open":78990.8,"high":79003.8,"low":78988.2,"close":78999.9},{"t":1778895720000,"open":78999.9,"high":79000.0,"low":78994.0,"close":78994.0},{"t":1778895780000,"open":78994.0,"high":79011.8,"low":78994.0,"close":79000.0},{"t":1778895840000,"open":79000.0,"high":79000.1,"low":78987.9,"close":78988.3},{"t":1778895900000,"open":78988.5,"high":79027.8,"low":78988.4,"close":79027.7},{"t":1778895960000,"open":79027.8,"high":79063.1,"low":79027.7,"close":79052.4},{"t":1778896020000,"open":79052.4,"high":79052.4,"low":79020.9,"close":79029.1},{"t":1778896080000,"open":79029.1,"high":79058.6,"low":79029.1,"close":79055.9},{"t":1778896140000,"open":79056.0,"high":79056.0,"low":79027.5,"close":79027.5},{"t":1778896200000,"open":79027.5,"high":79039.4,"low":79027.5,"close":79039.4},{"t":1778896260000,"open":79039.4,"high":79069.8,"low":79039.4,"close":79063.3},{"t":1778896320000,"open":79063.2,"high":79097.3,"low":79060.8,"close":79081.6},{"t":1778896380000,"open":79081.7,"high":79085.7,"low":79081.6,"close":79085.7},{"t":1778896440000,"open":79085.6,"high":79088.0,"low":79076.8,"close":79076.9},{"t":1778896500000,"open":79076.9,"high":79076.9,"low":79076.8,"close":79076.8},{"t":1778896560000,"open":79076.8,"high":79120.0,"low":79076.8,"close":79118.8},{"t":1778896620000,"open":79118.8,"high":79128.2,"low":79112.5,"close":79116.3},{"t":1778896680000,"open":79116.3,"high":79155.9,"low":79116.2,"close":79155.9},{"t":1778896740000,"open":79155.9,"high":79155.9,"low":79128.4,"close":79128.5},{"t":1778896800000,"open":79128.4,"high":79154.6,"low":79122.5,"close":79154.6},{"t":1778896860000,"open":79154.6,"high":79161.0,"low":79110.0,"close":79110.0},{"t":1778896920000,"open":79110.1,"high":79110.1,"low":79090.2,"close":79090.3},{"t":1778896980000,"open":79090.3,"high":79090.3,"low":79080.0,"close":79080.1},{"t":1778897040000,"open":79080.0,"high":79163.3,"low":79070.8,"close":79163.2},{"t":1778897100000,"open":79163.3,"high":79163.3,"low":79127.7,"close":79142.2},{"t":1778897160000,"open":79142.1,"high":79158.4,"low":79142.1,"close":79158.4},{"t":1778897220000,"open":79158.3,"high":79167.8,"low":79158.3,"close":79167.8},{"t":1778897280000,"open":79167.8,"high":79178.0,"low":79148.4,"close":79159.5},{"t":1778897340000,"open":79159.6,"high":79159.6,"low":79135.1,"close":79135.1},{"t":1778897400000,"open":79135.1,"high":79166.3,"low":79135.1,"close":79144.0},{"t":1778897460000,"open":79144.0,"high":79144.1,"low":79144.0,"close":79144.1},{"t":1778897520000,"open":79144.0,"high":79159.5,"low":79130.0,"close":79155.6},{"t":1778897580000,"open":79155.7,"high":79155.7,"low":79138.0,"close":79144.0},{"t":1778897640000,"open":79144.1,"high":79159.5,"low":79144.0,"close":79159.4},{"t":1778897700000,"open":79159.4,"high":79178.0,"low":79159.1,"close":79163.8},{"t":1778897760000,"open":79163.8,"high":79174.7,"low":79152.5,"close":79152.5},{"t":1778897820000,"open":79152.5,"high":79152.6,"low":79130.0,"close":79130.0},{"t":1778897880000,"open":79130.0,"high":79130.1,"low":79101.1,"close":79117.7},{"t":1778897940000,"open":79117.6,"high":79158.1,"low":79117.6,"close":79158.1},{"t":1778898000000,"open":79158.1,"high":79158.1,"low":79147.1,"close":79147.2},{"t":1778898060000,"open":79147.2,"high":79150.0,"low":79125.4,"close":79125.4},{"t":1778898120000,"open":79125.4,"high":79125.5,"low":79125.4,"close":79125.4},{"t":1778898180000,"open":79125.5,"high":79136.8,"low":79125.4,"close":79136.7},{"t":1778898240000,"open":79136.8,"high":79142.1,"low":79136.7,"close":79141.6},{"t":1778898300000,"open":79141.6,"high":79141.6,"low":79114.9,"close":79134.6},{"t":1778898360000,"open":79134.6,"high":79142.8,"low":79134.5,"close":79142.8},{"t":1778898420000,"open":79142.8,"high":79150.6,"low":79142.8,"close":79150.6},{"t":1778898480000,"open":79150.6,"high":79155.0,"low":79141.3,"close":79141.4},{"t":1778898540000,"open":79141.3,"high":79141.4,"low":79109.9,"close":79109.9},{"t":1778898600000,"open":79110.0,"high":79110.0,"low":79065.0,"close":79078.0},{"t":1778898660000,"open":79077.9,"high":79078.0,"low":79062.3,"close":79062.3},{"t":1778898720000,"open":79062.3,"high":79086.0,"low":79062.3,"close":79085.9},{"t":1778898780000,"open":79085.9,"high":79094.6,"low":79085.9,"close":79094.6},{"t":1778898840000,"open":79094.6,"high":79113.9,"low":79054.2,"close":79054.2},{"t":1778898900000,"open":79054.2,"high":79068.0,"low":79054.0,"close":79060.7},{"t":1778898960000,"open":79060.7,"high":79060.8,"low":79056.7,"close":79056.8},{"t":1778899020000,"open":79056.8,"high":79060.8,"low":79047.9,"close":79047.9},{"t":1778899080000,"open":79048.0,"high":79060.0,"low":79047.9,"close":79059.9},{"t":1778899140000,"open":79060.0,"high":79080.2,"low":79050.0,"close":79050.1},{"t":1778899200000,"open":79050.1,"high":79063.0,"low":79050.0,"close":79055.3},{"t":1778899260000,"open":79055.4,"high":79063.7,"low":79040.7,"close":79063.7},{"t":1778899320000,"open":79063.7,"high":79070.0,"low":79063.6,"close":79070.0},{"t":1778899380000,"open":79069.9,"high":79104.8,"low":79069.9,"close":79095.0},{"t":1778899440000,"open":79094.9,"high":79095.0,"low":79051.9,"close":79052.8},{"t":1778899500000,"open":79052.8,"high":79052.8,"low":79040.8,"close":79046.5},{"t":1778899560000,"open":79046.4,"high":79070.4,"low":79046.4,"close":79066.5},{"t":1778899620000,"open":79066.5,"high":79068.1,"low":79056.8,"close":79068.0},{"t":1778899680000,"open":79068.0,"high":79071.9,"low":79060.8,"close":79060.8},{"t":1778899740000,"open":79060.9,"high":79060.9,"low":79060.0,"close":79060.1},{"t":1778899800000,"open":79060.0,"high":79071.9,"low":79060.0,"close":79071.8},{"t":1778899860000,"open":79071.8,"high":79071.9,"low":79052.0,"close":79052.0},{"t":1778899920000,"open":79052.0,"high":79058.0,"low":79052.0,"close":79057.9},{"t":1778899980000,"open":79057.9,"high":79065.0,"low":79057.9,"close":79065.0},{"t":1778900040000,"open":79064.9,"high":79065.0,"low":79064.9,"close":79064.9},{"t":1778900100000,"open":79065.0,"high":79077.2,"low":79064.9,"close":79065.0},{"t":1778900160000,"open":79064.9,"high":79065.0,"low":79059.0,"close":79063.0},{"t":1778900220000,"open":79063.1,"high":79063.3,"low":79063.0,"close":79063.2},{"t":1778900280000,"open":79063.3,"high":79068.3,"low":79063.2,"close":79068.2},{"t":1778900340000,"open":79068.3,"high":79121.0,"low":79068.2,"close":79113.9},{"t":1778900400000,"open":79113.9,"high":79121.0,"low":79107.8,"close":79111.5},{"t":1778900460000,"open":79111.5,"high":79111.5,"low":79095.2,"close":79095.6},{"t":1778900520000,"open":79095.6,"high":79144.6,"low":79095.6,"close":79123.6},{"t":1778900580000,"open":79123.7,"high":79123.7,"low":79115.7,"close":79115.7},{"t":1778900640000,"open":79115.6,"high":79115.8,"low":79115.6,"close":79115.7},{"t":1778900700000,"open":79115.7,"high":79127.4,"low":79115.7,"close":79127.4},{"t":1778900760000,"open":79127.4,"high":79127.4,"low":79124.0,"close":79124.0},{"t":1778900820000,"open":79124.0,"high":79132.3,"low":79122.1,"close":79122.1},{"t":1778900880000,"open":79122.1,"high":79126.2,"low":79108.8,"close":79108.9},{"t":1778900940000,"open":79108.8,"high":79127.9,"low":79108.8,"close":79127.8},{"t":1778901000000,"open":79127.9,"high":79133.6,"low":79127.8,"close":79133.5},{"t":1778901060000,"open":79133.5,"high":79150.0,"low":79133.5,"close":79150.0},{"t":1778901120000,"open":79150.0,"high":79150.0,"low":79134.7,"close":79134.8},{"t":1778901180000,"open":79134.7,"high":79150.2,"low":79134.7,"close":79150.2},{"t":1778901240000,"open":79150.2,"high":79153.7,"low":79114.3,"close":79128.3},{"t":1778901300000,"open":79128.2,"high":79128.3,"low":79115.5,"close":79120.8},{"t":1778901360000,"open":79120.8,"high":79131.0,"low":79120.7,"close":79131.0},{"t":1778901420000,"open":79131.0,"high":79131.0,"low":79130.9,"close":79130.9},{"t":1778901480000,"open":79131.0,"high":79131.4,"low":79130.9,"close":79131.3},{"t":1778901540000,"open":79131.3,"high":79146.4,"low":79122.7,"close":79132.4},{"t":1778901600000,"open":79132.3,"high":79136.4,"low":79127.7,"close":79127.8},{"t":1778901660000,"open":79127.8,"high":79127.9,"low":79116.6,"close":79116.6},{"t":1778901720000,"open":79116.6,"high":79149.0,"low":79116.6,"close":79148.9},{"t":1778901780000,"open":79149.0,"high":79149.0,"low":79148.9,"close":79148.9},{"t":1778901840000,"open":79149.0,"high":79149.0,"low":79140.0,"close":79140.0},{"t":1778901900000,"open":79140.1,"high":79140.1,"low":79116.0,"close":79123.0},{"t":1778901960000,"open":79123.0,"high":79130.6,"low":79122.9,"close":79130.6},{"t":1778902020000,"open":79130.6,"high":79146.7,"low":79130.5,"close":79146.7},{"t":1778902080000,"open":79146.6,"high":79146.7,"low":79146.6,"close":79146.7},{"t":1778902140000,"open":79146.7,"high":79146.7,"low":79145.4,"close":79146.7},{"t":1778902200000,"open":79146.6,"high":79146.7,"low":79131.0,"close":79131.1},{"t":1778902260000,"open":79131.0,"high":79140.3,"low":79131.0,"close":79140.3},{"t":1778902320000,"open":79140.3,"high":79140.3,"low":79104.1,"close":79104.2},{"t":1778902380000,"open":79104.1,"high":79120.2,"low":79104.1,"close":79120.2},{"t":1778902440000,"open":79120.2,"high":79127.5,"low":79120.1,"close":79123.5},{"t":1778902500000,"open":79123.5,"high":79123.6,"low":79100.8,"close":79100.8},{"t":1778902560000,"open":79100.9,"high":79114.3,"low":79097.0,"close":79114.3},{"t":1778902620000,"open":79114.3,"high":79114.3,"low":79110.8,"close":79113.4},{"t":1778902680000,"open":79113.4,"high":79116.5,"low":79113.3,"close":79116.5},{"t":1778902740000,"open":79116.4,"high":79116.5,"low":79097.0,"close":79097.0},{"t":1778902800000,"open":79097.1,"high":79097.1,"low":79093.0,"close":79093.1},{"t":1778902860000,"open":79093.1,"high":79093.1,"low":79089.0,"close":79093.1},{"t":1778902920000,"open":79093.1,"high":79093.1,"low":79058.8,"close":79065.5},{"t":1778902980000,"open":79065.0,"high":79065.1,"low":79060.9,"close":79061.0},{"t":1778903040000,"open":79060.9,"high":79061.0,"low":79032.7,"close":79032.7},{"t":1778903100000,"open":79032.7,"high":79058.4,"low":79028.6,"close":79048.1},{"t":1778903160000,"open":79048.1,"high":79064.2,"low":79048.0,"close":79064.2},{"t":1778903220000,"open":79064.1,"high":79064.2,"low":79046.1,"close":79046.2},{"t":1778903280000,"open":79046.1,"high":79046.2,"low":79033.6,"close":79045.1},{"t":1778903340000,"open":79045.1,"high":79045.1,"low":79045.0,"close":79045.0},{"t":1778903400000,"open":79045.1,"high":79045.1,"low":79023.7,"close":79023.7},{"t":1778903460000,"open":79023.7,"high":79043.5,"low":79023.2,"close":79040.2},{"t":1778903520000,"open":79040.2,"high":79042.1,"low":79032.0,"close":79032.1},{"t":1778903580000,"open":79032.1,"high":79032.1,"low":79017.6,"close":79030.3},{"t":1778903640000,"open":79030.4,"high":79055.5,"low":79030.3,"close":79055.4},{"t":1778903700000,"open":79055.5,"high":79083.4,"low":79055.5,"close":79083.4},{"t":1778903760000,"open":79083.4,"high":79093.9,"low":79083.3,"close":79093.9},{"t":1778903820000,"open":79093.9,"high":79093.9,"low":79080.3,"close":79080.3},{"t":1778903880000,"open":79080.4,"high":79080.4,"low":79058.8,"close":79058.8},{"t":1778903940000,"open":79058.8,"high":79067.1,"low":79041.7,"close":79041.7},{"t":1778904000000,"open":79041.7,"high":79056.5,"low":79041.7,"close":79056.5},{"t":1778904060000,"open":79056.5,"high":79064.1,"low":79040.0,"close":79040.0},{"t":1778904120000,"open":79040.1,"high":79041.7,"low":79010.0,"close":79035.4},{"t":1778904180000,"open":79035.4,"high":79062.5,"low":79024.0,"close":79062.5},{"t":1778904240000,"open":79062.5,"high":79086.2,"low":79062.4,"close":79086.2},{"t":1778904300000,"open":79086.2,"high":79086.2,"low":79074.6,"close":79074.7},{"t":1778904360000,"open":79074.6,"high":79074.7,"low":79063.1,"close":79063.1},{"t":1778904420000,"open":79063.1,"high":79063.2,"low":79043.1,"close":79043.1},{"t":1778904480000,"open":79043.1,"high":79043.2,"low":79043.1,"close":79043.1},{"t":1778904540000,"open":79043.1,"high":79096.8,"low":79043.1,"close":79087.1},{"t":1778904600000,"open":79087.0,"high":79087.1,"low":79015.0,"close":79034.7},{"t":1778904660000,"open":79034.7,"high":79036.0,"low":79031.7,"close":79031.8},{"t":1778904720000,"open":79031.7,"high":79064.1,"low":79031.7,"close":79064.0},{"t":1778904780000,"open":79064.0,"high":79064.1,"low":79052.6,"close":79052.6},{"t":1778904840000,"open":79052.6,"high":79052.7,"low":79040.6,"close":79040.6},{"t":1778904900000,"open":79040.7,"high":79061.7,"low":79040.6,"close":79061.7},{"t":1778904960000,"open":79061.6,"high":79061.7,"low":79044.7,"close":79044.8},{"t":1778905020000,"open":79044.7,"high":79061.7,"low":79044.7,"close":79061.6},{"t":1778905080000,"open":79061.6,"high":79061.7,"low":79050.7,"close":79050.7},{"t":1778905140000,"open":79050.7,"high":79054.8,"low":79034.9,"close":79034.9},{"t":1778905200000,"open":79035.0,"high":79044.2,"low":79034.9,"close":79044.1},{"t":1778905260000,"open":79044.2,"high":79044.2,"low":79036.7,"close":79041.3},{"t":1778905320000,"open":79041.4,"high":79044.2,"low":79041.3,"close":79044.2},{"t":1778905380000,"open":79044.1,"high":79059.5,"low":79044.1,"close":79059.5},{"t":1778905440000,"open":79059.5,"high":79059.5,"low":79029.9,"close":79030.0},{"t":1778905500000,"open":79030.0,"high":79052.6,"low":79029.9,"close":79046.7},{"t":1778905560000,"open":79046.7,"high":79049.7,"low":79039.4,"close":79039.4},{"t":1778905620000,"open":79039.4,"high":79039.5,"low":79039.4,"close":79039.5},{"t":1778905680000,"open":79039.5,"high":79039.5,"low":79011.3,"close":79011.3},{"t":1778905740000,"open":79011.3,"high":79011.4,"low":79003.3,"close":79006.0},{"t":1778905800000,"open":79006.0,"high":79014.9,"low":79004.1,"close":79012.4},{"t":1778905860000,"open":79012.5,"high":79012.5,"low":78985.0,"close":78990.0},{"t":1778905920000,"open":78990.0,"high":78990.0,"low":78953.5,"close":78961.0},{"t":1778905980000,"open":78961.0,"high":78961.0,"low":78811.0,"close":78908.8},{"t":1778906040000,"open":78908.8,"high":78924.0,"low":78845.5,"close":78886.0},{"t":1778906100000,"open":78886.0,"high":78921.7,"low":78885.9,"close":78917.5},{"t":1778906160000,"open":78917.4,"high":78945.4,"low":78917.4,"close":78945.3},{"t":1778906220000,"open":78945.3,"high":78950.0,"low":78934.1,"close":78946.3},{"t":1778906280000,"open":78946.4,"high":78946.4,"low":78918.0,"close":78924.8},{"t":1778906340000,"open":78924.9,"high":78924.9,"low":78918.0,"close":78918.1},{"t":1778906400000,"open":78918.0,"high":78959.7,"low":78918.0,"close":78959.7},{"t":1778906460000,"open":78959.7,"high":78980.0,"low":78959.7,"close":78979.9},{"t":1778906520000,"open":78980.0,"high":78980.0,"low":78953.5,"close":78955.2},{"t":1778906580000,"open":78955.3,"high":78959.0,"low":78955.2,"close":78959.0},{"t":1778906640000,"open":78959.0,"high":78973.6,"low":78955.0,"close":78955.1},{"t":1778906700000,"open":78955.0,"high":78955.1,"low":78944.6,"close":78944.7},{"t":1778906760000,"open":78944.7,"high":78944.9,"low":78928.2,"close":78944.9},{"t":1778906820000,"open":78944.9,"high":78981.0,"low":78944.8,"close":78980.9},{"t":1778906880000,"open":78980.9,"high":78984.5,"low":78969.1,"close":78969.9},{"t":1778906940000,"open":78970.0,"high":78970.0,"low":78960.4,"close":78960.4},{"t":1778907000000,"open":78960.5,"high":78966.4,"low":78955.0,"close":78959.9},{"t":1778907060000,"open":78960.0,"high":78960.0,"low":78955.2,"close":78955.2},{"t":1778907120000,"open":78955.3,"high":78963.7,"low":78919.2,"close":78932.4},{"t":1778907180000,"open":78932.3,"high":78944.8,"low":78932.3,"close":78944.7},{"t":1778907240000,"open":78944.7,"high":78954.8,"low":78944.7,"close":78954.8},{"t":1778907300000,"open":78954.8,"high":78954.8,"low":78954.7,"close":78954.8},{"t":1778907360000,"open":78954.8,"high":78960.0,"low":78954.7,"close":78960.0},{"t":1778907420000,"open":78959.9,"high":78977.1,"low":78959.9,"close":78977.1},{"t":1778907480000,"open":78977.1,"high":78999.3,"low":78977.1,"close":78999.3},{"t":1778907540000,"open":78999.2,"high":79000.0,"low":78999.2,"close":78999.9},{"t":1778907600000,"open":78999.9,"high":79001.0,"low":78983.5,"close":78983.6},{"t":1778907660000,"open":78983.6,"high":78983.6,"low":78923.4,"close":78923.5},{"t":1778907720000,"open":78923.4,"high":78937.5,"low":78889.7,"close":78937.5},{"t":1778907780000,"open":78937.5,"high":78973.9,"low":78937.4,"close":78971.6},{"t":1778907840000,"open":78971.5,"high":78971.6,"low":78971.5,"close":78971.6},{"t":1778907900000,"open":78971.5,"high":78987.1,"low":78966.0,"close":78987.0},{"t":1778907960000,"open":78987.1,"high":79001.0,"low":78987.0,"close":78992.6},{"t":1778908020000,"open":78992.5,"high":78992.6,"low":78980.1,"close":78980.1},{"t":1778908080000,"open":78980.1,"high":78980.2,"low":78964.1,"close":78964.1},{"t":1778908140000,"open":78964.2,"high":78977.6,"low":78963.4,"close":78977.6},{"t":1778908200000,"open":78977.6,"high":78977.6,"low":78963.6,"close":78963.6},{"t":1778908260000,"open":78963.6,"high":78973.6,"low":78960.0,"close":78973.5},{"t":1778908320000,"open":78973.6,"high":78995.1,"low":78973.5,"close":78995.1},{"t":1778908380000,"open":78995.0,"high":78995.1,"low":78982.9,"close":78983.0},{"t":1778908440000,"open":78983.0,"high":78999.9,"low":78975.3,"close":78999.9},{"t":1778908500000,"open":79000.0,"high":79000.0,"low":78984.2,"close":78994.0},{"t":1778908560000,"open":78994.0,"high":78995.0,"low":78982.2,"close":78995.0},{"t":1778908620000,"open":78994.9,"high":78995.0,"low":78978.8,"close":78978.8},{"t":1778908680000,"open":78978.9,"high":78984.4,"low":78978.8,"close":78984.4},{"t":1778908740000,"open":78984.4,"high":78988.4,"low":78984.3,"close":78988.4},{"t":1778908800000,"open":78988.3,"high":78990.0,"low":78988.3,"close":78989.9},{"t":1778908860000,"open":78990.0,"high":78992.4,"low":78988.6,"close":78988.7},{"t":1778908920000,"open":78988.7,"high":78988.7,"low":78988.6,"close":78988.6},{"t":1778908980000,"open":78988.7,"high":78988.7,"low":78980.3,"close":78987.2},{"t":1778909040000,"open":78987.2,"high":78987.3,"low":78985.9,"close":78985.9},{"t":1778909100000,"open":78985.9,"high":78986.0,"low":78983.1,"close":78986.0},{"t":1778909160000,"open":78985.9,"high":78992.0,"low":78985.9,"close":78992.0},{"t":1778909220000,"open":78991.9,"high":78994.9,"low":78991.9,"close":78994.9},{"t":1778909280000,"open":78994.9,"high":78995.0,"low":78994.8,"close":78994.9},{"t":1778909340000,"open":78994.9,"high":78995.0,"low":78985.0,"close":78985.0},{"t":1778909400000,"open":78985.1,"high":78995.0,"low":78980.0,"close":78980.0},{"t":1778909460000,"open":78980.1,"high":78980.1,"low":78970.1,"close":78970.1},{"t":1778909520000,"open":78970.2,"high":78970.2,"low":78936.2,"close":78951.6},{"t":1778909580000,"open":78951.7,"high":78960.0,"low":78940.4,"close":78960.0},{"t":1778909640000,"open":78960.0,"high":78960.0,"low":78950.0,"close":78950.0},{"t":1778909700000,"open":78950.0,"high":78950.1,"low":78941.1,"close":78950.0},{"t":1778909760000,"open":78950.1,"high":78956.3,"low":78950.0,"close":78956.2},{"t":1778909820000,"open":78956.3,"high":78956.3,"low":78931.8,"close":78931.9},{"t":1778909880000,"open":78931.8,"high":78931.9,"low":78900.0,"close":78902.3},{"t":1778909940000,"open":78902.3,"high":78972.4,"low":78902.1,"close":78972.4},{"t":1778910000000,"open":78972.4,"high":78972.4,"low":78955.3,"close":78955.3},{"t":1778910060000,"open":78955.3,"high":78955.4,"low":78940.8,"close":78943.1},{"t":1778910120000,"open":78943.2,"high":78972.4,"low":78943.1,"close":78972.3},{"t":1778910180000,"open":78972.4,"high":79000.0,"low":78972.3,"close":78997.1},{"t":1778910240000,"open":78997.1,"high":79000.0,"low":78959.3,"close":78959.4},{"t":1778910300000,"open":78959.4,"high":78985.9,"low":78959.4,"close":78977.0},{"t":1778910360000,"open":78977.1,"high":78977.1,"low":78977.0,"close":78977.0},{"t":1778910420000,"open":78977.1,"high":78981.1,"low":78977.0,"close":78981.1},{"t":1778910480000,"open":78981.1,"high":78981.1,"low":78963.3,"close":78963.4},{"t":1778910540000,"open":78963.3,"high":78972.0,"low":78943.2,"close":78971.9},{"t":1778910600000,"open":78972.0,"high":78974.6,"low":78971.9,"close":78974.6},{"t":1778910660000,"open":78974.6,"high":78979.9,"low":78967.2,"close":78974.7},{"t":1778910720000,"open":78974.6,"high":78974.7,"low":78966.6,"close":78966.6},{"t":1778910780000,"open":78966.7,"high":78966.7,"low":78966.6,"close":78966.7},{"t":1778910840000,"open":78966.6,"high":78971.8,"low":78966.6,"close":78971.8},{"t":1778910900000,"open":78971.7,"high":78971.8,"low":78967.1,"close":78967.1},{"t":1778910960000,"open":78967.2,"high":78967.2,"low":78959.9,"close":78959.9},{"t":1778911020000,"open":78960.0,"high":78960.0,"low":78956.2,"close":78956.2},{"t":1778911080000,"open":78956.3,"high":78956.3,"low":78923.0,"close":78923.1},{"t":1778911140000,"open":78923.0,"high":78990.0,"low":78923.0,"close":78989.9},{"t":1778911200000,"open":78989.9,"high":78990.0,"low":78989.9,"close":78990.0},{"t":1778911260000,"open":78990.0,"high":79012.9,"low":78989.9,"close":78994.5},{"t":1778911320000,"open":78994.6,"high":79009.7,"low":78991.6,"close":78991.6},{"t":1778911380000,"open":78991.6,"high":78991.7,"low":78959.4,"close":78987.7},{"t":1778911440000,"open":78987.8,"high":78996.2,"low":78987.7,"close":78988.8},{"t":1778911500000,"open":78988.4,"high":79006.3,"low":78988.3,"close":78995.0},{"t":1778911560000,"open":78995.0,"high":78995.1,"low":78975.8,"close":78975.8},{"t":1778911620000,"open":78975.8,"high":78975.9,"low":78965.0,"close":78965.0},{"t":1778911680000,"open":78965.0,"high":78965.1,"low":78962.9,"close":78962.9},{"t":1778911740000,"open":78963.0,"high":78963.0,"low":78922.2,"close":78928.1},{"t":1778911800000,"open":78928.1,"high":78928.2,"low":78908.8,"close":78908.8},{"t":1778911860000,"open":78908.8,"high":78928.2,"low":78908.7,"close":78928.2},{"t":1778911920000,"open":78928.2,"high":78928.2,"low":78928.1,"close":78928.1},{"t":1778911980000,"open":78928.1,"high":78928.2,"low":78875.6,"close":78875.7},{"t":1778912040000,"open":78875.7,"high":78897.9,"low":78875.6,"close":78892.6},{"t":1778912100000,"open":78892.5,"high":78892.6,"low":78870.0,"close":78870.1},{"t":1778912160000,"open":78870.0,"high":78892.3,"low":78870.0,"close":78870.0},{"t":1778912220000,"open":78870.0,"high":78876.0,"low":78870.0,"close":78876.0},{"t":1778912280000,"open":78875.9,"high":78876.0,"low":78870.0,"close":78870.1},{"t":1778912340000,"open":78870.0,"high":78888.0,"low":78858.5,"close":78866.7},{"t":1778912400000,"open":78866.8,"high":78866.8,"low":78850.0,"close":78850.0},{"t":1778912460000,"open":78850.1,"high":78850.1,"low":78762.3,"close":78785.3},{"t":1778912520000,"open":78785.3,"high":78799.9,"low":78770.5,"close":78789.3},{"t":1778912580000,"open":78789.3,"high":78820.0,"low":78789.2,"close":78808.2},{"t":1778912640000,"open":78808.1,"high":78808.1,"low":78777.0,"close":78793.1},{"t":1778912700000,"open":78793.1,"high":78812.6,"low":78793.1,"close":78796.7},{"t":1778912760000,"open":78796.8,"high":78796.8,"low":78751.8,"close":78774.3},{"t":1778912820000,"open":78774.3,"high":78786.8,"low":78758.2,"close":78769.4},{"t":1778912880000,"open":78769.3,"high":78804.0,"low":78751.0,"close":78772.0},{"t":1778912940000,"open":78772.0,"high":78792.9,"low":78772.0,"close":78788.0},{"t":1778913000000,"open":78787.9,"high":78805.8,"low":78776.5,"close":78805.8},{"t":1778913060000,"open":78805.8,"high":78837.1,"low":78805.7,"close":78805.7},{"t":1778913120000,"open":78805.7,"high":78840.9,"low":78805.7,"close":78836.5},{"t":1778913180000,"open":78836.5,"high":78856.3,"low":78836.4,"close":78856.2},{"t":1778913240000,"open":78856.2,"high":78856.3,"low":78828.5,"close":78834.6},{"t":1778913300000,"open":78834.7,"high":78849.8,"low":78834.6,"close":78846.6},{"t":1778913360000,"open":78846.6,"high":78846.6,"low":78834.0,"close":78841.2},{"t":1778913420000,"open":78841.1,"high":78865.7,"low":78841.1,"close":78849.0},{"t":1778913480000,"open":78849.1,"high":78849.1,"low":78835.0,"close":78835.0},{"t":1778913540000,"open":78835.1,"high":78835.1,"low":78773.4,"close":78773.4},{"t":1778913600000,"open":78773.5,"high":78803.4,"low":78753.6,"close":78775.6},{"t":1778913660000,"open":78775.6,"high":78775.6,"low":78712.3,"close":78727.9},{"t":1778913720000,"open":78727.9,"high":78728.0,"low":78696.1,"close":78708.9},{"t":1778913780000,"open":78708.9,"high":78718.7,"low":78696.1,"close":78697.0},{"t":1778913840000,"open":78697.1,"high":78711.9,"low":78697.0,"close":78705.5},{"t":1778913900000,"open":78705.6,"high":78736.1,"low":78705.5,"close":78736.1},{"t":1778913960000,"open":78736.1,"high":78745.9,"low":78719.7,"close":78745.9},{"t":1778914020000,"open":78745.9,"high":78746.0,"low":78697.1,"close":78700.0},{"t":1778914080000,"open":78700.0,"high":78700.0,"low":78677.6,"close":78679.5},{"t":1778914140000,"open":78679.5,"high":78691.4,"low":78535.4,"close":78552.8},{"t":1778914200000,"open":78552.8,"high":78553.9,"low":78393.9,"close":78550.9},{"t":1778914260000,"open":78550.9,"high":78593.6,"low":78543.3,"close":78570.3},{"t":1778914320000,"open":78570.4,"high":78629.4,"low":78568.5,"close":78568.5},{"t":1778914380000,"open":78568.6,"high":78634.8,"low":78568.5,"close":78634.7},{"t":1778914440000,"open":78634.7,"high":78634.8,"low":78591.7,"close":78613.7},{"t":1778914500000,"open":78613.8,"high":78642.3,"low":78613.7,"close":78642.2},{"t":1778914560000,"open":78642.3,"high":78642.3,"low":78586.3,"close":78622.5},{"t":1778914620000,"open":78622.6,"high":78640.0,"low":78622.5,"close":78622.7},{"t":1778914680000,"open":78622.6,"high":78622.6,"low":78555.0,"close":78595.7},{"t":1778914740000,"open":78595.7,"high":78610.3,"low":78595.7,"close":78610.2},{"t":1778914800000,"open":78610.2,"high":78610.3,"low":78555.0,"close":78576.6},{"t":1778914860000,"open":78576.6,"high":78585.0,"low":78550.0,"close":78582.6},{"t":1778914920000,"open":78582.6,"high":78582.7,"low":78550.3,"close":78581.2},{"t":1778914980000,"open":78581.1,"high":78581.2,"low":78560.0,"close":78560.0},{"t":1778915040000,"open":78560.1,"high":78602.0,"low":78550.0,"close":78594.2},{"t":1778915100000,"open":78594.1,"high":78594.1,"low":78531.6,"close":78539.6},{"t":1778915160000,"open":78539.5,"high":78539.6,"low":78492.0,"close":78507.2},{"t":1778915220000,"open":78507.2,"high":78510.7,"low":78450.4,"close":78470.2},{"t":1778915280000,"open":78470.1,"high":78500.0,"low":78460.6,"close":78466.7},{"t":1778915340000,"open":78466.7,"high":78466.7,"low":78407.8,"close":78413.6},{"t":1778915400000,"open":78413.7,"high":78442.0,"low":78388.0,"close":78442.0},{"t":1778915460000,"open":78442.0,"high":78444.0,"low":78369.0,"close":78380.4},{"t":1778915520000,"open":78380.3,"high":78383.0,"low":78314.1,"close":78327.0},{"t":1778915580000,"open":78327.0,"high":78327.0,"low":78063.3,"close":78267.1},{"t":1778915640000,"open":78267.2,"high":78275.3,"low":78180.9,"close":78219.8},{"t":1778915700000,"open":78219.8,"high":78246.0,"low":78000.4,"close":78066.7},{"t":1778915760000,"open":78066.7,"high":78221.8,"low":78040.1,"close":78198.8},{"t":1778915820000,"open":78198.9,"high":78319.3,"low":78160.0,"close":78302.3},{"t":1778915880000,"open":78302.4,"high":78317.4,"low":78290.6,"close":78300.0},{"t":1778915940000,"open":78300.1,"high":78300.1,"low":78245.9,"close":78280.2},{"t":1778916000000,"open":78280.3,"high":78326.0,"low":78253.5,"close":78305.7},{"t":1778916060000,"open":78305.6,"high":78348.0,"low":78266.3,"close":78316.8},{"t":1778916120000,"open":78316.8,"high":78400.0,"low":78310.7,"close":78388.1},{"t":1778916180000,"open":78388.1,"high":78388.1,"low":78365.4,"close":78370.4},{"t":1778916240000,"open":78370.4,"high":78378.5,"low":78320.0,"close":78378.5},{"t":1778916300000,"open":78378.5,"high":78434.9,"low":78370.3,"close":78434.9},{"t":1778916360000,"open":78435.0,"high":78466.6,"low":78428.9,"close":78466.3},{"t":1778916420000,"open":78466.3,"high":78482.2,"low":78416.6,"close":78430.0},{"t":1778916480000,"open":78430.1,"high":78440.8,"low":78424.8,"close":78429.9},{"t":1778916540000,"open":78430.0,"high":78440.1,"low":78424.8,"close":78430.1},{"t":1778916600000,"open":78430.0,"high":78435.0,"low":78370.0,"close":78373.9},{"t":1778916660000,"open":78373.9,"high":78381.8,"low":78315.1,"close":78342.5},{"t":1778916720000,"open":78342.6,"high":78380.1,"low":78331.3,"close":78380.1},{"t":1778916780000,"open":78380.1,"high":78455.4,"low":78377.9,"close":78455.3},{"t":1778916840000,"open":78455.4,"high":78468.4,"low":78422.6,"close":78422.6},{"t":1778916900000,"open":78422.6,"high":78423.5,"low":78411.6,"close":78411.6},{"t":1778916960000,"open":78411.7,"high":78420.0,"low":78400.0,"close":78420.0},{"t":1778917020000,"open":78420.0,"high":78454.0,"low":78419.9,"close":78444.0},{"t":1778917080000,"open":78444.1,"high":78480.5,"low":78444.0,"close":78480.4},{"t":1778917140000,"open":78480.5,"high":78516.6,"low":78470.0,"close":78470.1},{"t":1778917200000,"open":78470.1,"high":78518.5,"low":78450.0,"close":78506.5},{"t":1778917260000,"open":78506.6,"high":78528.5,"low":78500.0,"close":78500.0},{"t":1778917320000,"open":78500.0,"high":78500.1,"low":78470.0,"close":78472.6},{"t":1778917380000,"open":78472.7,"high":78475.2,"low":78470.0,"close":78471.9},{"t":1778917440000,"open":78472.0,"high":78488.0,"low":78460.0,"close":78460.1},{"t":1778917500000,"open":78460.0,"high":78481.6,"low":78460.0,"close":78468.2},{"t":1778917560000,"open":78468.2,"high":78468.2,"low":78424.0,"close":78432.3},{"t":1778917620000,"open":78432.3,"high":78432.3,"low":78395.9,"close":78404.0},{"t":1778917680000,"open":78404.0,"high":78410.0,"low":78388.0,"close":78388.1},{"t":1778917740000,"open":78388.0,"high":78388.9,"low":78376.1,"close":78384.1},{"t":1778917800000,"open":78384.2,"high":78398.0,"low":78343.2,"close":78359.9},{"t":1778917860000,"open":78360.0,"high":78382.1,"low":78359.9,"close":78365.0},{"t":1778917920000,"open":78365.0,"high":78380.0,"low":78354.0,"close":78354.0},{"t":1778917980000,"open":78354.1,"high":78354.1,"low":78305.2,"close":78306.2},{"t":1778918040000,"open":78306.1,"high":78310.5,"low":78300.0,"close":78303.0},{"t":1778918100000,"open":78303.1,"high":78355.6,"low":78300.0,"close":78314.4},{"t":1778918160000,"open":78314.4,"high":78318.4,"low":78314.3,"close":78318.4},{"t":1778918220000,"open":78318.4,"high":78329.2,"low":78306.9,"close":78329.2},{"t":1778918280000,"open":78329.2,"high":78362.8,"low":78329.1,"close":78355.1},{"t":1778918340000,"open":78355.1,"high":78362.2,"low":78334.3,"close":78334.3},{"t":1778918400000,"open":78334.3,"high":78400.0,"low":78326.4,"close":78400.0},{"t":1778918460000,"open":78400.0,"high":78400.0,"low":78354.0,"close":78354.1},{"t":1778918520000,"open":78354.0,"high":78354.1,"low":78291.0,"close":78299.7},{"t":1778918580000,"open":78299.7,"high":78366.9,"low":78292.4,"close":78356.1},{"t":1778918640000,"open":78356.0,"high":78363.8,"low":78356.0,"close":78363.8},{"t":1778918700000,"open":78363.7,"high":78363.8,"low":78331.0,"close":78335.2},{"t":1778918760000,"open":78335.1,"high":78359.1,"low":78335.1,"close":78359.1},{"t":1778918820000,"open":78359.1,"high":78400.0,"low":78355.2,"close":78386.4},{"t":1778918880000,"open":78386.4,"high":78424.1,"low":78386.3,"close":78415.8},{"t":1778918940000,"open":78415.9,"high":78420.3,"low":78412.0,"close":78413.0},{"t":1778919000000,"open":78413.0,"high":78413.0,"low":78400.0,"close":78410.6},{"t":1778919060000,"open":78410.6,"high":78410.6,"low":78399.9,"close":78400.1},{"t":1778919120000,"open":78400.0,"high":78432.9,"low":78400.0,"close":78432.9},{"t":1778919180000,"open":78432.9,"high":78449.1,"low":78395.0,"close":78395.1},{"t":1778919240000,"open":78395.0,"high":78395.1,"low":78380.0,"close":78383.4},{"t":1778919300000,"open":78383.4,"high":78393.3,"low":78383.4,"close":78393.3},{"t":1778919360000,"open":78393.3,"high":78396.1,"low":78393.2,"close":78396.0},{"t":1778919420000,"open":78396.0,"high":78396.1,"low":78384.8,"close":78384.9},{"t":1778919480000,"open":78384.8,"high":78400.9,"low":78384.8,"close":78393.2},{"t":1778919540000,"open":78393.2,"high":78398.7,"low":78383.4,"close":78398.7},{"t":1778919600000,"open":78398.6,"high":78398.7,"low":78331.0,"close":78331.0},{"t":1778919660000,"open":78331.0,"high":78357.6,"low":78331.0,"close":78353.0},{"t":1778919720000,"open":78353.0,"high":78387.4,"low":78353.0,"close":78359.8},{"t":1778919780000,"open":78359.8,"high":78370.0,"low":78345.2,"close":78369.9},{"t":1778919840000,"open":78370.0,"high":78384.3,"low":78369.9,"close":78377.9},{"t":1778919900000,"open":78377.9,"high":78377.9,"low":78356.3,"close":78356.4},{"t":1778919960000,"open":78356.4,"high":78360.3,"low":78356.3,"close":78360.3},{"t":1778920020000,"open":78360.3,"high":78367.5,"low":78360.3,"close":78367.4},{"t":1778920080000,"open":78367.5,"high":78374.5,"low":78367.4,"close":78374.5},{"t":1778920140000,"open":78374.5,"high":78382.1,"low":78366.7,"close":78372.7},{"t":1778920200000,"open":78372.8,"high":78400.0,"low":78357.5,"close":78399.9},{"t":1778920260000,"open":78400.0,"high":78460.0,"low":78399.9,"close":78460.0},{"t":1778920320000,"open":78459.9,"high":78472.2,"low":78450.1,"close":78450.1},{"t":1778920380000,"open":78450.0,"high":78450.0,"low":78417.2,"close":78428.5},{"t":1778920440000,"open":78428.6,"high":78434.0,"low":78417.2,"close":78417.3},{"t":1778920500000,"open":78417.3,"high":78417.3,"low":78401.6,"close":78401.6},{"t":1778920560000,"open":78401.7,"high":78405.7,"low":78391.4,"close":78401.5},{"t":1778920620000,"open":78401.6,"high":78424.7,"low":78401.5,"close":78423.8},{"t":1778920680000,"open":78423.8,"high":78460.6,"low":78423.6,"close":78460.6},{"t":1778920740000,"open":78460.6,"high":78460.6,"low":78444.6,"close":78453.7},{"t":1778920800000,"open":78453.8,"high":78527.8,"low":78450.0,"close":78450.1},{"t":1778920860000,"open":78450.0,"high":78473.4,"low":78450.0,"close":78460.3},{"t":1778920920000,"open":78460.2,"high":78473.4,"low":78460.2,"close":78473.3},{"t":1778920980000,"open":78473.4,"high":78481.3,"low":78473.3,"close":78474.1},{"t":1778921040000,"open":78474.0,"high":78481.3,"low":78430.0,"close":78436.6},{"t":1778921100000,"open":78436.7,"high":78436.7,"low":78388.8,"close":78390.4},{"t":1778921160000,"open":78390.4,"high":78413.5,"low":78390.4,"close":78413.5},{"t":1778921220000,"open":78413.5,"high":78420.3,"low":78403.0,"close":78403.1},{"t":1778921280000,"open":78403.0,"high":78403.1,"low":78353.0,"close":78359.9},{"t":1778921340000,"open":78359.9,"high":78375.9,"low":78353.0,"close":78372.9},{"t":1778921400000,"open":78372.9,"high":78373.0,"low":78340.0,"close":78345.9},{"t":1778921460000,"open":78346.0,"high":78350.0,"low":78345.9,"close":78349.9},{"t":1778921520000,"open":78349.9,"high":78391.2,"low":78349.9,"close":78373.1},{"t":1778921580000,"open":78373.1,"high":78387.8,"low":78373.1,"close":78378.9},{"t":1778921640000,"open":78378.8,"high":78378.9,"low":78378.8,"close":78378.8},{"t":1778921700000,"open":78378.9,"high":78389.0,"low":78363.7,"close":78388.9},{"t":1778921760000,"open":78388.9,"high":78389.0,"low":78367.1,"close":78367.1},{"t":1778921820000,"open":78367.1,"high":78378.4,"low":78353.8,"close":78378.3},{"t":1778921880000,"open":78378.3,"high":78393.4,"low":78378.3,"close":78393.4},{"t":1778921940000,"open":78393.4,"high":78411.9,"low":78389.5,"close":78389.5},{"t":1778922000000,"open":78389.5,"high":78410.1,"low":78384.9,"close":78404.4},{"t":1778922060000,"open":78404.5,"high":78404.5,"low":78384.6,"close":78384.7},{"t":1778922120000,"open":78384.7,"high":78384.7,"low":78350.3,"close":78350.4},{"t":1778922180000,"open":78350.3,"high":78370.9,"low":78350.3,"close":78359.8},{"t":1778922240000,"open":78359.7,"high":78400.1,"low":78359.7,"close":78395.1},{"t":1778922300000,"open":78395.1,"high":78395.1,"low":78363.6,"close":78371.5},{"t":1778922360000,"open":78371.6,"high":78371.6,"low":78358.0,"close":78358.0},{"t":1778922420000,"open":78358.1,"high":78371.6,"low":78353.0,"close":78371.5},{"t":1778922480000,"open":78371.5,"high":78371.6,"low":78358.3,"close":78358.4},{"t":1778922540000,"open":78358.4,"high":78360.0,"low":78358.3,"close":78360.0},{"t":1778922600000,"open":78359.9,"high":78360.0,"low":78335.0,"close":78335.1},{"t":1778922660000,"open":78335.1,"high":78348.0,"low":78331.3,"close":78338.6},{"t":1778922720000,"open":78338.7,"high":78341.2,"low":78320.0,"close":78320.0},{"t":1778922780000,"open":78320.0,"high":78320.1,"low":78201.4,"close":78269.2},{"t":1778922840000,"open":78269.1,"high":78269.1,"low":78221.1,"close":78228.1},{"t":1778922900000,"open":78228.0,"high":78240.0,"low":78179.1,"close":78213.0},{"t":1778922960000,"open":78212.9,"high":78213.0,"low":78198.9,"close":78202.2},{"t":1778923020000,"open":78202.3,"high":78202.3,"low":78057.0,"close":78057.1},{"t":1778923080000,"open":78057.0,"high":78057.1,"low":77850.0,"close":78000.0},{"t":1778923140000,"open":77999.9,"high":78010.4,"low":77900.0,"close":77938.7},{"t":1778923200000,"open":77938.7,"high":78010.0,"low":77910.1,"close":77998.2},{"t":1778923260000,"open":77998.3,"high":78038.6,"low":77975.0,"close":77995.4},{"t":1778923320000,"open":77995.4,"high":78003.2,"low":77889.1,"close":77980.1},{"t":1778923380000,"open":77980.1,"high":78077.3,"low":77963.4,"close":78077.3},{"t":1778923440000,"open":78077.3,"high":78077.3,"low":77988.6,"close":78000.0},{"t":1778923500000,"open":78000.0,"high":78086.9,"low":78000.0,"close":78031.0},{"t":1778923560000,"open":78031.1,"high":78083.9,"low":78025.7,"close":78045.0},{"t":1778923620000,"open":78044.9,"high":78060.6,"low":78030.0,"close":78050.7},{"t":1778923680000,"open":78050.6,"high":78050.7,"low":77966.3,"close":77984.9},{"t":1778923740000,"open":77984.9,"high":78025.4,"low":77984.9,"close":78025.3},{"t":1778923800000,"open":78025.4,"high":78044.8,"low":77992.7,"close":77992.7},{"t":1778923860000,"open":77992.7,"high":78052.2,"low":77992.6,"close":78052.1},{"t":1778923920000,"open":78052.2,"high":78070.0,"low":78042.3,"close":78069.9},{"t":1778923980000,"open":78069.9,"high":78071.5,"low":78054.3,"close":78061.9},{"t":1778924040000,"open":78061.9,"high":78136.6,"low":78061.8,"close":78113.8},{"t":1778924100000,"open":78113.9,"high":78153.0,"low":78113.9,"close":78143.8},{"t":1778924160000,"open":78143.9,"high":78153.0,"low":78134.3,"close":78140.7},{"t":1778924220000,"open":78140.7,"high":78150.0,"low":78080.4,"close":78080.4},{"t":1778924280000,"open":78080.4,"high":78120.2,"low":78069.6,"close":78097.5},{"t":1778924340000,"open":78097.5,"high":78115.9,"low":78097.5,"close":78110.1},{"t":1778924400000,"open":78110.1,"high":78124.5,"low":78110.0,"close":78111.2},{"t":1778924460000,"open":78111.3,"high":78129.3,"low":78081.6,"close":78090.8},{"t":1778924520000,"open":78090.9,"high":78099.0,"low":78070.0,"close":78080.1},{"t":1778924580000,"open":78080.1,"high":78096.2,"low":78080.0,"close":78093.3},{"t":1778924640000,"open":78093.2,"high":78093.3,"low":78088.0,"close":78088.1},{"t":1778924700000,"open":78088.0,"high":78137.4,"low":78088.0,"close":78124.1},{"t":1778924760000,"open":78124.0,"high":78178.1,"low":78124.0,"close":78152.0},{"t":1778924820000,"open":78152.0,"high":78168.4,"low":78150.0,"close":78165.1},{"t":1778924880000,"open":78165.2,"high":78165.2,"low":78086.9,"close":78105.1},{"t":1778924940000,"open":78105.1,"high":78105.1,"low":78006.7,"close":78024.7},{"t":1778925000000,"open":78024.6,"high":78050.0,"low":77950.0,"close":78050.0},{"t":1778925060000,"open":78050.0,"high":78081.2,"low":78041.4,"close":78058.5},{"t":1778925120000,"open":78058.6,"high":78080.8,"low":78050.0,"close":78080.8},{"t":1778925180000,"open":78080.7,"high":78094.1,"low":78075.7,"close":78082.4},{"t":1778925240000,"open":78082.3,"high":78105.7,"low":78082.3,"close":78097.6},{"t":1778925300000,"open":78097.7,"high":78097.7,"low":78087.5,"close":78088.0},{"t":1778925360000,"open":78088.1,"high":78088.1,"low":78040.0,"close":78040.1},{"t":1778925420000,"open":78040.0,"high":78052.1,"low":78035.0,"close":78052.1},{"t":1778925480000,"open":78052.1,"high":78064.0,"low":78052.0,"close":78062.9},{"t":1778925540000,"open":78062.9,"high":78071.9,"low":78052.1,"close":78052.1},{"t":1778925600000,"open":78052.1,"high":78071.9,"low":77994.7,"close":78071.0},{"t":1778925660000,"open":78071.0,"high":78071.1,"low":77930.5,"close":77930.6},{"t":1778925720000,"open":77930.6,"high":77976.2,"low":77902.0,"close":77938.4},{"t":1778925780000,"open":77938.4,"high":77942.5,"low":77910.0,"close":77934.1},{"t":1778925840000,"open":77934.2,"high":77941.6,"low":77922.0,"close":77936.0},{"t":1778925900000,"open":77936.0,"high":77960.4,"low":77935.9,"close":77937.1},{"t":1778925960000,"open":77937.1,"high":77946.1,"low":77901.0,"close":77917.3},{"t":1778926020000,"open":77917.3,"high":77925.4,"low":77877.8,"close":77900.5},{"t":1778926080000,"open":77900.6,"high":77908.1,"low":77777.0,"close":77869.0},{"t":1778926140000,"open":77869.0,"high":77871.5,"low":77784.9,"close":77856.6},{"t":1778926200000,"open":77856.6,"high":77871.5,"low":77777.0,"close":77865.7},{"t":1778926260000,"open":77865.8,"high":77880.0,"low":77777.0,"close":77799.1},{"t":1778926320000,"open":77799.2,"high":77813.4,"low":77777.1,"close":77810.5},{"t":1778926380000,"open":77810.6,"high":77894.3,"low":77810.5,"close":77891.5},{"t":1778926440000,"open":77891.6,"high":77900.0,"low":77881.0,"close":77881.0},{"t":1778926500000,"open":77881.0,"high":77930.5,"low":77881.0,"close":77909.9},{"t":1778926560000,"open":77909.9,"high":77910.0,"low":77858.3,"close":77861.3},{"t":1778926620000,"open":77861.3,"high":77870.9,"low":77800.0,"close":77833.8},{"t":1778926680000,"open":77833.8,"high":77874.9,"low":77833.7,"close":77857.7},{"t":1778926740000,"open":77857.6,"high":77896.2,"low":77855.1,"close":77881.2},{"t":1778926800000,"open":77881.1,"high":77881.2,"low":77870.5,"close":77870.6},{"t":1778926860000,"open":77870.7,"high":77873.5,"low":77861.7,"close":77861.7},{"t":1778926920000,"open":77861.8,"high":77861.8,"low":77820.0,"close":77820.1},{"t":1778926980000,"open":77820.1,"high":77836.0,"low":77802.9,"close":77834.9},{"t":1778927040000,"open":77835.0,"high":77837.1,"low":77818.8,"close":77831.2},{"t":1778927100000,"open":77831.2,"high":77848.5,"low":77800.0,"close":77818.5},{"t":1778927160000,"open":77818.4,"high":77840.0,"low":77818.4,"close":77839.9},{"t":1778927220000,"open":77840.0,"high":77840.1,"low":77778.0,"close":77778.0},{"t":1778927280000,"open":77778.1,"high":77788.1,"low":77601.8,"close":77642.4},{"t":1778927340000,"open":77642.5,"high":77789.4,"low":77642.5,"close":77740.9},{"t":1778927400000,"open":77741.0,"high":77810.6,"low":77730.0,"close":77777.0},{"t":1778927460000,"open":77777.0,"high":77800.1,"low":77760.0,"close":77763.8},{"t":1778927520000,"open":77763.8,"high":77896.9,"low":77753.6,"close":77882.2},{"t":1778927580000,"open":77882.1,"high":77952.9,"low":77882.1,"close":77935.8},{"t":1778927640000,"open":77935.8,"high":77935.9,"low":77888.0,"close":77888.1},{"t":1778927700000,"open":77888.1,"high":77977.6,"low":77888.0,"close":77927.0},{"t":1778927760000,"open":77927.0,"high":77930.5,"low":77868.2,"close":77869.1},{"t":1778927820000,"open":77869.2,"high":77869.2,"low":77814.0,"close":77849.7},{"t":1778927880000,"open":77849.6,"high":77876.9,"low":77820.5,"close":77845.7},{"t":1778927940000,"open":77845.8,"high":77872.0,"low":77833.6,"close":77864.1},{"t":1778928000000,"open":77864.1,"high":77864.1,"low":77842.3,"close":77845.2},{"t":1778928060000,"open":77845.3,"high":77860.0,"low":77834.5,"close":77859.9},{"t":1778928120000,"open":77860.0,"high":77885.9,"low":77859.9,"close":77885.9},{"t":1778928180000,"open":77885.9,"high":77894.4,"low":77864.0,"close":77864.1},{"t":1778928240000,"open":77864.0,"high":77870.8,"low":77864.0,"close":77870.8},{"t":1778928300000,"open":77870.8,"high":77870.8,"low":77850.0,"close":77866.6},{"t":1778928360000,"open":77866.7,"high":77888.0,"low":77862.8,"close":77888.0},{"t":1778928420000,"open":77888.0,"high":77930.0,"low":77887.9,"close":77912.9},{"t":1778928480000,"open":77912.8,"high":77930.0,"low":77904.7,"close":77904.7},{"t":1778928540000,"open":77904.8,"high":77904.8,"low":77896.1,"close":77896.1},{"t":1778928600000,"open":77896.0,"high":77916.0,"low":77880.0,"close":77915.9},{"t":1778928660000,"open":77916.0,"high":77930.0,"low":77900.1,"close":77901.1},{"t":1778928720000,"open":77901.1,"high":77943.3,"low":77901.0,"close":77936.3},{"t":1778928780000,"open":77936.3,"high":77936.3,"low":77890.1,"close":77890.2},{"t":1778928840000,"open":77890.1,"high":77890.2,"low":77888.0,"close":77888.0},{"t":1778928900000,"open":77888.1,"high":77937.7,"low":77888.0,"close":77937.7},{"t":1778928960000,"open":77937.6,"high":77950.0,"low":77927.7,"close":77950.0},{"t":1778929020000,"open":77950.0,"high":77962.1,"low":77930.3,"close":77930.4},{"t":1778929080000,"open":77930.3,"high":77930.4,"low":77914.9,"close":77926.5},{"t":1778929140000,"open":77926.4,"high":77937.6,"low":77926.4,"close":77937.6},{"t":1778929200000,"open":77937.5,"high":78065.7,"low":77937.5,"close":78046.5},{"t":1778929260000,"open":78046.6,"high":78046.6,"low":78009.9,"close":78010.1},{"t":1778929320000,"open":78010.0,"high":78046.0,"low":78010.0,"close":78010.1},{"t":1778929380000,"open":78010.1,"high":78031.2,"low":78010.1,"close":78018.2},{"t":1778929440000,"open":78018.3,"high":78029.2,"low":78018.0,"close":78029.1},{"t":1778929500000,"open":78029.1,"high":78029.1,"low":78010.1,"close":78011.5},{"t":1778929560000,"open":78011.5,"high":78011.6,"low":77990.0,"close":77990.0},{"t":1778929620000,"open":77990.1,"high":78038.2,"low":77990.0,"close":78014.3},{"t":1778929680000,"open":78014.3,"high":78037.7,"low":78012.0,"close":78012.0},{"t":1778929740000,"open":78012.1,"high":78024.2,"low":78012.0,"close":78012.1},{"t":1778929800000,"open":78012.0,"high":78023.3,"low":78012.0,"close":78021.5},{"t":1778929860000,"open":78021.6,"high":78028.4,"low":78012.0,"close":78012.1},{"t":1778929920000,"open":78012.0,"high":78031.9,"low":78012.0,"close":78030.0},{"t":1778929980000,"open":78029.9,"high":78074.5,"low":78029.9,"close":78072.8},{"t":1778930040000,"open":78072.8,"high":78087.0,"low":78052.1,"close":78052.1},{"t":1778930100000,"open":78052.2,"high":78067.4,"low":78048.0,"close":78067.4},{"t":1778930160000,"open":78067.4,"high":78112.0,"low":78067.3,"close":78107.0},{"t":1778930220000,"open":78106.9,"high":78106.9,"low":78073.9,"close":78086.7},{"t":1778930280000,"open":78086.8,"high":78129.2,"low":78086.7,"close":78119.9},{"t":1778930340000,"open":78119.9,"high":78124.4,"low":78095.9,"close":78107.6},{"t":1778930400000,"open":78107.7,"high":78108.6,"low":78099.9,"close":78100.0},{"t":1778930460000,"open":78100.0,"high":78100.0,"low":78047.1,"close":78047.1},{"t":1778930520000,"open":78047.2,"high":78047.2,"low":78027.0,"close":78027.0},{"t":1778930580000,"open":78027.0,"high":78065.7,"low":78027.0,"close":78040.2},{"t":1778930640000,"open":78040.1,"high":78050.7,"low":78028.7,"close":78050.7},{"t":1778930700000,"open":78050.6,"high":78060.1,"low":78050.6,"close":78060.1},{"t":1778930760000,"open":78060.1,"high":78076.7,"low":78060.0,"close":78076.6},{"t":1778930820000,"open":78076.7,"high":78090.9,"low":78076.6,"close":78090.9},{"t":1778930880000,"open":78090.9,"high":78110.0,"low":78090.9,"close":78104.1},{"t":1778930940000,"open":78104.1,"high":78106.4,"low":78085.4,"close":78105.8},{"t":1778931000000,"open":78105.7,"high":78115.2,"low":78085.0,"close":78085.1},{"t":1778931060000,"open":78085.0,"high":78097.9,"low":78061.7,"close":78064.1},{"t":1778931120000,"open":78064.0,"high":78086.8,"low":78064.0,"close":78086.7},{"t":1778931180000,"open":78086.8,"high":78097.4,"low":78086.7,"close":78097.4},{"t":1778931240000,"open":78097.3,"high":78103.1,"low":78097.3,"close":78103.1},{"t":1778931300000,"open":78103.0,"high":78163.3,"low":78103.0,"close":78149.8},{"t":1778931360000,"open":78149.8,"high":78160.0,"low":78136.6,"close":78136.7},{"t":1778931420000,"open":78136.7,"high":78153.7,"low":78136.6,"close":78142.2},{"t":1778931480000,"open":78142.2,"high":78142.2,"low":78125.0,"close":78125.0},{"t":1778931540000,"open":78125.1,"high":78150.0,"low":78125.0,"close":78150.0},{"t":1778931600000,"open":78150.0,"high":78150.0,"low":78121.6,"close":78121.6},{"t":1778931660000,"open":78121.7,"high":78140.4,"low":78121.6,"close":78139.1},{"t":1778931720000,"open":78139.0,"high":78139.1,"low":78124.7,"close":78124.8},{"t":1778931780000,"open":78124.8,"high":78140.0,"low":78124.7,"close":78130.7},{"t":1778931840000,"open":78130.6,"high":78139.1,"low":78130.0,"close":78130.1},{"t":1778931900000,"open":78130.0,"high":78136.3,"low":78106.8,"close":78106.8},{"t":1778931960000,"open":78106.8,"high":78106.9,"low":78100.0,"close":78104.4},{"t":1778932020000,"open":78104.3,"high":78111.8,"low":78104.3,"close":78111.8},{"t":1778932080000,"open":78111.7,"high":78111.8,"low":78108.5,"close":78108.5},{"t":1778932140000,"open":78108.6,"high":78108.6,"low":78070.4,"close":78078.1},{"t":1778932200000,"open":78078.1,"high":78082.8,"low":78074.4,"close":78074.4},{"t":1778932260000,"open":78074.3,"high":78074.4,"low":78044.8,"close":78050.0},{"t":1778932320000,"open":78050.1,"high":78076.0,"low":78050.0,"close":78063.0},{"t":1778932380000,"open":78063.1,"high":78064.9,"low":78063.0,"close":78064.8},{"t":1778932440000,"open":78064.9,"high":78073.7,"low":78054.9,"close":78068.3},{"t":1778932500000,"open":78068.4,"high":78068.4,"low":78050.1,"close":78050.1},{"t":1778932560000,"open":78050.1,"high":78050.2,"low":78036.7,"close":78046.2},{"t":1778932620000,"open":78046.2,"high":78055.6,"low":78042.1,"close":78049.9},{"t":1778932680000,"open":78049.9,"high":78065.5,"low":78049.9,"close":78065.5},{"t":1778932740000,"open":78065.4,"high":78065.5,"low":78042.0,"close":78042.5},{"t":1778932800000,"open":78042.5,"high":78042.6,"low":78035.2,"close":78035.2},{"t":1778932860000,"open":78035.2,"high":78035.3,"low":78002.4,"close":78010.0},{"t":1778932920000,"open":78010.0,"high":78034.4,"low":78010.0,"close":78034.4},{"t":1778932980000,"open":78034.4,"high":78100.0,"low":78034.3,"close":78078.3},{"t":1778933040000,"open":78078.3,"high":78080.7,"low":78061.1,"close":78074.9},{"t":1778933100000,"open":78074.9,"high":78075.0,"low":78061.1,"close":78070.0},{"t":1778933160000,"open":78069.9,"high":78070.7,"low":78069.9,"close":78070.7},{"t":1778933220000,"open":78070.6,"high":78072.3,"low":78060.4,"close":78064.8},{"t":1778933280000,"open":78064.7,"high":78064.8,"low":78043.9,"close":78043.9},{"t":1778933340000,"open":78044.0,"high":78044.0,"low":78040.1,"close":78040.1},{"t":1778933400000,"open":78040.1,"high":78044.9,"low":78040.1,"close":78040.1},{"t":1778933460000,"open":78040.1,"high":78043.8,"low":78036.6,"close":78043.8},{"t":1778933520000,"open":78043.8,"high":78043.8,"low":78016.7,"close":78016.8},{"t":1778933580000,"open":78016.7,"high":78032.2,"low":78003.8,"close":78032.2},{"t":1778933640000,"open":78032.1,"high":78044.5,"low":78032.1,"close":78044.5},{"t":1778933700000,"open":78044.5,"high":78044.5,"low":78014.7,"close":78014.7},{"t":1778933760000,"open":78014.8,"high":78014.8,"low":77980.1,"close":77992.7},{"t":1778933820000,"open":77992.7,"high":77992.7,"low":77959.0,"close":77984.3},{"t":1778933880000,"open":77984.4,"high":77990.0,"low":77960.1,"close":77960.1},{"t":1778933940000,"open":77960.1,"high":77979.7,"low":77951.9,"close":77953.3},{"t":1778934000000,"open":77953.2,"high":77965.0,"low":77937.7,"close":77965.0},{"t":1778934060000,"open":77964.9,"high":77975.0,"low":77960.0,"close":77960.0},{"t":1778934120000,"open":77960.0,"high":77960.1,"low":77950.8,"close":77959.9},{"t":1778934180000,"open":77959.9,"high":77999.0,"low":77959.9,"close":77999.0},{"t":1778934240000,"open":77998.9,"high":77999.0,"low":77940.0,"close":77940.0},{"t":1778934300000,"open":77940.0,"high":77940.0,"low":77920.5,"close":77938.0},{"t":1778934360000,"open":77938.0,"high":77963.8,"low":77937.9,"close":77963.8},{"t":1778934420000,"open":77963.8,"high":77963.8,"low":77915.0,"close":77915.0},{"t":1778934480000,"open":77915.0,"high":77915.0,"low":77889.0,"close":77901.0},{"t":1778934540000,"open":77901.0,"high":77956.9,"low":77898.2,"close":77956.9},{"t":1778934600000,"open":77956.9,"high":77984.1,"low":77956.8,"close":77976.5},{"t":1778934660000,"open":77976.5,"high":78000.0,"low":77976.4,"close":77999.9},{"t":1778934720000,"open":77999.9,"high":78011.7,"low":77997.5,"close":78011.6},{"t":1778934780000,"open":78011.7,"high":78044.9,"low":78011.6,"close":78044.8},{"t":1778934840000,"open":78044.9,"high":78051.4,"low":78044.8,"close":78045.0},{"t":1778934900000,"open":78045.1,"high":78045.1,"low":78019.5,"close":78028.9},{"t":1778934960000,"open":78028.9,"high":78038.0,"low":78028.9,"close":78038.0},{"t":1778935020000,"open":78038.0,"high":78038.0,"low":78019.1,"close":78024.8},{"t":1778935080000,"open":78024.8,"high":78045.1,"low":78024.8,"close":78037.3},{"t":1778935140000,"open":78037.3,"high":78037.3,"low":78023.5,"close":78023.6},{"t":1778935200000,"open":78023.6,"high":78033.8,"low":78023.5,"close":78033.7},{"t":1778935260000,"open":78033.7,"high":78043.1,"low":78033.7,"close":78043.1},{"t":1778935320000,"open":78043.1,"high":78043.1,"low":78037.8,"close":78037.9},{"t":1778935380000,"open":78037.9,"high":78037.9,"low":78019.3,"close":78019.4},{"t":1778935440000,"open":78019.3,"high":78031.9,"low":78019.3,"close":78031.8},{"t":1778935500000,"open":78031.9,"high":78033.8,"low":78028.8,"close":78033.7},{"t":1778935560000,"open":78033.7,"high":78033.8,"low":78020.7,"close":78020.8},{"t":1778935620000,"open":78020.7,"high":78044.9,"low":78020.7,"close":78044.8},{"t":1778935680000,"open":78044.9,"high":78078.0,"low":78044.8,"close":78078.0},{"t":1778935740000,"open":78077.9,"high":78094.0,"low":78021.7,"close":78021.7},{"t":1778935800000,"open":78021.8,"high":78056.3,"low":78021.7,"close":78056.2},{"t":1778935860000,"open":78056.3,"high":78056.3,"low":78056.2,"close":78056.3},{"t":1778935920000,"open":78056.3,"high":78074.4,"low":78056.2,"close":78056.8},{"t":1778935980000,"open":78056.9,"high":78056.9,"low":78030.2,"close":78030.2},{"t":1778936040000,"open":78030.2,"high":78030.3,"low":77990.6,"close":78002.3},{"t":1778936100000,"open":78002.3,"high":78016.2,"low":78002.3,"close":78008.4},{"t":1778936160000,"open":78008.3,"high":78008.4,"low":78000.0,"close":78000.0},{"t":1778936220000,"open":78000.1,"high":78000.1,"low":77990.3,"close":78000.1},{"t":1778936280000,"open":78000.1,"high":78000.2,"low":77982.6,"close":77982.7},{"t":1778936340000,"open":77982.6,"high":77982.7,"low":77980.0,"close":77980.0},{"t":1778936400000,"open":77980.0,"high":77982.5,"low":77968.7,"close":77982.4},{"t":1778936460000,"open":77982.5,"high":77982.5,"low":77959.3,"close":77959.3},{"t":1778936520000,"open":77959.3,"high":77959.4,"low":77914.3,"close":77914.4},{"t":1778936580000,"open":77914.4,"high":77943.5,"low":77914.4,"close":77937.4},{"t":1778936640000,"open":77937.4,"high":77947.2,"low":77926.3,"close":77942.4},{"t":1778936700000,"open":77942.3,"high":77942.4,"low":77934.1,"close":77942.4},{"t":1778936760000,"open":77942.3,"high":77942.4,"low":77930.0,"close":77934.6},{"t":1778936820000,"open":77934.5,"high":77935.0,"low":77934.5,"close":77934.9},{"t":1778936880000,"open":77935.0,"high":77977.1,"low":77934.9,"close":77960.0},{"t":1778936940000,"open":77960.1,"high":77960.1,"low":77946.1,"close":77951.1},{"t":1778937000000,"open":77951.1,"high":77983.3,"low":77951.0,"close":77980.5},{"t":1778937060000,"open":77980.4,"high":77980.4,"low":77935.4,"close":77935.4},{"t":1778937120000,"open":77935.4,"high":77935.5,"low":77900.0,"close":77900.0},{"t":1778937180000,"open":77900.0,"high":77900.1,"low":77857.1,"close":77874.9},{"t":1778937240000,"open":77874.9,"high":77879.9,"low":77866.7,"close":77875.7},{"t":1778937300000,"open":77875.6,"high":77883.2,"low":77867.5,"close":77871.4},{"t":1778937360000,"open":77871.4,"high":77882.9,"low":77871.4,"close":77882.9},{"t":1778937420000,"open":77882.9,"high":77882.9,"low":77862.8,"close":77862.9},{"t":1778937480000,"open":77862.9,"high":77891.0,"low":77832.5,"close":77883.0},{"t":1778937540000,"open":77883.1,"high":77957.5,"low":77883.0,"close":77957.5},{"t":1778937600000,"open":77957.4,"high":77957.4,"low":77925.3,"close":77936.7},{"t":1778937660000,"open":77936.7,"high":77950.0,"low":77911.1,"close":77911.1},{"t":1778937720000,"open":77911.2,"high":77914.6,"low":77879.1,"close":77879.2},{"t":1778937780000,"open":77879.1,"high":77896.7,"low":77879.1,"close":77889.9},{"t":1778937840000,"open":77890.0,"high":77890.0,"low":77856.0,"close":77856.0},{"t":1778937900000,"open":77856.0,"high":77870.2,"low":77850.0,"close":77860.0},{"t":1778937960000,"open":77860.1,"high":77886.4,"low":77860.0,"close":77878.4},{"t":1778938020000,"open":77878.5,"high":77885.2,"low":77855.8,"close":77885.1},{"t":1778938080000,"open":77885.1,"high":77903.7,"low":77885.0,"close":77903.7},{"t":1778938140000,"open":77903.7,"high":77942.3,"low":77903.6,"close":77930.5},{"t":1778938200000,"open":77930.5,"high":77937.7,"low":77907.7,"close":77937.6},{"t":1778938260000,"open":77937.7,"high":77950.0,"low":77924.6,"close":77950.0},{"t":1778938320000,"open":77950.0,"high":77950.0,"low":77919.1,"close":77919.1},{"t":1778938380000,"open":77919.1,"high":77919.2,"low":77885.1,"close":77906.2},{"t":1778938440000,"open":77906.3,"high":77906.3,"low":77873.9,"close":77873.9},{"t":1778938500000,"open":77874.0,"high":77874.0,"low":77865.6,"close":77873.9},{"t":1778938560000,"open":77873.9,"high":77874.0,"low":77829.0,"close":77829.1},{"t":1778938620000,"open":77829.0,"high":77835.4,"low":77800.0,"close":77820.6},{"t":1778938680000,"open":77820.6,"high":77832.6,"low":77820.5,"close":77825.0},{"t":1778938740000,"open":77825.1,"high":77858.3,"low":77825.0,"close":77858.2},{"t":1778938800000,"open":77858.2,"high":77867.9,"low":77851.7,"close":77852.3},{"t":1778938860000,"open":77852.2,"high":77852.3,"low":77843.8,"close":77843.8},{"t":1778938920000,"open":77843.9,"high":77858.2,"low":77843.8,"close":77858.2},{"t":1778938980000,"open":77858.1,"high":77883.2,"low":77858.1,"close":77861.2},{"t":1778939040000,"open":77861.2,"high":77875.9,"low":77855.0,"close":77875.9},{"t":1778939100000,"open":77875.9,"high":77882.4,"low":77871.5,"close":77871.6},{"t":1778939160000,"open":77871.6,"high":77875.9,"low":77859.9,"close":77860.0},{"t":1778939220000,"open":77859.9,"high":77879.8,"low":77859.9,"close":77864.1},{"t":1778939280000,"open":77864.1,"high":77887.5,"low":77864.1,"close":77877.6},{"t":1778939340000,"open":77877.6,"high":77896.4,"low":77877.5,"close":77896.4},{"t":1778939400000,"open":77896.3,"high":77896.4,"low":77878.0,"close":77890.4},{"t":1778939460000,"open":77890.3,"high":77901.7,"low":77882.3,"close":77901.7},{"t":1778939520000,"open":77901.7,"high":77914.9,"low":77901.6,"close":77914.9},{"t":1778939580000,"open":77914.9,"high":77925.0,"low":77914.8,"close":77921.2},{"t":1778939640000,"open":77921.1,"high":77937.4,"low":77918.0,"close":77929.5},{"t":1778939700000,"open":77929.4,"high":77933.4,"low":77925.0,"close":77925.1},{"t":1778939760000,"open":77925.1,"high":77937.2,"low":77925.0,"close":77937.1},{"t":1778939820000,"open":77937.2,"high":77972.9,"low":77937.1,"close":77967.7},{"t":1778939880000,"open":77967.7,"high":77967.7,"low":77967.6,"close":77967.7},{"t":1778939940000,"open":77967.7,"high":77987.9,"low":77950.3,"close":77987.9},{"t":1778940000000,"open":77987.9,"high":78026.9,"low":77974.6,"close":77974.6},{"t":1778940060000,"open":77974.7,"high":77974.7,"low":77924.7,"close":77924.8},{"t":1778940120000,"open":77924.7,"high":77924.8,"low":77924.6,"close":77924.6},{"t":1778940180000,"open":77924.6,"high":77924.7,"low":77924.6,"close":77924.6},{"t":1778940240000,"open":77924.7,"high":77924.7,"low":77884.4,"close":77889.6},{"t":1778940300000,"open":77889.6,"high":77889.7,"low":77850.5,"close":77885.1},{"t":1778940360000,"open":77885.1,"high":77902.7,"low":77885.0,"close":77902.7},{"t":1778940420000,"open":77902.6,"high":77909.6,"low":77894.6,"close":77909.6},{"t":1778940480000,"open":77909.6,"high":77924.7,"low":77894.7,"close":77924.7},{"t":1778940540000,"open":77924.7,"high":77925.4,"low":77900.0,"close":77900.1},{"t":1778940600000,"open":77900.1,"high":77911.8,"low":77894.7,"close":77911.8},{"t":1778940660000,"open":77911.7,"high":77924.7,"low":77903.1,"close":77924.7},{"t":1778940720000,"open":77924.6,"high":77932.9,"low":77905.4,"close":77911.4},{"t":1778940780000,"open":77911.3,"high":77917.1,"low":77905.4,"close":77912.3},{"t":1778940840000,"open":77912.2,"high":77933.8,"low":77912.2,"close":77930.4},{"t":1778940900000,"open":77930.3,"high":77937.3,"low":77917.7,"close":77930.6},{"t":1778940960000,"open":77930.5,"high":77930.6,"low":77900.8,"close":77905.1},{"t":1778941020000,"open":77905.1,"high":77905.2,"low":77890.5,"close":77890.5},{"t":1778941080000,"open":77890.6,"high":77890.6,"low":77872.4,"close":77887.9},{"t":1778941140000,"open":77888.0,"high":77898.7,"low":77868.5,"close":77884.7},{"t":1778941200000,"open":77884.8,"high":77889.8,"low":77873.5,"close":77883.4},{"t":1778941260000,"open":77883.3,"high":77907.9,"low":77883.3,"close":77906.4},{"t":1778941320000,"open":77906.4,"high":77907.9,"low":77903.8,"close":77907.9},{"t":1778941380000,"open":77907.9,"high":77920.5,"low":77904.7,"close":77919.2},{"t":1778941440000,"open":77919.2,"high":77971.1,"low":77919.1,"close":77960.1},{"t":1778941500000,"open":77960.0,"high":78040.7,"low":77960.0,"close":78015.2},{"t":1778941560000,"open":78015.2,"high":78015.2,"low":77997.2,"close":77997.3},{"t":1778941620000,"open":77997.3,"high":77997.3,"low":77969.8,"close":77969.8},{"t":1778941680000,"open":77969.9,"high":77969.9,"low":77935.2,"close":77955.1},{"t":1778941740000,"open":77955.1,"high":77964.0,"low":77945.1,"close":77964.0},{"t":1778941800000,"open":77964.1,"high":77997.6,"low":77964.1,"close":77975.8},{"t":1778941860000,"open":77975.8,"high":78015.3,"low":77975.8,"close":78013.1},{"t":1778941920000,"open":78013.1,"high":78016.0,"low":77994.4,"close":78016.0},{"t":1778941980000,"open":78016.0,"high":78060.0,"low":78016.0,"close":78060.0},{"t":1778942040000,"open":78060.0,"high":78080.1,"low":78059.9,"close":78075.1},{"t":1778942100000,"open":78075.2,"high":78127.0,"low":78066.6,"close":78066.6},{"t":1778942160000,"open":78066.6,"high":78066.7,"low":78050.0,"close":78053.1},{"t":1778942220000,"open":78053.1,"high":78112.9,"low":78053.0,"close":78112.5},{"t":1778942280000,"open":78112.5,"high":78119.7,"low":78096.6,"close":78110.0},{"t":1778942340000,"open":78110.0,"high":78110.0,"low":78078.7,"close":78078.7},{"t":1778942400000,"open":78078.8,"high":78109.3,"low":78078.7,"close":78100.2},{"t":1778942460000,"open":78100.2,"high":78138.4,"low":78100.1,"close":78138.4},{"t":1778942520000,"open":78138.4,"high":78148.3,"low":78136.8,"close":78137.0},{"t":1778942580000,"open":78137.0,"high":78199.6,"low":78125.7,"close":78196.5},{"t":1778942640000,"open":78196.4,"high":78196.5,"low":78180.2,"close":78189.9},{"t":1778942700000,"open":78190.0,"high":78265.1,"low":78180.0,"close":78235.3},{"t":1778942760000,"open":78235.3,"high":78327.0,"low":78205.5,"close":78205.5},{"t":1778942820000,"open":78205.6,"high":78205.6,"low":78124.7,"close":78135.0},{"t":1778942880000,"open":78135.0,"high":78161.2,"low":78123.2,"close":78152.3},{"t":1778942940000,"open":78152.3,"high":78152.4,"low":78128.2,"close":78144.0},{"t":1778943000000,"open":78144.0,"high":78144.1,"low":78105.6,"close":78106.9},{"t":1778943060000,"open":78106.9,"high":78141.5,"low":78106.9,"close":78141.5},{"t":1778943120000,"open":78141.4,"high":78143.5,"low":78136.0,"close":78136.1},{"t":1778943180000,"open":78136.1,"high":78136.1,"low":78056.9,"close":78069.9},{"t":1778943240000,"open":78069.9,"high":78081.1,"low":78069.8,"close":78081.1},{"t":1778943300000,"open":78081.1,"high":78093.6,"low":78075.2,"close":78093.6},{"t":1778943360000,"open":78093.5,"high":78121.6,"low":78093.5,"close":78107.1},{"t":1778943420000,"open":78107.2,"high":78107.2,"low":78089.6,"close":78089.6},{"t":1778943480000,"open":78089.6,"high":78097.6,"low":78070.9,"close":78097.5},{"t":1778943540000,"open":78097.5,"high":78097.6,"low":78090.3,"close":78090.3},{"t":1778943600000,"open":78090.3,"high":78124.2,"low":78074.9,"close":78124.2},{"t":1778943660000,"open":78124.2,"high":78150.0,"low":78124.0,"close":78150.0},{"t":1778943720000,"open":78150.0,"high":78196.7,"low":78149.9,"close":78175.2},{"t":1778943780000,"open":78175.1,"high":78177.6,"low":78169.2,"close":78175.7},{"t":1778943840000,"open":78175.7,"high":78183.4,"low":78165.0,"close":78168.3},{"t":1778943900000,"open":78168.4,"high":78168.4,"low":78102.5,"close":78102.5},{"t":1778943960000,"open":78102.5,"high":78120.0,"low":78092.0,"close":78094.9},{"t":1778944020000,"open":78094.9,"high":78094.9,"low":78055.0,"close":78067.4},{"t":1778944080000,"open":78067.4,"high":78072.1,"low":78054.3,"close":78066.8},{"t":1778944140000,"open":78066.8,"high":78094.5,"low":78066.8,"close":78090.2},{"t":1778944200000,"open":78090.1,"high":78090.2,"low":78044.6,"close":78044.6},{"t":1778944260000,"open":78044.6,"high":78060.0,"low":78034.0,"close":78060.0},{"t":1778944320000,"open":78059.9,"high":78083.6,"low":78059.9,"close":78063.5},{"t":1778944380000,"open":78063.5,"high":78080.7,"low":78063.2,"close":78080.6},{"t":1778944440000,"open":78080.6,"high":78090.2,"low":78080.6,"close":78090.2},{"t":1778944500000,"open":78090.2,"high":78113.7,"low":78090.1,"close":78113.7},{"t":1778944560000,"open":78113.7,"high":78120.0,"low":78091.4,"close":78091.4},{"t":1778944620000,"open":78091.4,"high":78091.4,"low":78050.0,"close":78068.7},{"t":1778944680000,"open":78068.8,"high":78099.4,"low":78056.2,"close":78090.5},{"t":1778944740000,"open":78090.5,"high":78095.4,"low":78090.4,"close":78095.4},{"t":1778944800000,"open":78095.4,"high":78095.4,"low":78090.5,"close":78090.5},{"t":1778944860000,"open":78090.5,"high":78090.6,"low":78051.9,"close":78052.0},{"t":1778944920000,"open":78051.9,"high":78079.3,"low":78044.0,"close":78071.6},{"t":1778944980000,"open":78071.6,"high":78084.8,"low":78052.7,"close":78084.8},{"t":1778945040000,"open":78084.8,"high":78112.4,"low":78084.7,"close":78112.4},{"t":1778945100000,"open":78112.4,"high":78150.0,"low":78112.4,"close":78143.6},{"t":1778945160000,"open":78143.6,"high":78159.9,"low":78143.5,"close":78159.9},{"t":1778945220000,"open":78159.8,"high":78159.9,"low":78139.7,"close":78139.8},{"t":1778945280000,"open":78139.7,"high":78139.8,"low":78139.0,"close":78139.0},{"t":1778945340000,"open":78139.0,"high":78139.1,"low":78087.7,"close":78087.8},{"t":1778945400000,"open":78087.8,"high":78142.2,"low":78087.8,"close":78136.3},{"t":1778945460000,"open":78136.3,"high":78167.9,"low":78136.3,"close":78167.7},{"t":1778945520000,"open":78167.7,"high":78199.9,"low":78158.3,"close":78158.4},{"t":1778945580000,"open":78158.4,"high":78198.0,"low":78156.7,"close":78178.1},{"t":1778945640000,"open":78178.0,"high":78178.0,"low":78166.6,"close":78166.7},{"t":1778945700000,"open":78166.6,"high":78166.7,"low":78166.5,"close":78166.6},{"t":1778945760000,"open":78166.6,"high":78185.3,"low":78166.5,"close":78168.5},{"t":1778945820000,"open":78168.5,"high":78180.9,"low":78168.4,"close":78180.9},{"t":1778945880000,"open":78180.8,"high":78194.0,"low":78180.8,"close":78193.9},{"t":1778945940000,"open":78193.9,"high":78196.9,"low":78185.0,"close":78186.3},{"t":1778946000000,"open":78186.3,"high":78186.4,"low":78173.5,"close":78173.5},{"t":1778946060000,"open":78173.6,"high":78173.6,"low":78143.0,"close":78149.0},{"t":1778946120000,"open":78149.0,"high":78165.0,"low":78148.9,"close":78165.0},{"t":1778946180000,"open":78165.0,"high":78185.5,"low":78164.9,"close":78185.5},{"t":1778946240000,"open":78185.5,"high":78185.5,"low":78174.0,"close":78181.3},{"t":1778946300000,"open":78181.3,"high":78217.5,"low":78170.0,"close":78209.0},{"t":1778946360000,"open":78209.1,"high":78209.1,"low":78193.1,"close":78193.1},{"t":1778946420000,"open":78193.1,"high":78234.4,"low":78193.0,"close":78232.7},{"t":1778946480000,"open":78232.6,"high":78245.9,"low":78228.0,"close":78239.3},{"t":1778946540000,"open":78239.4,"high":78254.0,"low":78218.8,"close":78218.9},{"t":1778946600000,"open":78218.9,"high":78218.9,"low":78200.1,"close":78200.1},{"t":1778946660000,"open":78200.1,"high":78200.2,"low":78199.2,"close":78199.2},{"t":1778946720000,"open":78199.3,"high":78212.2,"low":78198.1,"close":78209.7},{"t":1778946780000,"open":78209.7,"high":78209.7,"low":78199.5,"close":78199.5},{"t":1778946840000,"open":78199.5,"high":78205.1,"low":78190.8,"close":78190.9},{"t":1778946900000,"open":78190.8,"high":78217.1,"low":78190.8,"close":78217.0},{"t":1778946960000,"open":78217.1,"high":78217.1,"low":78187.1,"close":78187.2},{"t":1778947020000,"open":78187.2,"high":78204.1,"low":78187.1,"close":78197.4},{"t":1778947080000,"open":78197.4,"high":78197.5,"low":78195.1,"close":78195.2},{"t":1778947140000,"open":78195.2,"high":78195.2,"low":78194.0,"close":78194.1},{"t":1778947200000,"open":78194.0,"high":78194.0,"low":78172.3,"close":78174.5},{"t":1778947260000,"open":78174.5,"high":78191.5,"low":78145.2,"close":78187.2},{"t":1778947320000,"open":78187.3,"high":78215.0,"low":78182.6,"close":78215.0},{"t":1778947380000,"open":78215.0,"high":78290.7,"low":78214.9,"close":78290.6},{"t":1778947440000,"open":78290.6,"high":78337.4,"low":78282.3,"close":78301.9},{"t":1778947500000,"open":78301.8,"high":78301.8,"low":78235.1,"close":78241.7},{"t":1778947560000,"open":78241.7,"high":78262.5,"low":78229.3,"close":78231.7},{"t":1778947620000,"open":78231.8,"high":78240.5,"low":78220.6,"close":78226.9},{"t":1778947680000,"open":78226.8,"high":78268.2,"low":78226.8,"close":78246.3},{"t":1778947740000,"open":78246.3,"high":78246.3,"low":78229.9,"close":78230.0},{"t":1778947800000,"open":78230.0,"high":78230.0,"low":78165.3,"close":78165.3},{"t":1778947860000,"open":78165.3,"high":78172.3,"low":78144.8,"close":78172.3},{"t":1778947920000,"open":78172.3,"high":78195.0,"low":78166.3,"close":78195.0},{"t":1778947980000,"open":78195.0,"high":78204.9,"low":78181.8,"close":78204.8},{"t":1778948040000,"open":78204.8,"high":78204.9,"low":78184.6,"close":78204.1},{"t":1778948100000,"open":78204.2,"high":78204.2,"low":78187.8,"close":78193.5},{"t":1778948160000,"open":78193.4,"high":78197.9,"low":78173.2,"close":78197.9},{"t":1778948220000,"open":78197.9,"high":78233.7,"low":78197.8,"close":78233.7},{"t":1778948280000,"open":78233.7,"high":78284.9,"low":78233.6,"close":78278.4},{"t":1778948340000,"open":78278.3,"high":78304.1,"low":78278.3,"close":78304.1},{"t":1778948400000,"open":78304.1,"high":78304.1,"low":78248.3,"close":78248.3},{"t":1778948460000,"open":78248.0,"high":78273.1,"low":78238.0,"close":78268.6},{"t":1778948520000,"open":78268.6,"high":78268.6,"low":78242.4,"close":78242.4},{"t":1778948580000,"open":78242.4,"high":78263.5,"low":78242.4,"close":78263.5},{"t":1778948640000,"open":78263.5,"high":78271.7,"low":78263.5,"close":78271.7},{"t":1778948700000,"open":78271.6,"high":78277.6,"low":78271.6,"close":78277.6},{"t":1778948760000,"open":78277.6,"high":78277.9,"low":78277.5,"close":78277.9},{"t":1778948820000,"open":78277.9,"high":78300.0,"low":78263.1,"close":78263.1},{"t":1778948880000,"open":78263.1,"high":78275.0,"low":78263.1,"close":78263.3},{"t":1778948940000,"open":78263.3,"high":78263.3,"low":78245.9,"close":78245.9},{"t":1778949000000,"open":78245.9,"high":78250.9,"low":78235.9,"close":78250.9},{"t":1778949060000,"open":78250.9,"high":78250.9,"low":78242.5,"close":78242.5},{"t":1778949120000,"open":78242.6,"high":78250.2,"low":78237.1,"close":78250.1},{"t":1778949180000,"open":78250.2,"high":78250.2,"low":78230.0,"close":78230.0},{"t":1778949240000,"open":78230.0,"high":78276.2,"low":78223.0,"close":78276.2},{"t":1778949300000,"open":78276.2,"high":78276.5,"low":78223.0,"close":78223.0},{"t":1778949360000,"open":78223.0,"high":78223.0,"low":78184.3,"close":78215.5},{"t":1778949420000,"open":78215.6,"high":78228.9,"low":78212.5,"close":78218.8},{"t":1778949480000,"open":78218.8,"high":78233.0,"low":78218.7,"close":78233.0},{"t":1778949540000,"open":78233.0,"high":78233.0,"low":78204.2,"close":78207.0},{"t":1778949600000,"open":78207.0,"high":78207.1,"low":78169.5,"close":78185.0},{"t":1778949660000,"open":78185.0,"high":78185.1,"low":78131.0,"close":78135.3},{"t":1778949720000,"open":78135.3,"high":78145.0,"low":78122.1,"close":78122.1},{"t":1778949780000,"open":78122.1,"high":78122.1,"low":78069.1,"close":78107.8},{"t":1778949840000,"open":78107.9,"high":78107.9,"low":78098.3,"close":78107.8},{"t":1778949900000,"open":78107.9,"high":78132.1,"low":78107.9,"close":78132.1},{"t":1778949960000,"open":78132.1,"high":78135.2,"low":78126.8,"close":78134.9},{"t":1778950020000,"open":78135.0,"high":78163.2,"low":78134.9,"close":78148.9},{"t":1778950080000,"open":78148.9,"high":78186.1,"low":78148.8,"close":78181.8},{"t":1778950140000,"open":78181.8,"high":78181.8,"low":78171.1,"close":78171.2},{"t":1778950200000,"open":78171.1,"high":78171.2,"low":78101.7,"close":78117.9},{"t":1778950260000,"open":78117.9,"high":78180.0,"low":78117.9,"close":78166.0},{"t":1778950320000,"open":78166.1,"high":78166.1,"low":78128.1,"close":78148.1},{"t":1778950380000,"open":78148.1,"high":78168.8,"low":78148.1,"close":78152.2},{"t":1778950440000,"open":78152.1,"high":78156.0,"low":78152.1,"close":78155.9},{"t":1778950500000,"open":78155.9,"high":78160.4,"low":78154.4,"close":78154.4},{"t":1778950560000,"open":78154.5,"high":78170.0,"low":78154.4,"close":78159.2},{"t":1778950620000,"open":78159.2,"high":78159.2,"low":78150.9,"close":78151.0},{"t":1778950680000,"open":78151.0,"high":78151.0,"low":78125.8,"close":78132.2},{"t":1778950740000,"open":78132.3,"high":78167.7,"low":78132.2,"close":78167.7},{"t":1778950800000,"open":78167.7,"high":78195.0,"low":78160.0,"close":78195.0},{"t":1778950860000,"open":78195.0,"high":78221.9,"low":78194.9,"close":78216.2},{"t":1778950920000,"open":78216.3,"high":78220.8,"low":78205.5,"close":78205.5},{"t":1778950980000,"open":78205.6,"high":78218.7,"low":78205.5,"close":78218.7},{"t":1778951040000,"open":78218.7,"high":78220.0,"low":78218.6,"close":78219.9},{"t":1778951100000,"open":78219.9,"high":78239.6,"low":78219.9,"close":78239.6},{"t":1778951160000,"open":78239.6,"high":78239.6,"low":78230.0,"close":78230.0},{"t":1778951220000,"open":78230.0,"high":78230.1,"low":78219.9,"close":78219.9},{"t":1778951280000,"open":78219.9,"high":78220.0,"low":78219.9,"close":78220.0},{"t":1778951340000,"open":78219.9,"high":78233.5,"low":78219.9,"close":78224.9},{"t":1778951400000,"open":78224.9,"high":78224.9,"low":78210.0,"close":78210.0},{"t":1778951460000,"open":78210.0,"high":78210.1,"low":78210.0,"close":78210.0},{"t":1778951520000,"open":78210.0,"high":78210.1,"low":78210.0,"close":78210.1},{"t":1778951580000,"open":78210.1,"high":78218.9,"low":78210.0,"close":78210.1},{"t":1778951640000,"open":78210.1,"high":78226.0,"low":78200.0,"close":78226.0},{"t":1778951700000,"open":78226.0,"high":78227.9,"low":78225.9,"close":78227.9},{"t":1778951760000,"open":78227.8,"high":78227.9,"low":78214.2,"close":78214.3},{"t":1778951820000,"open":78214.2,"high":78214.3,"low":78184.8,"close":78190.0},{"t":1778951880000,"open":78189.9,"high":78213.9,"low":78189.9,"close":78213.9},{"t":1778951940000,"open":78213.9,"high":78255.9,"low":78202.9,"close":78255.9},{"t":1778952000000,"open":78255.8,"high":78255.9,"low":78227.1,"close":78227.1},{"t":1778952060000,"open":78227.1,"high":78227.1,"low":78218.9,"close":78218.9},{"t":1778952120000,"open":78219.0,"high":78234.9,"low":78218.9,"close":78234.9},{"t":1778952180000,"open":78234.8,"high":78252.0,"low":78234.8,"close":78242.2},{"t":1778952240000,"open":78242.1,"high":78262.9,"low":78238.2,"close":78262.8},{"t":1778952300000,"open":78262.9,"high":78280.0,"low":78262.9,"close":78280.0},{"t":1778952360000,"open":78280.0,"high":78281.8,"low":78272.4,"close":78272.5},{"t":1778952420000,"open":78272.4,"high":78272.5,"low":78237.9,"close":78245.6},{"t":1778952480000,"open":78245.7,"high":78245.7,"low":78215.4,"close":78234.0},{"t":1778952540000,"open":78234.1,"high":78253.8,"low":78234.0,"close":78250.0},{"t":1778952600000,"open":78250.0,"high":78250.1,"low":78238.4,"close":78238.4},{"t":1778952660000,"open":78238.4,"high":78238.4,"low":78230.4,"close":78230.4},{"t":1778952720000,"open":78230.4,"high":78230.5,"low":78230.4,"close":78230.4},{"t":1778952780000,"open":78230.4,"high":78249.6,"low":78224.5,"close":78224.5},{"t":1778952840000,"open":78224.5,"high":78263.5,"low":78224.5,"close":78263.5},{"t":1778952900000,"open":78263.5,"high":78271.5,"low":78257.2,"close":78268.5},{"t":1778952960000,"open":78268.5,"high":78285.1,"low":78268.4,"close":78285.0},{"t":1778953020000,"open":78285.0,"high":78285.1,"low":78272.2,"close":78272.3},{"t":1778953080000,"open":78272.2,"high":78272.3,"low":78244.1,"close":78244.1},{"t":1778953140000,"open":78244.1,"high":78250.0,"low":78232.7,"close":78245.8},{"t":1778953200000,"open":78245.7,"high":78245.8,"low":78245.0,"close":78245.1},{"t":1778953260000,"open":78245.1,"high":78251.0,"low":78245.0,"close":78250.9},{"t":1778953320000,"open":78250.9,"high":78251.0,"low":78250.9,"close":78251.0},{"t":1778953380000,"open":78251.0,"high":78263.9,"low":78248.9,"close":78248.9},{"t":1778953440000,"open":78249.0,"high":78249.0,"low":78232.7,"close":78232.7},{"t":1778953500000,"open":78232.7,"high":78232.8,"low":78212.9,"close":78212.9},{"t":1778953560000,"open":78213.0,"high":78213.4,"low":78200.3,"close":78213.4},{"t":1778953620000,"open":78213.4,"high":78245.6,"low":78213.3,"close":78245.6},{"t":1778953680000,"open":78245.5,"high":78247.5,"low":78245.5,"close":78247.5},{"t":1778953740000,"open":78247.5,"high":78247.5,"low":78247.4,"close":78247.4},{"t":1778953800000,"open":78247.4,"high":78260.0,"low":78247.4,"close":78260.0},{"t":1778953860000,"open":78260.0,"high":78260.0,"low":78200.0,"close":78200.0},{"t":1778953920000,"open":78200.0,"high":78211.4,"low":78184.7,"close":78211.3},{"t":1778953980000,"open":78211.4,"high":78211.4,"low":78190.5,"close":78200.0},{"t":1778954040000,"open":78200.0,"high":78200.0,"low":78192.0,"close":78195.2},{"t":1778954100000,"open":78195.1,"high":78195.2,"low":78195.1,"close":78195.1},{"t":1778954160000,"open":78195.1,"high":78195.2,"low":78189.9,"close":78189.9},{"t":1778954220000,"open":78189.9,"high":78190.0,"low":78172.3,"close":78172.3},{"t":1778954280000,"open":78172.4,"high":78190.0,"low":78172.3,"close":78172.3},{"t":1778954340000,"open":78172.3,"high":78172.4,"low":78159.1,"close":78159.2},{"t":1778954400000,"open":78159.1,"high":78170.7,"low":78153.2,"close":78170.6},{"t":1778954460000,"open":78170.6,"high":78200.0,"low":78170.6,"close":78200.0},{"t":1778954520000,"open":78200.0,"high":78211.9,"low":78180.4,"close":78180.4},{"t":1778954580000,"open":78180.4,"high":78194.2,"low":78180.4,"close":78194.1},{"t":1778954640000,"open":78194.2,"high":78194.2,"low":78160.0,"close":78160.0},{"t":1778954700000,"open":78160.1,"high":78183.5,"low":78132.2,"close":78183.5},{"t":1778954760000,"open":78183.4,"high":78183.5,"low":78160.3,"close":78160.3},{"t":1778954820000,"open":78160.4,"high":78160.4,"low":78135.3,"close":78144.2},{"t":1778954880000,"open":78144.2,"high":78144.3,"low":78144.2,"close":78144.2},{"t":1778954940000,"open":78144.3,"high":78152.9,"low":78144.2,"close":78145.9},{"t":1778955000000,"open":78146.0,"high":78146.0,"low":78135.3,"close":78144.6},{"t":1778955060000,"open":78144.6,"high":78166.0,"low":78144.6,"close":78165.9},{"t":1778955120000,"open":78165.9,"high":78170.0,"low":78157.6,"close":78157.7},{"t":1778955180000,"open":78157.7,"high":78157.7,"low":78157.6,"close":78157.7},{"t":1778955240000,"open":78157.7,"high":78160.4,"low":78157.6,"close":78160.4},{"t":1778955300000,"open":78160.4,"high":78181.0,"low":78160.3,"close":78181.0},{"t":1778955360000,"open":78180.9,"high":78181.8,"low":78164.4,"close":78169.4},{"t":1778955420000,"open":78169.4,"high":78169.4,"low":78142.9,"close":78143.0},{"t":1778955480000,"open":78142.9,"high":78143.0,"low":78121.6,"close":78131.0},{"t":1778955540000,"open":78131.0,"high":78131.0,"low":78130.9,"close":78130.9},{"t":1778955600000,"open":78131.0,"high":78139.3,"low":78131.0,"close":78139.2},{"t":1778955660000,"open":78139.2,"high":78139.3,"low":78120.5,"close":78120.5},{"t":1778955720000,"open":78120.5,"high":78130.1,"low":78120.5,"close":78130.1},{"t":1778955780000,"open":78130.0,"high":78130.1,"low":78120.5,"close":78120.6},{"t":1778955840000,"open":78120.5,"high":78120.6,"low":78113.1,"close":78113.1},{"t":1778955900000,"open":78113.1,"high":78132.8,"low":78113.1,"close":78132.8},{"t":1778955960000,"open":78132.8,"high":78132.8,"low":78113.1,"close":78126.4},{"t":1778956020000,"open":78126.4,"high":78148.1,"low":78126.4,"close":78148.1},{"t":1778956080000,"open":78148.0,"high":78163.8,"low":78148.0,"close":78163.8},{"t":1778956140000,"open":78163.7,"high":78171.7,"low":78163.7,"close":78171.7},{"t":1778956200000,"open":78171.7,"high":78171.7,"low":78171.6,"close":78171.6},{"t":1778956260000,"open":78171.7,"high":78187.2,"low":78171.6,"close":78187.2},{"t":1778956320000,"open":78187.2,"high":78197.1,"low":78187.1,"close":78197.1},{"t":1778956380000,"open":78197.1,"high":78199.5,"low":78197.0,"close":78199.4},{"t":1778956440000,"open":78199.5,"high":78203.7,"low":78199.4,"close":78203.7},{"t":1778956500000,"open":78203.6,"high":78203.7,"low":78203.6,"close":78203.7},{"t":1778956560000,"open":78203.6,"high":78203.7,"low":78203.6,"close":78203.6},{"t":1778956620000,"open":78203.6,"high":78203.7,"low":78154.3,"close":78154.3},{"t":1778956680000,"open":78154.3,"high":78183.5,"low":78154.3,"close":78178.4},{"t":1778956740000,"open":78178.3,"high":78178.4,"low":78149.0,"close":78167.5},{"t":1778956800000,"open":78167.5,"high":78179.0,"low":78153.0,"close":78163.9},{"t":1778956860000,"open":78163.8,"high":78167.9,"low":78163.8,"close":78167.8},{"t":1778956920000,"open":78167.9,"high":78176.1,"low":78167.8,"close":78176.0},{"t":1778956980000,"open":78176.0,"high":78237.2,"low":78176.0,"close":78237.2},{"t":1778957040000,"open":78237.2,"high":78237.2,"low":78212.1,"close":78218.0},{"t":1778957100000,"open":78218.0,"high":78218.1,"low":78206.3,"close":78206.4},{"t":1778957160000,"open":78206.4,"high":78211.9,"low":78206.3,"close":78211.9},{"t":1778957220000,"open":78211.9,"high":78215.1,"low":78211.8,"close":78215.1},{"t":1778957280000,"open":78215.1,"high":78233.3,"low":78215.0,"close":78233.3},{"t":1778957340000,"open":78233.3,"high":78239.3,"low":78202.9,"close":78202.9},{"t":1778957400000,"open":78202.9,"high":78229.3,"low":78202.8,"close":78229.3},{"t":1778957460000,"open":78229.3,"high":78241.4,"low":78223.3,"close":78241.3},{"t":1778957520000,"open":78241.3,"high":78285.6,"low":78241.3,"close":78272.4},{"t":1778957580000,"open":78272.3,"high":78306.6,"low":78250.0,"close":78258.7},{"t":1778957640000,"open":78258.8,"high":78262.2,"low":78189.6,"close":78189.6},{"t":1778957700000,"open":78189.7,"high":78222.4,"low":78189.6,"close":78222.3},{"t":1778957760000,"open":78222.3,"high":78225.8,"low":78222.3,"close":78225.7},{"t":1778957820000,"open":78225.8,"high":78230.6,"low":78191.9,"close":78195.0},{"t":1778957880000,"open":78195.0,"high":78200.0,"low":78195.0,"close":78199.9},{"t":1778957940000,"open":78200.0,"high":78200.0,"low":78199.9,"close":78200.0},{"t":1778958000000,"open":78200.0,"high":78206.4,"low":78199.9,"close":78206.4},{"t":1778958060000,"open":78206.4,"high":78217.3,"low":78200.5,"close":78200.5},{"t":1778958120000,"open":78200.5,"high":78200.6,"low":78166.8,"close":78166.9},{"t":1778958180000,"open":78166.9,"high":78201.1,"low":78166.8,"close":78201.1},{"t":1778958240000,"open":78201.1,"high":78225.4,"low":78201.1,"close":78215.0},{"t":1778958300000,"open":78214.9,"high":78218.1,"low":78214.9,"close":78218.1},{"t":1778958360000,"open":78218.1,"high":78220.0,"low":78218.1,"close":78219.9},{"t":1778958420000,"open":78220.0,"high":78235.0,"low":78219.9,"close":78224.8},{"t":1778958480000,"open":78224.7,"high":78228.0,"low":78208.6,"close":78228.0},{"t":1778958540000,"open":78227.9,"high":78228.0,"low":78206.7,"close":78206.7},{"t":1778958600000,"open":78206.8,"high":78206.8,"low":78206.7,"close":78206.7},{"t":1778958660000,"open":78206.7,"high":78206.8,"low":78188.6,"close":78188.6},{"t":1778958720000,"open":78188.7,"high":78199.2,"low":78188.6,"close":78199.2},{"t":1778958780000,"open":78199.2,"high":78206.8,"low":78199.1,"close":78206.7},{"t":1778958840000,"open":78206.8,"high":78211.2,"low":78202.3,"close":78202.3},{"t":1778958900000,"open":78202.3,"high":78217.5,"low":78202.3,"close":78217.5},{"t":1778958960000,"open":78217.4,"high":78217.5,"low":78212.5,"close":78212.6},{"t":1778959020000,"open":78212.5,"high":78212.6,"low":78200.9,"close":78201.0},{"t":1778959080000,"open":78200.9,"high":78217.8,"low":78200.9,"close":78206.8},{"t":1778959140000,"open":78206.7,"high":78218.0,"low":78201.2,"close":78218.0},{"t":1778959200000,"open":78218.0,"high":78223.4,"low":78217.9,"close":78223.4},{"t":1778959260000,"open":78223.4,"high":78223.4,"low":78200.9,"close":78201.0},{"t":1778959320000,"open":78200.9,"high":78201.0,"low":78193.1,"close":78193.1},{"t":1778959380000,"open":78193.0,"high":78199.5,"low":78186.2,"close":78199.5},{"t":1778959440000,"open":78199.5,"high":78212.1,"low":78199.4,"close":78212.0},{"t":1778959500000,"open":78212.1,"high":78221.8,"low":78212.0,"close":78221.8},{"t":1778959560000,"open":78221.8,"high":78222.0,"low":78221.7,"close":78222.0},{"t":1778959620000,"open":78221.9,"high":78234.4,"low":78221.9,"close":78234.3},{"t":1778959680000,"open":78234.4,"high":78235.0,"low":78234.3,"close":78235.0},{"t":1778959740000,"open":78234.9,"high":78263.7,"low":78234.9,"close":78244.2},{"t":1778959800000,"open":78244.3,"high":78244.3,"low":78234.4,"close":78234.5},{"t":1778959860000,"open":78234.5,"high":78244.0,"low":78227.1,"close":78238.0},{"t":1778959920000,"open":78238.1,"high":78238.1,"low":78218.7,"close":78223.2},{"t":1778959980000,"open":78223.2,"high":78224.4,"low":78223.1,"close":78224.3},{"t":1778960040000,"open":78224.3,"high":78250.0,"low":78224.3,"close":78250.0},{"t":1778960100000,"open":78249.9,"high":78265.0,"low":78240.0,"close":78240.0},{"t":1778960160000,"open":78240.0,"high":78240.1,"low":78228.4,"close":78236.0},{"t":1778960220000,"open":78236.0,"high":78252.8,"low":78235.9,"close":78252.8},{"t":1778960280000,"open":78252.7,"high":78260.4,"low":78252.7,"close":78260.4},{"t":1778960340000,"open":78260.3,"high":78260.3,"low":78252.7,"close":78252.8},{"t":1778960400000,"open":78252.7,"high":78252.8,"low":78236.1,"close":78236.1},{"t":1778960460000,"open":78236.1,"high":78236.2,"low":78220.5,"close":78228.4},{"t":1778960520000,"open":78228.3,"high":78228.4,"low":78228.3,"close":78228.3},{"t":1778960580000,"open":78228.3,"high":78228.4,"low":78228.3,"close":78228.3},{"t":1778960640000,"open":78228.3,"high":78228.4,"low":78227.6,"close":78227.6},{"t":1778960700000,"open":78227.6,"high":78236.3,"low":78213.6,"close":78216.4},{"t":1778960760000,"open":78216.5,"high":78216.5,"low":78216.4,"close":78216.4},{"t":1778960820000,"open":78216.5,"high":78232.3,"low":78216.5,"close":78232.3},{"t":1778960880000,"open":78232.2,"high":78270.9,"low":78232.2,"close":78258.3},{"t":1778960940000,"open":78258.4,"high":78269.5,"low":78256.7,"close":78256.7},{"t":1778961000000,"open":78256.8,"high":78270.2,"low":78256.7,"close":78270.1},{"t":1778961060000,"open":78270.2,"high":78270.2,"low":78238.2,"close":78238.6},{"t":1778961120000,"open":78238.7,"high":78238.7,"low":78234.6,"close":78234.6},{"t":1778961180000,"open":78234.7,"high":78234.7,"low":78190.5,"close":78195.8},{"t":1778961240000,"open":78195.7,"high":78241.1,"low":78186.2,"close":78233.0},{"t":1778961300000,"open":78233.0,"high":78233.0,"low":78217.0,"close":78221.8},{"t":1778961360000,"open":78221.7,"high":78225.8,"low":78221.7,"close":78225.7},{"t":1778961420000,"open":78225.7,"high":78225.8,"low":78205.8,"close":78205.8},{"t":1778961480000,"open":78205.8,"high":78205.9,"low":78205.8,"close":78205.8},{"t":1778961540000,"open":78205.9,"high":78223.9,"low":78205.8,"close":78223.8},{"t":1778961600000,"open":78223.8,"high":78250.0,"low":78218.5,"close":78218.5},{"t":1778961660000,"open":78218.6,"high":78227.6,"low":78218.5,"close":78227.5},{"t":1778961720000,"open":78227.6,"high":78227.6,"low":78219.6,"close":78225.5},{"t":1778961780000,"open":78225.5,"high":78225.5,"low":78225.4,"close":78225.5},{"t":1778961840000,"open":78225.5,"high":78265.0,"low":78225.5,"close":78261.2},{"t":1778961900000,"open":78261.2,"high":78261.2,"low":78248.0,"close":78248.1},{"t":1778961960000,"open":78248.1,"high":78259.8,"low":78248.0,"close":78259.8},{"t":1778962020000,"open":78259.7,"high":78261.1,"low":78245.6,"close":78257.2},{"t":1778962080000,"open":78257.3,"high":78264.8,"low":78257.2,"close":78264.7},{"t":1778962140000,"open":78264.8,"high":78264.8,"low":78240.0,"close":78263.9},{"t":1778962200000,"open":78263.9,"high":78265.0,"low":78257.4,"close":78265.0},{"t":1778962260000,"open":78265.0,"high":78265.0,"low":78261.6,"close":78261.6},{"t":1778962320000,"open":78261.6,"high":78261.7,"low":78254.3,"close":78254.4},{"t":1778962380000,"open":78254.3,"high":78261.8,"low":78254.3,"close":78261.8},{"t":1778962440000,"open":78261.7,"high":78265.0,"low":78249.5,"close":78257.5},{"t":1778962500000,"open":78257.4,"high":78277.0,"low":78257.4,"close":78271.2},{"t":1778962560000,"open":78271.2,"high":78271.2,"low":78268.0,"close":78268.0},{"t":1778962620000,"open":78268.0,"high":78287.6,"low":78268.0,"close":78280.3},{"t":1778962680000,"open":78280.2,"high":78280.3,"low":78257.6,"close":78257.7},{"t":1778962740000,"open":78257.7,"high":78277.5,"low":78257.6,"close":78277.4},{"t":1778962800000,"open":78277.5,"high":78277.5,"low":78259.9,"close":78266.9},{"t":1778962860000,"open":78267.0,"high":78269.9,"low":78266.9,"close":78269.9},{"t":1778962920000,"open":78269.9,"high":78283.2,"low":78269.8,"close":78269.8},{"t":1778962980000,"open":78269.9,"high":78269.9,"low":78269.8,"close":78269.9},{"t":1778963040000,"open":78269.9,"high":78269.9,"low":78252.5,"close":78252.6},{"t":1778963100000,"open":78252.5,"high":78258.9,"low":78252.5,"close":78258.9},{"t":1778963160000,"open":78258.9,"high":78274.4,"low":78258.8,"close":78274.4},{"t":1778963220000,"open":78274.3,"high":78287.8,"low":78270.7,"close":78270.7},{"t":1778963280000,"open":78270.8,"high":78270.8,"low":78255.2,"close":78255.3},{"t":1778963340000,"open":78255.2,"high":78259.1,"low":78239.4,"close":78239.5},{"t":1778963400000,"open":78239.4,"high":78239.4,"low":78217.6,"close":78217.6},{"t":1778963460000,"open":78217.7,"high":78217.7,"low":78171.4,"close":78203.9},{"t":1778963520000,"open":78203.9,"high":78208.2,"low":78203.9,"close":78208.1},{"t":1778963580000,"open":78208.1,"high":78208.2,"low":78208.1,"close":78208.2},{"t":1778963640000,"open":78208.1,"high":78208.2,"low":78208.1,"close":78208.2},{"t":1778963700000,"open":78208.2,"high":78227.4,"low":78208.2,"close":78227.3},{"t":1778963760000,"open":78227.4,"high":78227.4,"low":78210.3,"close":78218.3},{"t":1778963820000,"open":78218.2,"high":78237.9,"low":78218.2,"close":78237.8},{"t":1778963880000,"open":78237.9,"high":78243.2,"low":78224.6,"close":78224.7},{"t":1778963940000,"open":78224.7,"high":78224.8,"low":78189.7,"close":78189.8},{"t":1778964000000,"open":78189.7,"high":78189.8,"low":78170.7,"close":78170.7},{"t":1778964060000,"open":78170.7,"high":78170.8,"low":78160.0,"close":78163.9},{"t":1778964120000,"open":78164.0,"high":78184.8,"low":78163.9,"close":78184.7},{"t":1778964180000,"open":78184.7,"high":78184.8,"low":78184.7,"close":78184.7},{"t":1778964240000,"open":78184.8,"high":78192.6,"low":78184.7,"close":78192.6},{"t":1778964300000,"open":78192.5,"high":78192.6,"low":78172.4,"close":78183.0},{"t":1778964360000,"open":78183.1,"high":78183.1,"low":78183.0,"close":78183.1},{"t":1778964420000,"open":78183.0,"high":78198.0,"low":78183.0,"close":78198.0},{"t":1778964480000,"open":78198.0,"high":78198.0,"low":78190.4,"close":78190.4},{"t":1778964540000,"open":78190.4,"high":78204.9,"low":78190.4,"close":78204.8},{"t":1778964600000,"open":78204.8,"high":78215.9,"low":78204.8,"close":78208.0},{"t":1778964660000,"open":78208.0,"high":78208.0,"low":78191.1,"close":78207.9},{"t":1778964720000,"open":78207.9,"high":78208.0,"low":78207.9,"close":78208.0},{"t":1778964780000,"open":78207.9,"high":78208.0,"low":78207.9,"close":78208.0},{"t":1778964840000,"open":78208.0,"high":78215.5,"low":78208.0,"close":78215.4},{"t":1778964900000,"open":78215.4,"high":78215.5,"low":78215.4,"close":78215.4},{"t":1778964960000,"open":78215.4,"high":78215.5,"low":78215.4,"close":78215.4},{"t":1778965020000,"open":78215.4,"high":78226.2,"low":78215.4,"close":78226.1},{"t":1778965080000,"open":78226.1,"high":78233.3,"low":78222.0,"close":78222.1},{"t":1778965140000,"open":78222.0,"high":78233.6,"low":78203.4,"close":78214.7},{"t":1778965200000,"open":78214.7,"high":78224.0,"low":78195.8,"close":78223.9},{"t":1778965260000,"open":78224.0,"high":78224.1,"low":78223.9,"close":78224.1},{"t":1778965320000,"open":78224.1,"high":78241.8,"low":78224.0,"close":78241.8},{"t":1778965380000,"open":78241.8,"high":78251.8,"low":78241.7,"close":78251.8},{"t":1778965440000,"open":78251.9,"high":78254.9,"low":78251.9,"close":78254.9},{"t":1778965500000,"open":78254.8,"high":78274.6,"low":78254.8,"close":78264.2},{"t":1778965560000,"open":78264.1,"high":78264.2,"low":78243.1,"close":78243.1},{"t":1778965620000,"open":78243.2,"high":78259.7,"low":78243.1,"close":78254.5},{"t":1778965680000,"open":78254.5,"high":78254.5,"low":78247.1,"close":78247.1},{"t":1778965740000,"open":78247.1,"high":78250.5,"low":78247.1,"close":78250.4},{"t":1778965800000,"open":78250.5,"high":78250.5,"low":78228.9,"close":78229.0},{"t":1778965860000,"open":78229.0,"high":78233.5,"low":78228.9,"close":78233.4},{"t":1778965920000,"open":78233.4,"high":78233.5,"low":78233.4,"close":78233.4},{"t":1778965980000,"open":78233.5,"high":78235.2,"low":78213.9,"close":78225.0},{"t":1778966040000,"open":78224.9,"high":78271.7,"low":78224.9,"close":78268.3},{"t":1778966100000,"open":78268.4,"high":78268.4,"low":78242.3,"close":78242.4},{"t":1778966160000,"open":78242.3,"high":78248.7,"low":78240.0,"close":78248.7},{"t":1778966220000,"open":78248.6,"high":78250.0,"low":78248.6,"close":78249.9},{"t":1778966280000,"open":78249.9,"high":78250.0,"low":78242.3,"close":78242.4},{"t":1778966340000,"open":78242.3,"high":78242.4,"low":78224.1,"close":78224.1},{"t":1778966400000,"open":78224.1,"high":78247.0,"low":78224.1,"close":78247.0},{"t":1778966460000,"open":78246.9,"high":78247.0,"low":78240.0,"close":78240.0},{"t":1778966520000,"open":78240.1,"high":78253.3,"low":78240.0,"close":78253.3},{"t":1778966580000,"open":78253.3,"high":78253.3,"low":78253.2,"close":78253.3},{"t":1778966640000,"open":78253.3,"high":78253.3,"low":78203.4,"close":78203.4},{"t":1778966700000,"open":78203.5,"high":78223.8,"low":78192.2,"close":78223.7},{"t":1778966760000,"open":78223.7,"high":78250.2,"low":78223.7,"close":78249.7},{"t":1778966820000,"open":78249.7,"high":78249.7,"low":78241.7,"close":78241.7},{"t":1778966880000,"open":78241.7,"high":78241.8,"low":78241.7,"close":78241.8},{"t":1778966940000,"open":78241.7,"high":78241.8,"low":78230.8,"close":78236.6},{"t":1778967000000,"open":78236.8,"high":78257.7,"low":78236.7,"close":78248.9},{"t":1778967060000,"open":78248.9,"high":78248.9,"low":78248.8,"close":78248.9},{"t":1778967120000,"open":78248.9,"high":78251.6,"low":78240.1,"close":78240.1},{"t":1778967180000,"open":78240.1,"high":78240.2,"low":78232.2,"close":78235.2},{"t":1778967240000,"open":78235.1,"high":78238.2,"low":78235.1,"close":78238.2},{"t":1778967300000,"open":78238.2,"high":78238.2,"low":78221.3,"close":78221.3},{"t":1778967360000,"open":78221.3,"high":78221.4,"low":78221.3,"close":78221.4},{"t":1778967420000,"open":78221.3,"high":78233.1,"low":78221.3,"close":78233.1},{"t":1778967480000,"open":78233.1,"high":78246.5,"low":78231.1,"close":78231.1},{"t":1778967540000,"open":78231.1,"high":78231.2,"low":78231.1,"close":78231.1},{"t":1778967600000,"open":78231.2,"high":78240.8,"low":78231.1,"close":78240.8},{"t":1778967660000,"open":78240.7,"high":78247.2,"low":78229.4,"close":78229.5},{"t":1778967720000,"open":78229.5,"high":78229.5,"low":78216.0,"close":78216.0},{"t":1778967780000,"open":78216.0,"high":78216.0,"low":78167.5,"close":78198.0},{"t":1778967840000,"open":78198.0,"high":78252.5,"low":78198.0,"close":78252.3},{"t":1778967900000,"open":78252.2,"high":78255.2,"low":78252.2,"close":78255.2},{"t":1778967960000,"open":78255.1,"high":78255.2,"low":78245.6,"close":78246.4},{"t":1778968020000,"open":78246.4,"high":78246.5,"low":78230.4,"close":78230.5},{"t":1778968080000,"open":78230.4,"high":78230.5,"low":78225.6,"close":78225.6},{"t":1778968140000,"open":78225.6,"high":78225.6,"low":78213.6,"close":78213.6},{"t":1778968200000,"open":78213.7,"high":78252.8,"low":78213.6,"close":78227.3},{"t":1778968260000,"open":78227.3,"high":78230.4,"low":78227.2,"close":78230.3},{"t":1778968320000,"open":78230.4,"high":78249.8,"low":78230.3,"close":78249.7},{"t":1778968380000,"open":78249.8,"high":78249.8,"low":78249.7,"close":78249.7},{"t":1778968440000,"open":78249.8,"high":78249.8,"low":78249.4,"close":78249.4},{"t":1778968500000,"open":78249.3,"high":78249.4,"low":78242.5,"close":78247.1},{"t":1778968560000,"open":78247.2,"high":78252.8,"low":78247.1,"close":78252.8},{"t":1778968620000,"open":78252.8,"high":78260.4,"low":78252.7,"close":78260.4},{"t":1778968680000,"open":78260.4,"high":78260.4,"low":78260.3,"close":78260.4},{"t":1778968740000,"open":78260.4,"high":78274.0,"low":78229.1,"close":78229.2},{"t":1778968800000,"open":78229.2,"high":78248.7,"low":78206.2,"close":78235.9},{"t":1778968860000,"open":78236.0,"high":78236.0,"low":78191.2,"close":78191.2},{"t":1778968920000,"open":78191.3,"high":78195.0,"low":78165.1,"close":78165.2},{"t":1778968980000,"open":78165.1,"high":78183.0,"low":78165.1,"close":78183.0},{"t":1778969040000,"open":78183.0,"high":78193.7,"low":78157.8,"close":78169.9},{"t":1778969100000,"open":78170.0,"high":78170.0,"low":78146.6,"close":78146.7},{"t":1778969160000,"open":78146.6,"high":78168.3,"low":78146.6,"close":78157.9},{"t":1778969220000,"open":78157.9,"high":78157.9,"low":78139.4,"close":78145.2},{"t":1778969280000,"open":78145.3,"high":78145.3,"low":78133.3,"close":78133.3},{"t":1778969340000,"open":78133.4,"high":78146.4,"low":78133.3,"close":78139.0},{"t":1778969400000,"open":78139.0,"high":78171.9,"low":78139.0,"close":78171.9},{"t":1778969460000,"open":78171.9,"high":78180.0,"low":78165.8,"close":78179.5},{"t":1778969520000,"open":78179.5,"high":78179.5,"low":78179.4,"close":78179.5},{"t":1778969580000,"open":78179.4,"high":78191.2,"low":78179.4,"close":78191.1},{"t":1778969640000,"open":78191.2,"high":78211.3,"low":78191.1,"close":78205.7},{"t":1778969700000,"open":78205.8,"high":78214.8,"low":78205.7,"close":78214.8},{"t":1778969760000,"open":78214.8,"high":78214.8,"low":78214.7,"close":78214.8},{"t":1778969820000,"open":78214.7,"high":78230.0,"low":78214.7,"close":78230.0},{"t":1778969880000,"open":78229.9,"high":78244.9,"low":78226.7,"close":78226.7},{"t":1778969940000,"open":78226.7,"high":78226.8,"low":78214.7,"close":78214.8},{"t":1778970000000,"open":78214.7,"high":78242.3,"low":78214.7,"close":78242.2},{"t":1778970060000,"open":78242.2,"high":78246.1,"low":78223.1,"close":78231.8},{"t":1778970120000,"open":78231.9,"high":78235.0,"low":78231.9,"close":78234.9},{"t":1778970180000,"open":78235.0,"high":78238.0,"low":78231.3,"close":78231.4},{"t":1778970240000,"open":78231.3,"high":78242.0,"low":78231.3,"close":78237.4},{"t":1778970300000,"open":78237.3,"high":78237.4,"low":78237.3,"close":78237.4},{"t":1778970360000,"open":78237.3,"high":78237.4,"low":78237.3,"close":78237.4},{"t":1778970420000,"open":78237.4,"high":78246.9,"low":78225.6,"close":78229.4},{"t":1778970480000,"open":78229.7,"high":78234.4,"low":78229.6,"close":78234.4},{"t":1778970540000,"open":78234.4,"high":78242.2,"low":78224.5,"close":78224.5},{"t":1778970600000,"open":78224.6,"high":78237.0,"low":78224.5,"close":78236.9},{"t":1778970660000,"open":78237.0,"high":78237.0,"low":78236.9,"close":78236.9},{"t":1778970720000,"open":78237.0,"high":78237.0,"low":78216.0,"close":78216.0},{"t":1778970780000,"open":78216.1,"high":78216.1,"low":78207.4,"close":78207.4},{"t":1778970840000,"open":78207.4,"high":78216.0,"low":78207.4,"close":78211.9},{"t":1778970900000,"open":78211.9,"high":78212.0,"low":78211.9,"close":78211.9},{"t":1778970960000,"open":78211.9,"high":78218.7,"low":78211.9,"close":78218.7},{"t":1778971020000,"open":78218.6,"high":78218.7,"low":78206.0,"close":78212.0},{"t":1778971080000,"open":78212.0,"high":78212.0,"low":78183.4,"close":78183.4},{"t":1778971140000,"open":78183.4,"high":78193.0,"low":78183.4,"close":78192.9},{"t":1778971200000,"open":78193.0,"high":78193.0,"low":78183.6,"close":78183.7},{"t":1778971260000,"open":78183.7,"high":78185.9,"low":78178.8,"close":78185.8},{"t":1778971320000,"open":78185.8,"high":78185.9,"low":78185.8,"close":78185.8},{"t":1778971380000,"open":78185.8,"high":78185.9,"low":78185.8,"close":78185.9},{"t":1778971440000,"open":78185.8,"high":78185.9,"low":78185.8,"close":78185.8},{"t":1778971500000,"open":78185.9,"high":78185.9,"low":78185.8,"close":78185.9},{"t":1778971560000,"open":78185.8,"high":78185.9,"low":78154.2,"close":78162.5},{"t":1778971620000,"open":78162.6,"high":78177.8,"low":78162.5,"close":78177.8},{"t":1778971680000,"open":78177.7,"high":78186.0,"low":78177.0,"close":78177.1},{"t":1778971740000,"open":78177.1,"high":78186.0,"low":78176.9,"close":78176.9},{"t":1778971800000,"open":78177.0,"high":78183.5,"low":78176.9,"close":78183.4},{"t":1778971860000,"open":78183.4,"high":78192.0,"low":78183.4,"close":78191.9},{"t":1778971920000,"open":78191.9,"high":78192.0,"low":78171.0,"close":78171.0},{"t":1778971980000,"open":78171.0,"high":78171.1,"low":78171.0,"close":78171.0},{"t":1778972040000,"open":78171.0,"high":78180.0,"low":78171.0,"close":78171.1},{"t":1778972100000,"open":78171.0,"high":78171.0,"low":78162.4,"close":78162.4},{"t":1778972160000,"open":78162.4,"high":78162.5,"low":78160.0,"close":78160.1},{"t":1778972220000,"open":78160.1,"high":78165.0,"low":78160.0,"close":78164.9},{"t":1778972280000,"open":78164.9,"high":78165.0,"low":78145.9,"close":78145.9},{"t":1778972340000,"open":78146.0,"high":78146.0,"low":78143.5,"close":78143.5},{"t":1778972400000,"open":78143.5,"high":78143.6,"low":78138.1,"close":78143.6},{"t":1778972460000,"open":78143.6,"high":78159.3,"low":78143.5,"close":78159.3},{"t":1778972520000,"open":78159.3,"high":78159.3,"low":78147.7,"close":78147.7},{"t":1778972580000,"open":78147.7,"high":78147.8,"low":78140.5,"close":78140.5},{"t":1778972640000,"open":78140.5,"high":78140.6,"low":78108.4,"close":78115.1},{"t":1778972700000,"open":78115.1,"high":78147.0,"low":78115.1,"close":78146.9},{"t":1778972760000,"open":78147.0,"high":78156.5,"low":78140.4,"close":78143.7},{"t":1778972820000,"open":78143.8,"high":78148.4,"low":78143.7,"close":78148.4},{"t":1778972880000,"open":78148.4,"high":78166.0,"low":78148.3,"close":78166.0},{"t":1778972940000,"open":78165.9,"high":78166.0,"low":78165.9,"close":78166.0},{"t":1778973000000,"open":78166.0,"high":78166.0,"low":78165.9,"close":78165.9},{"t":1778973060000,"open":78165.9,"high":78166.0,"low":78157.0,"close":78162.5},{"t":1778973120000,"open":78162.5,"high":78166.3,"low":78162.5,"close":78166.3},{"t":1778973180000,"open":78166.2,"high":78166.3,"low":78162.1,"close":78162.2},{"t":1778973240000,"open":78162.1,"high":78163.0,"low":78142.9,"close":78154.0},{"t":1778973300000,"open":78154.0,"high":78174.2,"low":78154.0,"close":78173.2},{"t":1778973360000,"open":78173.1,"high":78183.6,"low":78173.1,"close":78183.6},{"t":1778973420000,"open":78183.5,"high":78218.2,"low":78183.5,"close":78218.2},{"t":1778973480000,"open":78218.2,"high":78240.0,"low":78218.1,"close":78219.0},{"t":1778973540000,"open":78218.9,"high":78219.0,"low":78218.6,"close":78218.6},{"t":1778973600000,"open":78218.7,"high":78218.7,"low":78218.6,"close":78218.7},{"t":1778973660000,"open":78218.6,"high":78218.7,"low":78196.0,"close":78196.0},{"t":1778973720000,"open":78196.0,"high":78196.1,"low":78190.3,"close":78190.4},{"t":1778973780000,"open":78190.4,"high":78203.7,"low":78190.3,"close":78196.3},{"t":1778973840000,"open":78196.4,"high":78196.4,"low":78180.6,"close":78184.4},{"t":1778973900000,"open":78184.5,"high":78201.8,"low":78184.4,"close":78201.8},{"t":1778973960000,"open":78201.8,"high":78203.7,"low":78201.7,"close":78203.6},{"t":1778974020000,"open":78203.7,"high":78203.7,"low":78194.0,"close":78194.1},{"t":1778974080000,"open":78194.0,"high":78194.1,"low":78194.0,"close":78194.1},{"t":1778974140000,"open":78194.0,"high":78194.1,"low":78194.0,"close":78194.0},{"t":1778974200000,"open":78194.0,"high":78194.1,"low":78194.0,"close":78194.1},{"t":1778974260000,"open":78194.1,"high":78212.5,"low":78194.0,"close":78212.5},{"t":1778974320000,"open":78212.5,"high":78228.7,"low":78212.4,"close":78216.0},{"t":1778974380000,"open":78216.0,"high":78216.1,"low":78201.9,"close":78207.5},{"t":1778974440000,"open":78207.5,"high":78210.0,"low":78190.0,"close":78190.1},{"t":1778974500000,"open":78190.1,"high":78212.6,"low":78190.1,"close":78212.5},{"t":1778974560000,"open":78212.6,"high":78212.6,"low":78212.5,"close":78212.6},{"t":1778974620000,"open":78212.6,"high":78212.6,"low":78204.6,"close":78204.6},{"t":1778974680000,"open":78204.7,"high":78204.7,"low":78184.8,"close":78185.5},{"t":1778974740000,"open":78185.6,"high":78192.3,"low":78185.5,"close":78191.0},{"t":1778974800000,"open":78191.0,"high":78191.0,"low":78185.5,"close":78185.5},{"t":1778974860000,"open":78185.5,"high":78185.6,"low":78163.3,"close":78166.0},{"t":1778974920000,"open":78166.1,"high":78166.1,"low":78166.0,"close":78166.1},{"t":1778974980000,"open":78166.1,"high":78184.8,"low":78166.0,"close":78184.8},{"t":1778975040000,"open":78184.8,"high":78184.8,"low":78184.7,"close":78184.8},{"t":1778975100000,"open":78184.8,"high":78198.1,"low":78184.8,"close":78198.1},{"t":1778975160000,"open":78198.1,"high":78199.7,"low":78186.1,"close":78189.5},{"t":1778975220000,"open":78189.5,"high":78207.1,"low":78189.5,"close":78195.1},{"t":1778975280000,"open":78195.1,"high":78195.1,"low":78169.6,"close":78169.6},{"t":1778975340000,"open":78169.7,"high":78169.7,"low":78147.6,"close":78155.2},{"t":1778975400000,"open":78155.1,"high":78155.2,"low":78124.9,"close":78125.0},{"t":1778975460000,"open":78124.9,"high":78125.0,"low":78100.9,"close":78113.3},{"t":1778975520000,"open":78113.3,"high":78113.4,"low":78085.2,"close":78104.2},{"t":1778975580000,"open":78104.3,"high":78104.3,"low":78104.2,"close":78104.2},{"t":1778975640000,"open":78104.2,"high":78116.0,"low":78104.2,"close":78115.9},{"t":1778975700000,"open":78116.0,"high":78149.6,"low":78116.0,"close":78149.6},{"t":1778975760000,"open":78149.5,"high":78149.6,"low":78149.5,"close":78149.6},{"t":1778975820000,"open":78149.5,"high":78158.1,"low":78149.5,"close":78149.6},{"t":1778975880000,"open":78149.5,"high":78149.6,"low":78129.2,"close":78137.0},{"t":1778975940000,"open":78137.0,"high":78137.1,"low":78104.2,"close":78104.2},{"t":1778976000000,"open":78104.3,"high":78148.3,"low":78104.3,"close":78148.3},{"t":1778976060000,"open":78148.3,"high":78184.8,"low":78148.2,"close":78174.4},{"t":1778976120000,"open":78174.4,"high":78174.4,"low":78174.3,"close":78174.3},{"t":1778976180000,"open":78174.4,"high":78193.5,"low":78174.3,"close":78193.5},{"t":1778976240000,"open":78193.4,"high":78195.0,"low":78193.4,"close":78194.9},{"t":1778976300000,"open":78194.9,"high":78208.9,"low":78179.8,"close":78186.8},{"t":1778976360000,"open":78186.7,"high":78186.8,"low":78174.6,"close":78174.6},{"t":1778976420000,"open":78174.6,"high":78180.2,"low":78174.6,"close":78180.1},{"t":1778976480000,"open":78180.1,"high":78185.6,"low":78180.1,"close":78185.5},{"t":1778976540000,"open":78185.5,"high":78208.7,"low":78185.5,"close":78200.8},{"t":1778976600000,"open":78200.8,"high":78213.9,"low":78194.0,"close":78194.1},{"t":1778976660000,"open":78194.0,"high":78194.1,"low":78160.9,"close":78164.7},{"t":1778976720000,"open":78164.8,"high":78180.0,"low":78164.7,"close":78180.0},{"t":1778976780000,"open":78180.0,"high":78194.7,"low":78168.1,"close":78168.1},{"t":1778976840000,"open":78168.2,"high":78168.2,"low":78160.0,"close":78160.0},{"t":1778976900000,"open":78160.0,"high":78178.8,"low":78160.0,"close":78178.8},{"t":1778976960000,"open":78178.7,"high":78187.0,"low":78172.1,"close":78172.1},{"t":1778977020000,"open":78172.1,"high":78172.2,"low":78172.1,"close":78172.1},{"t":1778977080000,"open":78172.1,"high":78188.0,"low":78172.1,"close":78177.5},{"t":1778977140000,"open":78177.5,"high":78177.6,"low":78160.1,"close":78166.3},{"t":1778977200000,"open":78166.3,"high":78166.4,"low":78151.8,"close":78151.8},{"t":1778977260000,"open":78151.8,"high":78151.9,"low":78122.7,"close":78122.7},{"t":1778977320000,"open":78122.7,"high":78128.9,"low":78110.0,"close":78128.8},{"t":1778977380000,"open":78128.8,"high":78128.9,"low":78128.8,"close":78128.9},{"t":1778977440000,"open":78128.9,"high":78151.6,"low":78128.8,"close":78151.5},{"t":1778977500000,"open":78151.6,"high":78151.6,"low":78151.5,"close":78151.5},{"t":1778977560000,"open":78151.5,"high":78151.6,"low":78104.2,"close":78104.3},{"t":1778977620000,"open":78104.2,"high":78132.0,"low":78104.2,"close":78132.0},{"t":1778977680000,"open":78131.9,"high":78132.0,"low":78104.2,"close":78104.2},{"t":1778977740000,"open":78104.2,"high":78164.7,"low":78104.2,"close":78164.7},{"t":1778977800000,"open":78164.6,"high":78164.6,"low":78141.0,"close":78155.1},{"t":1778977860000,"open":78155.2,"high":78155.2,"low":78155.1,"close":78155.2},{"t":1778977920000,"open":78155.2,"high":78155.2,"low":78136.2,"close":78136.3},{"t":1778977980000,"open":78136.2,"high":78150.7,"low":78136.2,"close":78142.9},{"t":1778978040000,"open":78142.8,"high":78152.1,"low":78142.8,"close":78152.0},{"t":1778978100000,"open":78152.0,"high":78191.0,"low":78152.0,"close":78191.0},{"t":1778978160000,"open":78191.0,"high":78199.6,"low":78190.9,"close":78191.7},{"t":1778978220000,"open":78191.7,"high":78191.7,"low":78171.1,"close":78177.0},{"t":1778978280000,"open":78177.1,"high":78177.1,"low":78156.0,"close":78156.1},{"t":1778978340000,"open":78156.0,"high":78177.7,"low":78156.0,"close":78167.4},{"t":1778978400000,"open":78167.3,"high":78174.8,"low":78160.5,"close":78165.9},{"t":1778978460000,"open":78165.9,"high":78166.0,"low":78155.8,"close":78155.8},{"t":1778978520000,"open":78155.8,"high":78155.9,"low":78132.7,"close":78132.7},{"t":1778978580000,"open":78132.6,"high":78132.6,"low":78114.5,"close":78114.5},{"t":1778978640000,"open":78114.5,"high":78114.5,"low":78083.3,"close":78106.5},{"t":1778978700000,"open":78106.4,"high":78123.4,"low":78105.7,"close":78105.7},{"t":1778978760000,"open":78105.7,"high":78105.8,"low":78050.0,"close":78074.1},{"t":1778978820000,"open":78074.0,"high":78075.7,"low":78074.0,"close":78075.6},{"t":1778978880000,"open":78075.7,"high":78075.7,"low":78050.0,"close":78050.0},{"t":1778978940000,"open":78050.1,"high":78061.7,"low":78045.2,"close":78056.3},{"t":1778979000000,"open":78056.4,"high":78080.0,"low":78056.3,"close":78075.9},{"t":1778979060000,"open":78075.9,"high":78094.0,"low":78075.9,"close":78086.0},{"t":1778979120000,"open":78086.0,"high":78086.0,"low":78064.9,"close":78069.5},{"t":1778979180000,"open":78069.6,"high":78073.1,"low":78069.5,"close":78073.1},{"t":1778979240000,"open":78073.0,"high":78085.5,"low":78049.9,"close":78059.1},{"t":1778979300000,"open":78059.1,"high":78059.1,"low":78046.0,"close":78046.0},{"t":1778979360000,"open":78046.0,"high":78046.1,"low":78006.0,"close":78016.8},{"t":1778979420000,"open":78016.9,"high":78025.8,"low":77925.1,"close":77930.0},{"t":1778979480000,"open":77930.0,"high":77939.5,"low":77836.9,"close":77837.6},{"t":1778979540000,"open":77837.6,"high":77915.4,"low":77760.0,"close":77915.4},{"t":1778979600000,"open":77915.3,"high":77984.7,"low":77875.9,"close":77888.4},{"t":1778979660000,"open":77888.4,"high":77900.0,"low":77778.4,"close":77837.7},{"t":1778979720000,"open":77837.8,"high":77852.5,"low":77783.4,"close":77816.3},{"t":1778979780000,"open":77816.3,"high":77860.0,"low":77816.2,"close":77859.1},{"t":1778979840000,"open":77859.0,"high":77939.7,"low":77859.0,"close":77939.7},{"t":1778979900000,"open":77939.7,"high":77956.1,"low":77923.1,"close":77949.8},{"t":1778979960000,"open":77949.9,"high":77949.9,"low":77914.8,"close":77947.6},{"t":1778980020000,"open":77947.6,"high":77959.6,"low":77947.5,"close":77959.6},{"t":1778980080000,"open":77959.5,"high":78037.4,"low":77959.5,"close":78011.8},{"t":1778980140000,"open":78011.7,"high":78023.6,"low":77998.6,"close":78016.1},{"t":1778980200000,"open":78016.1,"high":78077.6,"low":77998.6,"close":78050.0},{"t":1778980260000,"open":78050.0,"high":78065.0,"low":78050.0,"close":78064.9},{"t":1778980320000,"open":78065.0,"high":78077.6,"low":78064.9,"close":78072.1},{"t":1778980380000,"open":78072.1,"high":78085.4,"low":78050.0,"close":78050.0},{"t":1778980440000,"open":78050.0,"high":78050.1,"low":78015.0,"close":78015.0},{"t":1778980500000,"open":78015.1,"high":78044.0,"low":78015.0,"close":78044.0},{"t":1778980560000,"open":78044.0,"high":78058.8,"low":78020.8,"close":78020.8},{"t":1778980620000,"open":78020.9,"high":78043.3,"low":77984.3,"close":77998.7},{"t":1778980680000,"open":77998.8,"high":78007.6,"low":77990.0,"close":77990.0},{"t":1778980740000,"open":77990.0,"high":78005.0,"low":77989.9,"close":78004.9},{"t":1778980800000,"open":78005.0,"high":78011.3,"low":78000.0,"close":78000.1},{"t":1778980860000,"open":78000.0,"high":78016.8,"low":77992.9,"close":78016.8},{"t":1778980920000,"open":78016.7,"high":78027.6,"low":77985.3,"close":77985.4},{"t":1778980980000,"open":77985.3,"high":77985.4,"low":77936.0,"close":77968.9},{"t":1778981040000,"open":77968.9,"high":77975.6,"low":77968.8,"close":77975.6},{"t":1778981100000,"open":77975.6,"high":77996.5,"low":77941.7,"close":77954.2},{"t":1778981160000,"open":77954.3,"high":77954.3,"low":77912.0,"close":77923.9},{"t":1778981220000,"open":77924.0,"high":77947.3,"low":77867.5,"close":77947.3},{"t":1778981280000,"open":77947.3,"high":77966.7,"low":77945.4,"close":77957.6},{"t":1778981340000,"open":77957.6,"high":77957.7,"low":77949.8,"close":77949.9},{"t":1778981400000,"open":77949.9,"high":77961.9,"low":77928.0,"close":77959.1},{"t":1778981460000,"open":77959.1,"high":77970.9,"low":77922.0,"close":77922.0},{"t":1778981520000,"open":77922.0,"high":77922.0,"low":77884.4,"close":77914.1},{"t":1778981580000,"open":77914.1,"high":77969.9,"low":77914.0,"close":77956.8},{"t":1778981640000,"open":77956.8,"high":77960.2,"low":77927.9,"close":77949.6},{"t":1778981700000,"open":77949.6,"high":77949.6,"low":77867.2,"close":77867.3},{"t":1778981760000,"open":77867.2,"high":77894.1,"low":77824.3,"close":77894.0},{"t":1778981820000,"open":77894.1,"high":77938.4,"low":77894.0,"close":77933.3},{"t":1778981880000,"open":77933.3,"high":77933.4,"low":77901.5,"close":77908.1},{"t":1778981940000,"open":77908.1,"high":77926.4,"low":77908.0,"close":77926.4},{"t":1778982000000,"open":77926.4,"high":77926.4,"low":77805.8,"close":77811.5},{"t":1778982060000,"open":77811.4,"high":77811.5,"low":77675.4,"close":77775.2},{"t":1778982120000,"open":77775.3,"high":77775.3,"low":77676.4,"close":77715.8},{"t":1778982180000,"open":77715.9,"high":77737.8,"low":77687.6,"close":77700.2},{"t":1778982240000,"open":77700.3,"high":77755.6,"low":77692.2,"close":77755.5},{"t":1778982300000,"open":77755.6,"high":77764.7,"low":77704.5,"close":77760.0},{"t":1778982360000,"open":77760.0,"high":77789.6,"low":77754.1,"close":77772.3},{"t":1778982420000,"open":77772.4,"high":77844.2,"low":77772.3,"close":77829.6},{"t":1778982480000,"open":77829.5,"high":77836.7,"low":77787.0,"close":77793.8},{"t":1778982540000,"open":77793.9,"high":77793.9,"low":77759.8,"close":77767.3},{"t":1778982600000,"open":77767.3,"high":77820.5,"low":77767.2,"close":77820.5},{"t":1778982660000,"open":77820.5,"high":77820.5,"low":77790.0,"close":77790.1},{"t":1778982720000,"open":77790.0,"high":77790.1,"low":77773.9,"close":77781.7},{"t":1778982780000,"open":77781.7,"high":77800.0,"low":77781.7,"close":77799.9},{"t":1778982840000,"open":77799.9,"high":77800.0,"low":77777.0,"close":77777.0},{"t":1778982900000,"open":77777.0,"high":77791.3,"low":77777.0,"close":77791.3},{"t":1778982960000,"open":77791.2,"high":77793.9,"low":77784.8,"close":77784.9},{"t":1778983020000,"open":77784.9,"high":77784.9,"low":77752.0,"close":77775.8},{"t":1778983080000,"open":77775.8,"high":77775.8,"low":77688.0,"close":77688.1},{"t":1778983140000,"open":77688.0,"high":77705.5,"low":77688.0,"close":77688.1},{"t":1778983200000,"open":77688.0,"high":77750.0,"low":77688.0,"close":77750.0},{"t":1778983260000,"open":77750.0,"high":77793.6,"low":77749.9,"close":77750.4},{"t":1778983320000,"open":77750.4,"high":77750.4,"low":77703.4,"close":77734.3},{"t":1778983380000,"open":77734.3,"high":77753.6,"low":77723.4,"close":77753.5},{"t":1778983440000,"open":77753.6,"high":77780.0,"low":77753.5,"close":77779.9},{"t":1778983500000,"open":77779.9,"high":77788.8,"low":77757.2,"close":77757.3},{"t":1778983560000,"open":77757.3,"high":77789.3,"low":77750.3,"close":77789.0},{"t":1778983620000,"open":77789.1,"high":77800.0,"low":77789.0,"close":77800.0},{"t":1778983680000,"open":77800.0,"high":77800.0,"low":77793.9,"close":77798.9},{"t":1778983740000,"open":77798.9,"high":77822.2,"low":77798.8,"close":77817.0},{"t":1778983800000,"open":77817.0,"high":77913.6,"low":77817.0,"close":77871.9},{"t":1778983860000,"open":77871.9,"high":77900.0,"low":77857.0,"close":77862.6},{"t":1778983920000,"open":77862.5,"high":77862.6,"low":77852.5,"close":77856.4},{"t":1778983980000,"open":77856.3,"high":77856.4,"low":77822.0,"close":77836.5},{"t":1778984040000,"open":77836.5,"high":77836.6,"low":77824.8,"close":77836.6},{"t":1778984100000,"open":77836.6,"high":77838.6,"low":77826.5,"close":77826.5},{"t":1778984160000,"open":77826.6,"high":77834.2,"low":77820.1,"close":77820.2},{"t":1778984220000,"open":77820.2,"high":77844.7,"low":77820.0,"close":77820.0},{"t":1778984280000,"open":77820.0,"high":77850.0,"low":77820.0,"close":77850.0},{"t":1778984340000,"open":77850.0,"high":77882.4,"low":77849.9,"close":77882.4},{"t":1778984400000,"open":77882.3,"high":77905.0,"low":77880.2,"close":77880.3},{"t":1778984460000,"open":77880.3,"high":77884.3,"low":77861.2,"close":77861.2},{"t":1778984520000,"open":77861.2,"high":77861.3,"low":77843.3,"close":77843.3},{"t":1778984580000,"open":77843.4,"high":77847.8,"low":77816.0,"close":77816.0},{"t":1778984640000,"open":77816.1,"high":77839.3,"low":77816.1,"close":77839.2},{"t":1778984700000,"open":77839.2,"high":77839.2,"low":77820.0,"close":77820.0},{"t":1778984760000,"open":77820.1,"high":77820.1,"low":77800.0,"close":77820.1},{"t":1778984820000,"open":77820.1,"high":77845.9,"low":77820.1,"close":77845.9},{"t":1778984880000,"open":77845.9,"high":77862.9,"low":77845.8,"close":77850.0},{"t":1778984940000,"open":77850.1,"high":77865.0,"low":77850.0,"close":77864.9},{"t":1778985000000,"open":77865.0,"high":77868.7,"low":77847.4,"close":77853.7},{"t":1778985060000,"open":77853.6,"high":77899.1,"low":77853.6,"close":77899.1},{"t":1778985120000,"open":77899.1,"high":77899.1,"low":77841.0,"close":77841.0},{"t":1778985180000,"open":77841.1,"high":77851.7,"low":77818.2,"close":77823.3},{"t":1778985240000,"open":77823.2,"high":77823.3,"low":77820.2,"close":77823.2},{"t":1778985300000,"open":77823.2,"high":77842.0,"low":77820.2,"close":77842.0},{"t":1778985360000,"open":77842.0,"high":77883.4,"low":77842.0,"close":77870.3},{"t":1778985420000,"open":77870.3,"high":77879.2,"low":77870.3,"close":77875.2},{"t":1778985480000,"open":77875.2,"high":77905.0,"low":77875.1,"close":77889.0},{"t":1778985540000,"open":77888.9,"high":77902.6,"low":77859.6,"close":77876.5},{"t":1778985600000,"open":77876.5,"high":77900.0,"low":77872.1,"close":77872.5},{"t":1778985660000,"open":77872.4,"high":77872.5,"low":77856.0,"close":77856.0},{"t":1778985720000,"open":77855.7,"high":77882.9,"low":77844.1,"close":77872.8},{"t":1778985780000,"open":77872.9,"high":77880.0,"low":77868.0,"close":77880.0},{"t":1778985840000,"open":77880.0,"high":77880.0,"low":77876.6,"close":77876.6},{"t":1778985900000,"open":77876.0,"high":77898.8,"low":77875.9,"close":77892.7},{"t":1778985960000,"open":77892.7,"high":77892.8,"low":77868.8,"close":77892.6},{"t":1778986020000,"open":77892.6,"high":77892.6,"low":77888.5,"close":77888.5},{"t":1778986080000,"open":77888.5,"high":77888.6,"low":77880.0,"close":77881.6},{"t":1778986140000,"open":77881.6,"high":77881.6,"low":77867.7,"close":77867.8},{"t":1778986200000,"open":77867.7,"high":77867.8,"low":77855.6,"close":77855.7},{"t":1778986260000,"open":77855.6,"high":77871.2,"low":77832.3,"close":77836.2},{"t":1778986320000,"open":77836.3,"high":77836.3,"low":77811.1,"close":77818.3},{"t":1778986380000,"open":77818.3,"high":77840.2,"low":77818.3,"close":77840.1},{"t":1778986440000,"open":77840.2,"high":77891.2,"low":77836.2,"close":77880.0},{"t":1778986500000,"open":77880.1,"high":77880.1,"low":77854.7,"close":77859.8},{"t":1778986560000,"open":77859.9,"high":77859.9,"low":77841.1,"close":77859.8},{"t":1778986620000,"open":77859.8,"high":77888.7,"low":77858.3,"close":77882.4},{"t":1778986680000,"open":77882.4,"high":77882.4,"low":77864.3,"close":77864.3},{"t":1778986740000,"open":77864.4,"high":77885.1,"low":77856.3,"close":77856.3},{"t":1778986800000,"open":77856.3,"high":77876.9,"low":77845.6,"close":77876.8},{"t":1778986860000,"open":77876.8,"high":77908.0,"low":77876.8,"close":77896.1},{"t":1778986920000,"open":77896.0,"high":77960.0,"low":77896.0,"close":77960.0},{"t":1778986980000,"open":77959.9,"high":77986.1,"low":77941.3,"close":77949.6},{"t":1778987040000,"open":77949.6,"high":77949.6,"low":77930.2,"close":77943.2},{"t":1778987100000,"open":77943.1,"high":77943.2,"low":77924.2,"close":77934.9},{"t":1778987160000,"open":77935.0,"high":77943.2,"low":77918.4,"close":77923.2},{"t":1778987220000,"open":77923.2,"high":77941.9,"low":77923.2,"close":77928.8},{"t":1778987280000,"open":77928.8,"high":77928.8,"low":77928.7,"close":77928.8},{"t":1778987340000,"open":77928.7,"high":77928.8,"low":77916.2,"close":77916.3},{"t":1778987400000,"open":77916.2,"high":77916.3,"low":77905.0,"close":77905.0},{"t":1778987460000,"open":77905.0,"high":77905.1,"low":77905.0,"close":77905.1},{"t":1778987520000,"open":77905.1,"high":77931.8,"low":77905.0,"close":77908.1},{"t":1778987580000,"open":77908.1,"high":77918.0,"low":77908.0,"close":77918.0},{"t":1778987640000,"open":77918.0,"high":77931.1,"low":77917.9,"close":77928.0},{"t":1778987700000,"open":77928.0,"high":77958.0,"low":77923.1,"close":77944.6},{"t":1778987760000,"open":77944.6,"high":77969.0,"low":77944.5,"close":77968.9},{"t":1778987820000,"open":77969.0,"high":77971.4,"low":77959.0,"close":77959.1},{"t":1778987880000,"open":77959.0,"high":77979.0,"low":77959.0,"close":77979.0},{"t":1778987940000,"open":77978.9,"high":77979.0,"low":77941.4,"close":77941.4},{"t":1778988000000,"open":77941.5,"high":77947.4,"low":77922.8,"close":77936.5},{"t":1778988060000,"open":77936.5,"high":77943.7,"low":77936.5,"close":77937.6},{"t":1778988120000,"open":77937.6,"high":77949.3,"low":77937.6,"close":77949.2},{"t":1778988180000,"open":77949.2,"high":77975.9,"low":77941.3,"close":77975.9},{"t":1778988240000,"open":77975.9,"high":77980.0,"low":77960.0,"close":77960.0},{"t":1778988300000,"open":77960.1,"high":77960.1,"low":77928.0,"close":77928.1},{"t":1778988360000,"open":77928.1,"high":77945.9,"low":77928.0,"close":77945.9},{"t":1778988420000,"open":77945.8,"high":77945.8,"low":77930.0,"close":77930.1},{"t":1778988480000,"open":77930.0,"high":77935.9,"low":77930.0,"close":77935.9},{"t":1778988540000,"open":77935.9,"high":77968.0,"low":77935.8,"close":77967.9},{"t":1778988600000,"open":77967.9,"high":77967.9,"low":77950.0,"close":77950.1},{"t":1778988660000,"open":77950.0,"high":77970.0,"low":77941.2,"close":77970.0},{"t":1778988720000,"open":77969.9,"high":77970.0,"low":77953.9,"close":77968.8},{"t":1778988780000,"open":77968.9,"high":77999.0,"low":77968.8,"close":77988.5},{"t":1778988840000,"open":77988.5,"high":78007.2,"low":77988.4,"close":78005.7},{"t":1778988900000,"open":78005.7,"high":78005.7,"low":78000.0,"close":78000.0},{"t":1778988960000,"open":78000.1,"high":78004.9,"low":77992.8,"close":78002.9},{"t":1778989020000,"open":78002.9,"high":78005.5,"low":77990.1,"close":78000.0},{"t":1778989080000,"open":78000.0,"high":78002.4,"low":78000.0,"close":78000.0},{"t":1778989140000,"open":78000.0,"high":78018.6,"low":78000.0,"close":78018.5},{"t":1778989200000,"open":78018.4,"high":78030.0,"low":78018.4,"close":78023.8},{"t":1778989260000,"open":78023.9,"high":78035.5,"low":78005.0,"close":78005.0},{"t":1778989320000,"open":78005.1,"high":78005.1,"low":77993.3,"close":77993.3},{"t":1778989380000,"open":77993.3,"high":77993.3,"low":77983.0,"close":77990.7},{"t":1778989440000,"open":77990.7,"high":78007.7,"low":77990.6,"close":77992.7},{"t":1778989500000,"open":77992.7,"high":77992.7,"low":77973.0,"close":77984.1},{"t":1778989560000,"open":77984.1,"high":77991.9,"low":77984.1,"close":77991.9},{"t":1778989620000,"open":77991.8,"high":78010.5,"low":77991.8,"close":77997.2},{"t":1778989680000,"open":77997.2,"high":77997.2,"low":77993.2,"close":77993.3},{"t":1778989740000,"open":77993.2,"high":78015.0,"low":77993.2,"close":78014.9},{"t":1778989800000,"open":78015.0,"high":78050.0,"low":78014.9,"close":78030.8},{"t":1778989860000,"open":78030.9,"high":78030.9,"low":78020.9,"close":78021.0},{"t":1778989920000,"open":78020.9,"high":78021.0,"low":77991.0,"close":77991.0},{"t":1778989980000,"open":77991.0,"high":77991.1,"low":77987.1,"close":77987.1},{"t":1778990040000,"open":77987.1,"high":77987.1,"low":77980.6,"close":77980.7},{"t":1778990100000,"open":77980.6,"high":77980.7,"low":77957.0,"close":77977.0},{"t":1778990160000,"open":77977.0,"high":77977.1,"low":77957.3,"close":77972.5},{"t":1778990220000,"open":77972.4,"high":77972.5,"low":77972.4,"close":77972.4},{"t":1778990280000,"open":77972.5,"high":77978.0,"low":77972.4,"close":77977.9},{"t":1778990340000,"open":77978.0,"high":77993.5,"low":77977.9,"close":77990.2},{"t":1778990400000,"open":77990.2,"high":77990.3,"low":77957.2,"close":77971.3},{"t":1778990460000,"open":77971.3,"high":77987.0,"low":77971.3,"close":77987.0},{"t":1778990520000,"open":77987.0,"high":78007.0,"low":77986.9,"close":78006.5},{"t":1778990580000,"open":78006.5,"high":78020.0,"low":78006.5,"close":78006.5},{"t":1778990640000,"open":78006.4,"high":78020.0,"low":77999.1,"close":78013.1},{"t":1778990700000,"open":78013.1,"high":78017.6,"low":78005.3,"close":78017.5},{"t":1778990760000,"open":78017.6,"high":78050.0,"low":78017.5,"close":78046.0},{"t":1778990820000,"open":78046.0,"high":78046.0,"low":78024.3,"close":78024.4},{"t":1778990880000,"open":78024.3,"high":78024.4,"low":78010.0,"close":78017.1},{"t":1778990940000,"open":78017.0,"high":78020.0,"low":78012.7,"close":78012.8},{"t":1778991000000,"open":78012.7,"high":78012.8,"low":78000.0,"close":78005.1},{"t":1778991060000,"open":78005.1,"high":78005.1,"low":77994.9,"close":77994.9},{"t":1778991120000,"open":77994.9,"high":78005.1,"low":77983.0,"close":78005.1},{"t":1778991180000,"open":78005.1,"high":78011.0,"low":78004.1,"close":78004.1},{"t":1778991240000,"open":78004.0,"high":78011.0,"low":78004.0,"close":78011.0},{"t":1778991300000,"open":78011.0,"high":78024.0,"low":78010.9,"close":78020.2},{"t":1778991360000,"open":78020.2,"high":78049.9,"low":78020.1,"close":78036.1},{"t":1778991420000,"open":78036.2,"high":78039.9,"low":78025.0,"close":78039.8},{"t":1778991480000,"open":78039.9,"high":78042.0,"low":78039.8,"close":78041.9},{"t":1778991540000,"open":78042.0,"high":78056.9,"low":78041.9,"close":78042.4},{"t":1778991600000,"open":78042.5,"high":78042.5,"low":78037.5,"close":78037.5},{"t":1778991660000,"open":78037.5,"high":78053.2,"low":78037.5,"close":78053.2},{"t":1778991720000,"open":78053.2,"high":78074.5,"low":78043.2,"close":78050.1},{"t":1778991780000,"open":78050.0,"high":78069.5,"low":78046.8,"close":78069.5},{"t":1778991840000,"open":78069.5,"high":78105.0,"low":78069.4,"close":78090.1},{"t":1778991900000,"open":78090.1,"high":78104.5,"low":78086.9,"close":78104.5},{"t":1778991960000,"open":78104.5,"high":78110.0,"low":78086.7,"close":78086.8},{"t":1778992020000,"open":78086.8,"high":78086.8,"low":78073.9,"close":78074.0},{"t":1778992080000,"open":78073.9,"high":78085.6,"low":78066.0,"close":78066.0},{"t":1778992140000,"open":78066.0,"high":78066.1,"low":78050.0,"close":78053.6},{"t":1778992200000,"open":78053.6,"high":78053.6,"low":78039.5,"close":78039.5},{"t":1778992260000,"open":78039.5,"high":78039.6,"low":78021.7,"close":78021.7},{"t":1778992320000,"open":78021.8,"high":78030.0,"low":78012.9,"close":78030.0},{"t":1778992380000,"open":78030.0,"high":78040.6,"low":78029.9,"close":78033.3},{"t":1778992440000,"open":78033.4,"high":78045.1,"low":78033.3,"close":78045.1},{"t":1778992500000,"open":78045.1,"high":78086.9,"low":78045.1,"close":78086.9},{"t":1778992560000,"open":78086.9,"high":78094.0,"low":78086.8,"close":78094.0},{"t":1778992620000,"open":78094.0,"high":78123.4,"low":78093.9,"close":78119.3},{"t":1778992680000,"open":78119.4,"high":78140.1,"low":78119.3,"close":78119.3},{"t":1778992740000,"open":78119.3,"high":78119.4,"low":78112.6,"close":78112.7},{"t":1778992800000,"open":78112.7,"high":78123.3,"low":78112.6,"close":78123.1},{"t":1778992860000,"open":78123.2,"high":78150.0,"low":78123.1,"close":78140.6},{"t":1778992920000,"open":78140.6,"high":78147.9,"low":78130.0,"close":78147.4},{"t":1778992980000,"open":78147.4,"high":78164.8,"low":78147.3,"close":78151.7},{"t":1778993040000,"open":78151.7,"high":78151.7,"low":78143.9,"close":78143.9},{"t":1778993100000,"open":78143.9,"high":78179.1,"low":78143.8,"close":78152.7},{"t":1778993160000,"open":78152.7,"high":78152.7,"low":78150.0,"close":78150.0},{"t":1778993220000,"open":78150.1,"high":78150.1,"low":78150.0,"close":78150.1},{"t":1778993280000,"open":78150.1,"high":78165.6,"low":78150.0,"close":78150.1},{"t":1778993340000,"open":78150.1,"high":78160.1,"low":78128.8,"close":78128.8},{"t":1778993400000,"open":78128.8,"high":78155.7,"low":78128.8,"close":78155.7},{"t":1778993460000,"open":78155.7,"high":78161.9,"low":78155.6,"close":78161.9},{"t":1778993520000,"open":78161.8,"high":78161.9,"low":78131.3,"close":78131.3},{"t":1778993580000,"open":78131.3,"high":78131.4,"low":78125.0,"close":78125.1},{"t":1778993640000,"open":78125.0,"high":78138.9,"low":78113.5,"close":78137.5},{"t":1778993700000,"open":78137.4,"high":78137.5,"low":78129.3,"close":78129.4},{"t":1778993760000,"open":78129.3,"high":78129.3,"low":78115.2,"close":78115.3},{"t":1778993820000,"open":78115.3,"high":78115.3,"low":78113.7,"close":78115.2},{"t":1778993880000,"open":78115.2,"high":78127.6,"low":78115.2,"close":78127.5},{"t":1778993940000,"open":78127.6,"high":78141.1,"low":78117.4,"close":78117.4},{"t":1778994000000,"open":78117.4,"high":78132.3,"low":78108.6,"close":78108.6},{"t":1778994060000,"open":78108.7,"high":78122.0,"low":78108.6,"close":78121.9},{"t":1778994120000,"open":78121.9,"high":78125.9,"low":78121.9,"close":78125.9},{"t":1778994180000,"open":78126.0,"high":78145.0,"low":78125.9,"close":78145.0},{"t":1778994240000,"open":78145.0,"high":78164.8,"low":78144.9,"close":78154.8},{"t":1778994300000,"open":78154.9,"high":78187.0,"low":78154.8,"close":78183.0},{"t":1778994360000,"open":78183.0,"high":78195.8,"low":78180.0,"close":78195.7},{"t":1778994420000,"open":78195.7,"high":78231.2,"low":78195.6,"close":78222.7},{"t":1778994480000,"open":78222.7,"high":78291.7,"low":78221.1,"close":78262.5},{"t":1778994540000,"open":78262.4,"high":78300.0,"low":78240.3,"close":78240.4},{"t":1778994600000,"open":78240.3,"high":78240.4,"low":78212.7,"close":78230.9},{"t":1778994660000,"open":78231.0,"high":78250.7,"low":78230.8,"close":78230.8},{"t":1778994720000,"open":78230.8,"high":78245.0,"low":78230.8,"close":78233.3},{"t":1778994780000,"open":78233.3,"high":78233.4,"low":78211.1,"close":78211.2},{"t":1778994840000,"open":78211.2,"high":78211.2,"low":78202.0,"close":78202.0},{"t":1778994900000,"open":78202.0,"high":78218.5,"low":78202.0,"close":78218.5},{"t":1778994960000,"open":78218.5,"high":78218.5,"low":78172.4,"close":78175.9},{"t":1778995020000,"open":78175.9,"high":78190.0,"low":78175.9,"close":78180.0},{"t":1778995080000,"open":78180.1,"high":78193.6,"low":78172.5,"close":78172.5},{"t":1778995140000,"open":78172.5,"high":78172.6,"low":78144.0,"close":78151.8},{"t":1778995200000,"open":78151.8,"high":78160.9,"low":78146.9,"close":78154.0},{"t":1778995260000,"open":78154.0,"high":78154.1,"low":78144.3,"close":78154.0},{"t":1778995320000,"open":78154.1,"high":78154.1,"low":78135.0,"close":78141.9},{"t":1778995380000,"open":78141.9,"high":78150.0,"low":78141.8,"close":78150.0},{"t":1778995440000,"open":78150.0,"high":78168.0,"low":78149.9,"close":78168.0},{"t":1778995500000,"open":78168.0,"high":78168.0,"low":78153.5,"close":78153.5},{"t":1778995560000,"open":78153.5,"high":78160.1,"low":78153.5,"close":78160.1},{"t":1778995620000,"open":78160.1,"high":78160.1,"low":78150.0,"close":78150.0},{"t":1778995680000,"open":78150.1,"high":78150.1,"low":78136.0,"close":78136.0},{"t":1778995740000,"open":78136.0,"high":78142.1,"low":78134.2,"close":78142.1},{"t":1778995800000,"open":78142.0,"high":78142.0,"low":78119.8,"close":78127.3},{"t":1778995860000,"open":78127.2,"high":78127.3,"low":78127.2,"close":78127.2},{"t":1778995920000,"open":78127.3,"high":78130.3,"low":78115.0,"close":78115.1},{"t":1778995980000,"open":78115.0,"high":78129.0,"low":78101.8,"close":78128.9},{"t":1778996040000,"open":78128.9,"high":78129.0,"low":78128.9,"close":78128.9},{"t":1778996100000,"open":78128.9,"high":78137.5,"low":78128.9,"close":78130.2},{"t":1778996160000,"open":78130.2,"high":78137.7,"low":78130.1,"close":78137.6},{"t":1778996220000,"open":78137.6,"high":78137.7,"low":78137.6,"close":78137.7},{"t":1778996280000,"open":78137.7,"high":78163.0,"low":78137.7,"close":78163.0},{"t":1778996340000,"open":78163.0,"high":78167.0,"low":78162.9,"close":78167.0},{"t":1778996400000,"open":78166.9,"high":78166.9,"low":78141.7,"close":78141.8},{"t":1778996460000,"open":78141.8,"high":78141.8,"low":78141.7,"close":78141.8},{"t":1778996520000,"open":78141.7,"high":78156.0,"low":78141.7,"close":78155.9},{"t":1778996580000,"open":78155.9,"high":78156.0,"low":78155.9,"close":78156.0},{"t":1778996640000,"open":78156.0,"high":78156.0,"low":78109.2,"close":78113.7},{"t":1778996700000,"open":78113.6,"high":78130.4,"low":78113.6,"close":78130.3},{"t":1778996760000,"open":78130.3,"high":78133.3,"low":78127.0,"close":78127.1},{"t":1778996820000,"open":78127.0,"high":78151.5,"low":78127.0,"close":78133.0},{"t":1778996880000,"open":78133.0,"high":78133.7,"low":78132.9,"close":78133.7},{"t":1778996940000,"open":78133.7,"high":78133.7,"low":78133.6,"close":78133.7},{"t":1778997000000,"open":78133.6,"high":78133.7,"low":78101.9,"close":78102.0},{"t":1778997060000,"open":78101.9,"high":78102.0,"low":78067.5,"close":78067.7},{"t":1778997120000,"open":78067.6,"high":78087.9,"low":78067.6,"close":78078.7},{"t":1778997180000,"open":78078.8,"high":78078.8,"low":78073.7,"close":78073.7},{"t":1778997240000,"open":78073.7,"high":78077.0,"low":78068.1,"close":78070.0},{"t":1778997300000,"open":78070.0,"high":78070.1,"low":78067.6,"close":78067.6},{"t":1778997360000,"open":78067.6,"high":78077.0,"low":78064.8,"close":78077.0},{"t":1778997420000,"open":78077.0,"high":78077.0,"low":78076.9,"close":78076.9},{"t":1778997480000,"open":78077.0,"high":78087.7,"low":78076.9,"close":78087.7},{"t":1778997540000,"open":78087.7,"high":78087.7,"low":78087.6,"close":78087.7},{"t":1778997600000,"open":78087.6,"high":78105.0,"low":78087.6,"close":78105.0},{"t":1778997660000,"open":78105.0,"high":78109.0,"low":78104.9,"close":78108.9},{"t":1778997720000,"open":78109.0,"high":78128.0,"low":78108.9,"close":78127.9},{"t":1778997780000,"open":78127.9,"high":78150.0,"low":78127.9,"close":78128.4},{"t":1778997840000,"open":78128.3,"high":78128.4,"low":78120.4,"close":78120.4},{"t":1778997900000,"open":78120.5,"high":78120.5,"low":78098.8,"close":78098.8},{"t":1778997960000,"open":78098.8,"high":78135.9,"low":78098.8,"close":78135.9},{"t":1778998020000,"open":78135.9,"high":78146.4,"low":78131.8,"close":78131.9},{"t":1778998080000,"open":78131.9,"high":78150.0,"low":78131.8,"close":78150.0},{"t":1778998140000,"open":78149.9,"high":78150.0,"low":78149.9,"close":78149.9},{"t":1778998200000,"open":78150.0,"high":78172.7,"low":78149.9,"close":78158.1},{"t":1778998260000,"open":78158.1,"high":78158.1,"low":78158.0,"close":78158.1},{"t":1778998320000,"open":78158.0,"high":78158.1,"low":78142.1,"close":78142.1},{"t":1778998380000,"open":78142.1,"high":78150.0,"low":78142.1,"close":78150.0},{"t":1778998440000,"open":78150.0,"high":78150.0,"low":78142.1,"close":78150.0},{"t":1778998500000,"open":78149.9,"high":78150.0,"low":78149.9,"close":78149.9},{"t":1778998560000,"open":78149.9,"high":78168.2,"low":78149.9,"close":78153.6},{"t":1778998620000,"open":78153.6,"high":78153.7,"low":78140.8,"close":78140.8},{"t":1778998680000,"open":78140.9,"high":78140.9,"low":78120.8,"close":78120.9},{"t":1778998740000,"open":78120.8,"high":78140.1,"low":78120.8,"close":78123.0},{"t":1778998800000,"open":78123.1,"high":78123.1,"low":78070.8,"close":78070.9},{"t":1778998860000,"open":78070.8,"high":78082.7,"low":78066.8,"close":78082.7},{"t":1778998920000,"open":78082.7,"high":78082.7,"low":78064.8,"close":78064.8},{"t":1778998980000,"open":78064.8,"high":78064.9,"low":78043.4,"close":78043.5},{"t":1778999040000,"open":78043.4,"high":78048.9,"low":78012.5,"close":78027.0},{"t":1778999100000,"open":78027.0,"high":78027.0,"low":77988.2,"close":78018.5},{"t":1778999160000,"open":78018.5,"high":78025.6,"low":77987.2,"close":77998.3},{"t":1778999220000,"open":77998.3,"high":78009.3,"low":77970.0,"close":78009.3},{"t":1778999280000,"open":78009.3,"high":78042.0,"low":78009.2,"close":78034.6},{"t":1778999340000,"open":78034.6,"high":78044.3,"low":78034.6,"close":78044.2},{"t":1778999400000,"open":78044.3,"high":78044.3,"low":78044.2,"close":78044.2},{"t":1778999460000,"open":78044.2,"high":78044.3,"low":78044.2,"close":78044.3},{"t":1778999520000,"open":78044.2,"high":78075.5,"low":78044.2,"close":78050.0},{"t":1778999580000,"open":78050.0,"high":78063.5,"low":78049.9,"close":78063.3},{"t":1778999640000,"open":78063.2,"high":78063.3,"low":78050.4,"close":78063.3},{"t":1778999700000,"open":78063.2,"high":78079.6,"low":78063.2,"close":78079.6},{"t":1778999760000,"open":78079.6,"high":78081.2,"low":78074.0,"close":78074.0},{"t":1778999820000,"open":78074.0,"high":78074.1,"low":78074.0,"close":78074.1},{"t":1778999880000,"open":78074.1,"high":78074.1,"low":78070.3,"close":78070.3},{"t":1778999940000,"open":78070.3,"high":78070.4,"low":78063.0,"close":78063.1},{"t":1779000000000,"open":78063.0,"high":78063.0,"low":78050.5,"close":78050.5},{"t":1779000060000,"open":78050.6,"high":78050.6,"low":78044.2,"close":78044.2},{"t":1779000120000,"open":78044.3,"high":78044.3,"low":78001.9,"close":78008.5},{"t":1779000180000,"open":78008.4,"high":78015.5,"low":78000.0,"close":78007.6},{"t":1779000240000,"open":78007.7,"high":78007.7,"low":78007.6,"close":78007.6},{"t":1779000300000,"open":78007.6,"high":78020.4,"low":78007.6,"close":78020.3},{"t":1779000360000,"open":78020.3,"high":78023.2,"low":78020.3,"close":78023.2},{"t":1779000420000,"open":78023.2,"high":78023.2,"low":78015.4,"close":78015.5},{"t":1779000480000,"open":78015.4,"high":78019.5,"low":78015.4,"close":78019.4},{"t":1779000540000,"open":78019.5,"high":78019.5,"low":78016.7,"close":78016.7},{"t":1779000600000,"open":78016.7,"high":78030.0,"low":78016.7,"close":78029.9},{"t":1779000660000,"open":78029.9,"high":78036.5,"low":78029.9,"close":78036.4},{"t":1779000720000,"open":78036.4,"high":78036.5,"low":78036.4,"close":78036.5},{"t":1779000780000,"open":78036.4,"high":78036.5,"low":78036.4,"close":78036.4},{"t":1779000840000,"open":78036.5,"high":78063.6,"low":78036.4,"close":78063.6},{"t":1779000900000,"open":78063.5,"high":78063.5,"low":78039.7,"close":78039.8},{"t":1779000960000,"open":78039.7,"high":78039.8,"low":78039.7,"close":78039.7},{"t":1779001020000,"open":78039.8,"high":78063.6,"low":78039.7,"close":78063.6},{"t":1779001080000,"open":78063.5,"high":78065.0,"low":78063.5,"close":78065.0},{"t":1779001140000,"open":78065.0,"high":78071.6,"low":78064.9,"close":78071.6},{"t":1779001200000,"open":78071.6,"high":78077.7,"low":78071.6,"close":78071.7},{"t":1779001260000,"open":78071.7,"high":78071.7,"low":78061.6,"close":78061.6},{"t":1779001320000,"open":78061.7,"high":78061.7,"low":78040.9,"close":78040.9},{"t":1779001380000,"open":78041.0,"high":78064.1,"low":78040.9,"close":78064.0},{"t":1779001440000,"open":78064.1,"high":78064.1,"low":78058.5,"close":78058.6},{"t":1779001500000,"open":78058.6,"high":78058.6,"low":78030.0,"close":78042.9},{"t":1779001560000,"open":78043.0,"high":78052.6,"low":78042.9,"close":78052.6},{"t":1779001620000,"open":78052.5,"high":78058.9,"low":78052.5,"close":78058.8},{"t":1779001680000,"open":78058.9,"high":78061.7,"low":78058.8,"close":78061.6},{"t":1779001740000,"open":78061.7,"high":78062.9,"low":78052.7,"close":78052.7},{"t":1779001800000,"open":78052.6,"high":78052.7,"low":78052.6,"close":78052.7},{"t":1779001860000,"open":78052.6,"high":78052.7,"low":78052.6,"close":78052.7},{"t":1779001920000,"open":78052.6,"high":78072.0,"low":78052.6,"close":78062.6},{"t":1779001980000,"open":78062.5,"high":78062.6,"low":78052.9,"close":78062.0},{"t":1779002040000,"open":78062.0,"high":78062.1,"low":78052.7,"close":78052.8},{"t":1779002100000,"open":78052.8,"high":78052.8,"low":78038.6,"close":78038.6},{"t":1779002160000,"open":78038.6,"high":78038.7,"low":78038.6,"close":78038.6},{"t":1779002220000,"open":78038.6,"high":78038.7,"low":78030.1,"close":78030.1},{"t":1779002280000,"open":78030.1,"high":78030.2,"low":78026.7,"close":78026.7},{"t":1779002340000,"open":78026.7,"high":78026.7,"low":78015.0,"close":78020.0},{"t":1779002400000,"open":78020.0,"high":78026.9,"low":78015.0,"close":78026.9},{"t":1779002460000,"open":78026.9,"high":78026.9,"low":78019.1,"close":78019.2},{"t":1779002520000,"open":78019.2,"high":78023.2,"low":78019.2,"close":78023.2},{"t":1779002580000,"open":78023.1,"high":78048.8,"low":78022.0,"close":78048.7},{"t":1779002640000,"open":78048.7,"high":78066.3,"low":78048.7,"close":78066.2},{"t":1779002700000,"open":78066.2,"high":78113.1,"low":78058.3,"close":78108.4},{"t":1779002760000,"open":78108.4,"high":78110.9,"low":78097.0,"close":78110.8},{"t":1779002820000,"open":78110.9,"high":78111.7,"low":78105.3,"close":78105.4},{"t":1779002880000,"open":78105.4,"high":78105.4,"low":78091.4,"close":78091.5},{"t":1779002940000,"open":78091.5,"high":78091.5,"low":78078.7,"close":78078.8},{"t":1779003000000,"open":78078.8,"high":78113.0,"low":78078.7,"close":78099.1},{"t":1779003060000,"open":78099.1,"high":78139.0,"low":78099.0,"close":78139.0},{"t":1779003120000,"open":78138.9,"high":78172.1,"low":78138.9,"close":78155.2},{"t":1779003180000,"open":78155.2,"high":78161.7,"low":78150.0,"close":78161.7},{"t":1779003240000,"open":78161.7,"high":78167.9,"low":78161.6,"close":78167.8},{"t":1779003300000,"open":78167.9,"high":78167.9,"low":78150.7,"close":78152.1},{"t":1779003360000,"open":78152.1,"high":78164.3,"low":78152.0,"close":78164.2},{"t":1779003420000,"open":78164.2,"high":78175.3,"low":78114.0,"close":78114.0},{"t":1779003480000,"open":78114.0,"high":78114.1,"low":78065.0,"close":78065.0},{"t":1779003540000,"open":78065.1,"high":78100.0,"low":78064.7,"close":78100.0},{"t":1779003600000,"open":78100.0,"high":78121.6,"low":78099.9,"close":78121.5},{"t":1779003660000,"open":78121.5,"high":78121.6,"low":78112.3,"close":78112.4},{"t":1779003720000,"open":78112.3,"high":78112.4,"low":78108.3,"close":78108.4},{"t":1779003780000,"open":78108.4,"high":78113.8,"low":78108.3,"close":78109.9},{"t":1779003840000,"open":78109.9,"high":78113.8,"low":78109.8,"close":78113.8},{"t":1779003900000,"open":78113.8,"high":78126.1,"low":78113.7,"close":78126.0},{"t":1779003960000,"open":78126.1,"high":78144.7,"low":78121.7,"close":78121.7},{"t":1779004020000,"open":78121.7,"high":78121.8,"low":78121.7,"close":78121.7},{"t":1779004080000,"open":78121.8,"high":78121.8,"low":78121.7,"close":78121.7},{"t":1779004140000,"open":78121.8,"high":78127.6,"low":78121.7,"close":78127.6},{"t":1779004200000,"open":78127.6,"high":78127.6,"low":78115.4,"close":78124.8},{"t":1779004260000,"open":78124.9,"high":78137.5,"low":78116.9,"close":78117.0},{"t":1779004320000,"open":78117.0,"high":78117.0,"low":78110.8,"close":78110.9},{"t":1779004380000,"open":78110.9,"high":78140.0,"low":78110.8,"close":78139.9},{"t":1779004440000,"open":78140.0,"high":78140.0,"low":78139.9,"close":78139.9},{"t":1779004500000,"open":78140.0,"high":78153.1,"low":78130.1,"close":78130.1},{"t":1779004560000,"open":78130.1,"high":78130.2,"low":78120.7,"close":78120.7},{"t":1779004620000,"open":78120.7,"high":78120.8,"low":78120.7,"close":78120.7},{"t":1779004680000,"open":78120.8,"high":78130.0,"low":78120.7,"close":78130.0},{"t":1779004740000,"open":78130.0,"high":78137.3,"low":78126.7,"close":78137.2},{"t":1779004800000,"open":78137.3,"high":78157.9,"low":78115.0,"close":78115.0},{"t":1779004860000,"open":78115.0,"high":78115.1,"low":78101.4,"close":78114.0},{"t":1779004920000,"open":78114.0,"high":78122.0,"low":78113.9,"close":78120.8},{"t":1779004980000,"open":78120.7,"high":78129.5,"low":78120.7,"close":78120.8},{"t":1779005040000,"open":78120.8,"high":78120.8,"low":78106.1,"close":78106.2},{"t":1779005100000,"open":78106.1,"high":78106.2,"low":78106.1,"close":78106.1},{"t":1779005160000,"open":78106.1,"high":78136.0,"low":78106.1,"close":78124.1},{"t":1779005220000,"open":78124.1,"high":78124.2,"low":78110.2,"close":78110.2},{"t":1779005280000,"open":78110.3,"high":78117.8,"low":78110.2,"close":78117.7},{"t":1779005340000,"open":78117.8,"high":78131.1,"low":78117.7,"close":78131.0},{"t":1779005400000,"open":78131.1,"high":78131.1,"low":78118.0,"close":78118.0},{"t":1779005460000,"open":78118.0,"high":78125.1,"low":78118.0,"close":78125.0},{"t":1779005520000,"open":78125.1,"high":78125.1,"low":78120.2,"close":78120.2},{"t":1779005580000,"open":78120.2,"high":78121.0,"low":78115.5,"close":78121.0},{"t":1779005640000,"open":78121.0,"high":78125.0,"low":78106.1,"close":78106.1},{"t":1779005700000,"open":78106.1,"high":78106.2,"low":78098.1,"close":78106.1},{"t":1779005760000,"open":78106.1,"high":78110.2,"low":78106.1,"close":78110.1},{"t":1779005820000,"open":78110.1,"high":78110.2,"low":78110.1,"close":78110.2},{"t":1779005880000,"open":78110.1,"high":78110.2,"low":78070.9,"close":78070.9},{"t":1779005940000,"open":78070.9,"high":78070.9,"low":78024.8,"close":78045.3},{"t":1779006000000,"open":78045.3,"high":78049.4,"low":78029.7,"close":78039.2},{"t":1779006060000,"open":78039.1,"high":78056.0,"low":78033.3,"close":78039.1},{"t":1779006120000,"open":78039.0,"high":78072.5,"low":78039.0,"close":78056.8},{"t":1779006180000,"open":78056.8,"high":78078.3,"low":78056.8,"close":78078.2},{"t":1779006240000,"open":78078.2,"high":78078.2,"low":78058.5,"close":78058.5},{"t":1779006300000,"open":78058.5,"high":78058.6,"low":78053.9,"close":78053.9},{"t":1779006360000,"open":78054.0,"high":78054.0,"low":78041.4,"close":78041.5},{"t":1779006420000,"open":78041.4,"high":78041.5,"low":78021.0,"close":78021.0},{"t":1779006480000,"open":78021.0,"high":78026.7,"low":78019.1,"close":78026.7},{"t":1779006540000,"open":78026.6,"high":78055.1,"low":78020.3,"close":78033.2},{"t":1779006600000,"open":78033.3,"high":78045.2,"low":78026.7,"close":78039.3},{"t":1779006660000,"open":78039.3,"high":78039.3,"low":78034.3,"close":78034.3},{"t":1779006720000,"open":78034.4,"high":78045.0,"low":78034.3,"close":78044.9},{"t":1779006780000,"open":78044.9,"high":78049.0,"low":78024.2,"close":78024.2},{"t":1779006840000,"open":78024.3,"high":78030.3,"low":78024.2,"close":78030.3},{"t":1779006900000,"open":78030.2,"high":78045.3,"low":78030.2,"close":78045.3},{"t":1779006960000,"open":78045.2,"high":78045.3,"low":78035.0,"close":78035.1},{"t":1779007020000,"open":78035.0,"high":78044.9,"low":78035.0,"close":78044.8},{"t":1779007080000,"open":78044.9,"high":78076.9,"low":78044.8,"close":78058.7},{"t":1779007140000,"open":78058.7,"high":78058.8,"low":78027.0,"close":78027.0},{"t":1779007200000,"open":78027.0,"high":78027.1,"low":78013.0,"close":78013.0},{"t":1779007260000,"open":78013.0,"high":78013.1,"low":77992.1,"close":77999.9},{"t":1779007320000,"open":78000.0,"high":78016.0,"low":77999.9,"close":78015.9},{"t":1779007380000,"open":78015.9,"high":78016.0,"low":78015.9,"close":78016.0},{"t":1779007440000,"open":78015.9,"high":78064.7,"low":78015.9,"close":78064.7},{"t":1779007500000,"open":78064.7,"high":78067.9,"low":78061.2,"close":78061.3},{"t":1779007560000,"open":78061.2,"high":78061.3,"low":78041.8,"close":78045.9},{"t":1779007620000,"open":78045.9,"high":78045.9,"low":78045.8,"close":78045.9},{"t":1779007680000,"open":78045.8,"high":78045.9,"low":78044.5,"close":78044.5},{"t":1779007740000,"open":78044.6,"high":78044.6,"low":78044.5,"close":78044.5},{"t":1779007800000,"open":78044.6,"high":78044.6,"low":78038.3,"close":78044.6},{"t":1779007860000,"open":78044.5,"high":78060.0,"low":78044.5,"close":78051.6},{"t":1779007920000,"open":78051.6,"high":78054.3,"low":78051.5,"close":78054.3},{"t":1779007980000,"open":78054.3,"high":78066.1,"low":78054.3,"close":78066.1},{"t":1779008040000,"open":78066.1,"high":78066.1,"low":78034.0,"close":78034.0},{"t":1779008100000,"open":78034.0,"high":78053.6,"low":78034.0,"close":78053.6},{"t":1779008160000,"open":78053.5,"high":78053.6,"low":78040.5,"close":78040.6},{"t":1779008220000,"open":78040.6,"high":78040.6,"low":78040.5,"close":78040.6},{"t":1779008280000,"open":78040.5,"high":78050.7,"low":78035.0,"close":78050.6},{"t":1779008340000,"open":78050.6,"high":78050.7,"low":78050.6,"close":78050.7},{"t":1779008400000,"open":78050.7,"high":78058.3,"low":78050.6,"close":78054.8},{"t":1779008460000,"open":78054.7,"high":78054.8,"low":78054.7,"close":78054.8},{"t":1779008520000,"open":78054.8,"high":78083.3,"low":78054.7,"close":78083.3},{"t":1779008580000,"open":78083.3,"high":78100.0,"low":78072.4,"close":78085.0},{"t":1779008640000,"open":78085.1,"high":78089.1,"low":78041.8,"close":78041.8},{"t":1779008700000,"open":78041.9,"high":78058.0,"low":78041.9,"close":78057.9},{"t":1779008760000,"open":78057.9,"high":78058.0,"low":78057.9,"close":78058.0},{"t":1779008820000,"open":78058.0,"high":78058.0,"low":78057.9,"close":78057.9},{"t":1779008880000,"open":78057.9,"high":78071.0,"low":78055.2,"close":78070.9},{"t":1779008940000,"open":78071.0,"high":78087.7,"low":78066.4,"close":78066.5},{"t":1779009000000,"open":78066.4,"high":78075.3,"low":78061.1,"close":78075.3},{"t":1779009060000,"open":78075.2,"high":78084.7,"low":78075.2,"close":78084.7},{"t":1779009120000,"open":78084.8,"high":78091.2,"low":78084.7,"close":78091.2},{"t":1779009180000,"open":78091.2,"high":78103.5,"low":78091.1,"close":78091.1},{"t":1779009240000,"open":78091.2,"high":78091.2,"low":78091.1,"close":78091.1},{"t":1779009300000,"open":78091.1,"high":78120.0,"low":78082.4,"close":78120.0},{"t":1779009360000,"open":78119.9,"high":78120.0,"low":78112.6,"close":78112.7},{"t":1779009420000,"open":78112.6,"high":78112.7,"low":78080.5,"close":78080.6},{"t":1779009480000,"open":78080.5,"high":78091.8,"low":78080.5,"close":78083.7},{"t":1779009540000,"open":78083.7,"high":78105.5,"low":78077.4,"close":78105.5},{"t":1779009600000,"open":78105.5,"high":78112.6,"low":78097.4,"close":78097.4},{"t":1779009660000,"open":78097.5,"high":78097.5,"low":78090.3,"close":78093.5},{"t":1779009720000,"open":78093.5,"high":78093.5,"low":78084.0,"close":78084.0},{"t":1779009780000,"open":78084.0,"high":78084.1,"low":78080.0,"close":78080.0},{"t":1779009840000,"open":78080.1,"high":78099.2,"low":78060.5,"close":78094.8},{"t":1779009900000,"open":78094.8,"high":78094.8,"low":78078.5,"close":78078.5},{"t":1779009960000,"open":78078.5,"high":78078.6,"low":78078.5,"close":78078.5},{"t":1779010020000,"open":78078.5,"high":78078.6,"low":78078.5,"close":78078.5},{"t":1779010080000,"open":78078.6,"high":78082.5,"low":78078.5,"close":78082.4},{"t":1779010140000,"open":78082.5,"high":78112.6,"low":78082.5,"close":78110.5},{"t":1779010200000,"open":78110.4,"high":78110.4,"low":78083.4,"close":78083.4},{"t":1779010260000,"open":78083.3,"high":78083.4,"low":78077.0,"close":78077.1},{"t":1779010320000,"open":78077.0,"high":78077.1,"low":78077.0,"close":78077.1},{"t":1779010380000,"open":78077.0,"high":78081.6,"low":78077.0,"close":78077.0},{"t":1779010440000,"open":78077.0,"high":78077.1,"low":78070.0,"close":78074.5},{"t":1779010500000,"open":78074.5,"high":78081.6,"low":78074.5,"close":78077.1},{"t":1779010560000,"open":78077.0,"high":78077.1,"low":78066.2,"close":78066.2},{"t":1779010620000,"open":78066.2,"high":78066.3,"low":78066.2,"close":78066.3},{"t":1779010680000,"open":78066.2,"high":78066.3,"low":78053.6,"close":78066.2},{"t":1779010740000,"open":78066.3,"high":78093.2,"low":78066.2,"close":78093.2},{"t":1779010800000,"open":78093.2,"high":78093.2,"low":78071.9,"close":78071.9},{"t":1779010860000,"open":78071.9,"high":78072.0,"low":78070.7,"close":78070.7},{"t":1779010920000,"open":78070.7,"high":78078.9,"low":78070.7,"close":78078.9},{"t":1779010980000,"open":78078.9,"high":78082.6,"low":78078.9,"close":78082.5},{"t":1779011040000,"open":78082.6,"high":78082.6,"low":78082.5,"close":78082.5},{"t":1779011100000,"open":78082.6,"high":78100.0,"low":78082.5,"close":78096.7},{"t":1779011160000,"open":78096.6,"high":78096.7,"low":78093.3,"close":78093.3},{"t":1779011220000,"open":78093.4,"high":78100.0,"low":78093.3,"close":78100.0},{"t":1779011280000,"open":78100.0,"high":78106.7,"low":78099.9,"close":78100.0},{"t":1779011340000,"open":78100.0,"high":78112.7,"low":78099.9,"close":78112.7},{"t":1779011400000,"open":78112.7,"high":78122.2,"low":78112.6,"close":78122.1},{"t":1779011460000,"open":78122.1,"high":78137.6,"low":78122.1,"close":78137.6},{"t":1779011520000,"open":78137.6,"high":78154.5,"low":78137.6,"close":78154.5},{"t":1779011580000,"open":78154.5,"high":78155.0,"low":78154.4,"close":78154.9},{"t":1779011640000,"open":78155.0,"high":78196.7,"low":78146.5,"close":78196.7},{"t":1779011700000,"open":78196.7,"high":78196.7,"low":78172.5,"close":78191.6},{"t":1779011760000,"open":78191.6,"high":78245.5,"low":78191.5,"close":78224.4},{"t":1779011820000,"open":78224.4,"high":78266.6,"low":78207.1,"close":78259.1},{"t":1779011880000,"open":78259.1,"high":78259.2,"low":78235.0,"close":78235.1},{"t":1779011940000,"open":78235.1,"high":78235.1,"low":78214.2,"close":78214.3},{"t":1779012000000,"open":78214.3,"high":78228.8,"low":78208.2,"close":78210.3},{"t":1779012060000,"open":78210.4,"high":78226.4,"low":78210.3,"close":78220.1},{"t":1779012120000,"open":78220.0,"high":78258.9,"low":78220.0,"close":78249.4},{"t":1779012180000,"open":78249.5,"high":78249.5,"low":78230.0,"close":78249.4},{"t":1779012240000,"open":78249.5,"high":78313.8,"low":78243.3,"close":78280.3},{"t":1779012300000,"open":78280.4,"high":78280.4,"low":78237.7,"close":78243.2},{"t":1779012360000,"open":78243.2,"high":78274.4,"low":78238.7,"close":78274.4},{"t":1779012420000,"open":78274.4,"high":78328.2,"low":78268.8,"close":78317.1},{"t":1779012480000,"open":78317.1,"high":78324.4,"low":78299.9,"close":78323.9},{"t":1779012540000,"open":78324.0,"high":78330.1,"low":78318.8,"close":78329.0},{"t":1779012600000,"open":78329.0,"high":78384.2,"low":78329.0,"close":78346.9},{"t":1779012660000,"open":78347.0,"high":78380.0,"low":78330.0,"close":78380.0},{"t":1779012720000,"open":78380.0,"high":78495.9,"low":78379.9,"close":78481.9},{"t":1779012780000,"open":78481.9,"high":78489.7,"low":78425.1,"close":78436.5},{"t":1779012840000,"open":78436.6,"high":78436.6,"low":78400.1,"close":78401.0},{"t":1779012900000,"open":78401.0,"high":78426.6,"low":78401.0,"close":78420.0},{"t":1779012960000,"open":78420.0,"high":78420.1,"low":78363.0,"close":78375.7},{"t":1779013020000,"open":78375.7,"high":78432.9,"low":78357.0,"close":78405.3},{"t":1779013080000,"open":78405.3,"high":78411.4,"low":78395.6,"close":78409.9},{"t":1779013140000,"open":78410.0,"high":78410.0,"low":78370.3,"close":78382.6},{"t":1779013200000,"open":78382.6,"high":78399.0,"low":78379.3,"close":78392.0},{"t":1779013260000,"open":78392.1,"high":78392.1,"low":78366.3,"close":78366.3},{"t":1779013320000,"open":78366.4,"high":78415.8,"low":78366.3,"close":78410.1},{"t":1779013380000,"open":78410.1,"high":78432.2,"low":78410.0,"close":78432.2},{"t":1779013440000,"open":78432.1,"high":78469.8,"low":78432.1,"close":78450.9},{"t":1779013500000,"open":78451.0,"high":78465.3,"low":78450.9,"close":78465.3},{"t":1779013560000,"open":78465.2,"high":78465.3,"low":78446.3,"close":78459.9},{"t":1779013620000,"open":78459.9,"high":78522.5,"low":78451.5,"close":78518.1},{"t":1779013680000,"open":78518.1,"high":78564.3,"low":78504.5,"close":78514.3},{"t":1779013740000,"open":78514.3,"high":78514.4,"low":78478.7,"close":78478.8},{"t":1779013800000,"open":78478.8,"high":78478.8,"low":78452.5,"close":78466.2},{"t":1779013860000,"open":78466.1,"high":78466.2,"low":78449.9,"close":78450.0},{"t":1779013920000,"open":78449.9,"high":78473.5,"low":78414.0,"close":78419.8},{"t":1779013980000,"open":78419.8,"high":78419.9,"low":78389.0,"close":78405.1},{"t":1779014040000,"open":78405.2,"high":78433.3,"low":78405.1,"close":78433.3},{"t":1779014100000,"open":78433.2,"high":78457.6,"low":78433.2,"close":78456.3},{"t":1779014160000,"open":78456.4,"high":78499.9,"low":78456.3,"close":78487.1},{"t":1779014220000,"open":78487.2,"high":78492.5,"low":78460.0,"close":78460.1},{"t":1779014280000,"open":78460.0,"high":78480.0,"low":78455.4,"close":78479.9},{"t":1779014340000,"open":78479.9,"high":78480.0,"low":78425.3,"close":78425.4},{"t":1779014400000,"open":78425.3,"high":78433.3,"low":78394.4,"close":78400.0},{"t":1779014460000,"open":78399.9,"high":78400.0,"low":78385.8,"close":78385.8},{"t":1779014520000,"open":78385.8,"high":78400.0,"low":78374.4,"close":78399.9},{"t":1779014580000,"open":78399.9,"high":78410.2,"low":78399.9,"close":78410.1},{"t":1779014640000,"open":78410.2,"high":78447.8,"low":78400.0,"close":78434.4},{"t":1779014700000,"open":78434.5,"high":78435.9,"low":78427.8,"close":78434.3},{"t":1779014760000,"open":78434.2,"high":78434.3,"low":78416.9,"close":78416.9},{"t":1779014820000,"open":78416.9,"high":78424.0,"low":78407.2,"close":78423.9},{"t":1779014880000,"open":78424.0,"high":78427.9,"low":78400.0,"close":78400.0},{"t":1779014940000,"open":78400.0,"high":78417.2,"low":78385.9,"close":78417.2},{"t":1779015000000,"open":78417.1,"high":78418.0,"low":78402.8,"close":78402.9},{"t":1779015060000,"open":78402.8,"high":78404.1,"low":78385.1,"close":78404.1},{"t":1779015120000,"open":78404.1,"high":78435.8,"low":78404.0,"close":78425.2},{"t":1779015180000,"open":78425.2,"high":78425.2,"low":78411.7,"close":78417.8},{"t":1779015240000,"open":78417.9,"high":78417.9,"low":78398.1,"close":78398.1},{"t":1779015300000,"open":78398.1,"high":78415.0,"low":78395.1,"close":78414.9},{"t":1779015360000,"open":78415.0,"high":78415.0,"low":78402.2,"close":78402.3},{"t":1779015420000,"open":78402.3,"high":78402.3,"low":78389.6,"close":78393.0},{"t":1779015480000,"open":78393.0,"high":78393.1,"low":78385.6,"close":78391.9},{"t":1779015540000,"open":78391.8,"high":78423.0,"low":78391.8,"close":78423.0},{"t":1779015600000,"open":78423.0,"high":78436.0,"low":78389.5,"close":78389.5},{"t":1779015660000,"open":78389.5,"high":78389.6,"low":78318.6,"close":78341.0},{"t":1779015720000,"open":78341.0,"high":78350.0,"low":78319.9,"close":78345.7},{"t":1779015780000,"open":78345.7,"high":78349.5,"low":78339.6,"close":78349.5},{"t":1779015840000,"open":78349.5,"high":78375.3,"low":78349.4,"close":78375.3},{"t":1779015900000,"open":78375.3,"high":78375.3,"low":78363.8,"close":78363.8},{"t":1779015960000,"open":78363.9,"high":78363.9,"low":78363.1,"close":78363.1},{"t":1779016020000,"open":78363.1,"high":78363.2,"low":78352.1,"close":78362.4},{"t":1779016080000,"open":78362.5,"high":78375.8,"low":78362.4,"close":78375.7},{"t":1779016140000,"open":78375.7,"high":78421.0,"low":78375.7,"close":78405.7},{"t":1779016200000,"open":78405.7,"high":78410.5,"low":78394.1,"close":78394.2},{"t":1779016260000,"open":78394.2,"high":78394.2,"low":78378.0,"close":78394.0},{"t":1779016320000,"open":78394.0,"high":78394.2,"low":78388.0,"close":78388.1},{"t":1779016380000,"open":78388.0,"high":78388.2,"low":78363.7,"close":78363.7},{"t":1779016440000,"open":78363.8,"high":78363.8,"low":78317.0,"close":78317.1},{"t":1779016500000,"open":78317.1,"high":78342.8,"low":78271.4,"close":78301.2},{"t":1779016560000,"open":78301.2,"high":78301.5,"low":78270.0,"close":78300.4},{"t":1779016620000,"open":78300.4,"high":78300.5,"low":78270.1,"close":78270.1},{"t":1779016680000,"open":78270.1,"high":78300.0,"low":78270.0,"close":78299.9},{"t":1779016740000,"open":78299.9,"high":78300.0,"low":78282.8,"close":78296.2},{"t":1779016800000,"open":78296.1,"high":78300.0,"low":78261.1,"close":78283.1},{"t":1779016860000,"open":78283.0,"high":78300.0,"low":78283.0,"close":78300.0},{"t":1779016920000,"open":78300.1,"high":78313.6,"low":78300.1,"close":78313.6},{"t":1779016980000,"open":78313.6,"high":78325.2,"low":78313.5,"close":78324.9},{"t":1779017040000,"open":78324.9,"high":78337.1,"low":78314.0,"close":78326.3},{"t":1779017100000,"open":78326.2,"high":78342.0,"low":78326.2,"close":78342.0},{"t":1779017160000,"open":78342.0,"high":78342.0,"low":78341.6,"close":78341.7},{"t":1779017220000,"open":78341.7,"high":78341.7,"low":78314.4,"close":78314.5},{"t":1779017280000,"open":78314.5,"high":78314.5,"low":78303.2,"close":78303.2},{"t":1779017340000,"open":78303.3,"high":78311.8,"low":78294.8,"close":78305.9},{"t":1779017400000,"open":78305.9,"high":78318.5,"low":78305.8,"close":78305.9},{"t":1779017460000,"open":78305.8,"high":78305.9,"low":78245.7,"close":78265.1},{"t":1779017520000,"open":78265.1,"high":78287.9,"low":78265.1,"close":78287.9},{"t":1779017580000,"open":78287.9,"high":78365.1,"low":78287.8,"close":78365.1},{"t":1779017640000,"open":78365.1,"high":78367.7,"low":78334.0,"close":78351.6},{"t":1779017700000,"open":78351.6,"high":78351.6,"low":78330.0,"close":78330.1},{"t":1779017760000,"open":78330.1,"high":78330.1,"low":78302.6,"close":78302.7},{"t":1779017820000,"open":78302.6,"high":78332.8,"low":78302.4,"close":78332.7},{"t":1779017880000,"open":78332.8,"high":78332.8,"low":78312.3,"close":78318.0},{"t":1779017940000,"open":78318.0,"high":78330.2,"low":78318.0,"close":78322.3},{"t":1779018000000,"open":78322.4,"high":78369.0,"low":78322.3,"close":78359.8},{"t":1779018060000,"open":78359.8,"high":78370.0,"low":78359.7,"close":78370.0},{"t":1779018120000,"open":78370.0,"high":78389.9,"low":78367.7,"close":78368.7},{"t":1779018180000,"open":78368.4,"high":78373.4,"low":78364.0,"close":78373.4},{"t":1779018240000,"open":78373.3,"high":78399.4,"low":78363.0,"close":78368.0},{"t":1779018300000,"open":78367.9,"high":78427.2,"low":78367.9,"close":78417.8},{"t":1779018360000,"open":78417.7,"high":78417.7,"low":78400.0,"close":78400.0},{"t":1779018420000,"open":78400.1,"high":78400.6,"low":78368.0,"close":78368.1},{"t":1779018480000,"open":78368.1,"high":78368.1,"low":78339.8,"close":78349.9},{"t":1779018540000,"open":78350.0,"high":78359.9,"low":78349.9,"close":78359.8},{"t":1779018600000,"open":78359.8,"high":78378.6,"low":78359.7,"close":78374.6},{"t":1779018660000,"open":78374.5,"high":78381.7,"low":78350.0,"close":78357.6},{"t":1779018720000,"open":78357.6,"high":78369.3,"low":78357.5,"close":78369.3},{"t":1779018780000,"open":78369.3,"high":78369.3,"low":78361.6,"close":78361.7},{"t":1779018840000,"open":78361.6,"high":78361.7,"low":78341.1,"close":78341.1},{"t":1779018900000,"open":78341.1,"high":78351.8,"low":78341.1,"close":78351.8},{"t":1779018960000,"open":78351.7,"high":78359.8,"low":78347.6,"close":78354.8},{"t":1779019020000,"open":78354.8,"high":78363.9,"low":78354.7,"close":78363.9},{"t":1779019080000,"open":78363.8,"high":78363.9,"low":78363.8,"close":78363.8},{"t":1779019140000,"open":78363.9,"high":78371.5,"low":78363.8,"close":78371.5},{"t":1779019200000,"open":78371.4,"high":78383.1,"low":78371.4,"close":78376.3},{"t":1779019260000,"open":78376.3,"high":78376.3,"low":78368.3,"close":78368.3},{"t":1779019320000,"open":78368.4,"high":78368.4,"low":78354.0,"close":78354.1},{"t":1779019380000,"open":78354.0,"high":78376.3,"low":78354.0,"close":78376.2},{"t":1779019440000,"open":78376.3,"high":78391.9,"low":78347.4,"close":78347.5},{"t":1779019500000,"open":78347.4,"high":78375.8,"low":78347.4,"close":78373.1},{"t":1779019560000,"open":78373.1,"high":78373.1,"low":78373.0,"close":78373.0},{"t":1779019620000,"open":78373.0,"high":78373.1,"low":78347.4,"close":78355.6},{"t":1779019680000,"open":78355.5,"high":78355.6,"low":78324.9,"close":78329.5},{"t":1779019740000,"open":78329.6,"high":78360.1,"low":78329.5,"close":78360.0},{"t":1779019800000,"open":78360.1,"high":78360.1,"low":78360.0,"close":78360.1},{"t":1779019860000,"open":78360.1,"high":78411.1,"low":78360.0,"close":78411.0},{"t":1779019920000,"open":78411.1,"high":78411.1,"low":78392.7,"close":78399.1},{"t":1779019980000,"open":78399.2,"high":78418.3,"low":78399.2,"close":78402.6},{"t":1779020040000,"open":78402.7,"high":78416.2,"low":78352.3,"close":78354.2},{"t":1779020100000,"open":78354.3,"high":78383.2,"low":78354.2,"close":78379.8},{"t":1779020160000,"open":78379.9,"high":78379.9,"low":78379.8,"close":78379.9},{"t":1779020220000,"open":78379.8,"high":78384.1,"low":78374.1,"close":78378.8},{"t":1779020280000,"open":78378.8,"high":78405.0,"low":78378.8,"close":78404.9},{"t":1779020340000,"open":78404.9,"high":78405.0,"low":78331.5,"close":78331.6},{"t":1779020400000,"open":78331.5,"high":78344.8,"low":78308.1,"close":78344.8},{"t":1779020460000,"open":78344.7,"high":78361.2,"low":78338.2,"close":78356.2},{"t":1779020520000,"open":78356.3,"high":78376.5,"low":78356.3,"close":78376.5},{"t":1779020580000,"open":78376.5,"high":78396.6,"low":78376.5,"close":78393.4},{"t":1779020640000,"open":78393.5,"high":78395.4,"low":78380.0,"close":78392.9},{"t":1779020700000,"open":78392.9,"high":78392.9,"low":78372.6,"close":78372.6},{"t":1779020760000,"open":78372.7,"high":78382.0,"low":78372.6,"close":78372.7},{"t":1779020820000,"open":78372.7,"high":78376.2,"low":78372.7,"close":78376.2},{"t":1779020880000,"open":78376.2,"high":78399.2,"low":78376.2,"close":78399.2},{"t":1779020940000,"open":78399.2,"high":78399.7,"low":78393.2,"close":78393.3},{"t":1779021000000,"open":78393.3,"high":78401.1,"low":78393.2,"close":78401.1},{"t":1779021060000,"open":78401.1,"high":78409.4,"low":78401.0,"close":78409.3},{"t":1779021120000,"open":78409.4,"high":78409.4,"low":78376.1,"close":78382.7},{"t":1779021180000,"open":78382.7,"high":78384.8,"low":78382.6,"close":78384.8},{"t":1779021240000,"open":78384.8,"high":78428.1,"low":78384.7,"close":78428.1},{"t":1779021300000,"open":78428.1,"high":78464.5,"low":78428.0,"close":78459.9},{"t":1779021360000,"open":78460.0,"high":78515.5,"low":78459.9,"close":78487.4},{"t":1779021420000,"open":78487.3,"high":78515.7,"low":78486.0,"close":78489.3},{"t":1779021480000,"open":78489.3,"high":78498.0,"low":78412.5,"close":78433.3},{"t":1779021540000,"open":78433.3,"high":78433.4,"low":78419.2,"close":78425.6},{"t":1779021600000,"open":78425.5,"high":78436.0,"low":78413.4,"close":78413.4},{"t":1779021660000,"open":78413.5,"high":78425.4,"low":78413.5,"close":78425.1},{"t":1779021720000,"open":78425.2,"high":78426.6,"low":78425.1,"close":78426.6},{"t":1779021780000,"open":78426.6,"high":78433.1,"low":78426.6,"close":78429.1},{"t":1779021840000,"open":78429.1,"high":78442.4,"low":78426.2,"close":78442.4},{"t":1779021900000,"open":78442.4,"high":78462.4,"low":78429.7,"close":78438.8},{"t":1779021960000,"open":78438.8,"high":78448.9,"low":78433.6,"close":78433.7},{"t":1779022020000,"open":78433.6,"high":78433.7,"low":78415.5,"close":78415.6},{"t":1779022080000,"open":78415.6,"high":78419.8,"low":78393.2,"close":78393.2},{"t":1779022140000,"open":78393.2,"high":78414.5,"low":78350.5,"close":78350.6},{"t":1779022200000,"open":78350.5,"high":78366.8,"low":78350.5,"close":78366.8},{"t":1779022260000,"open":78366.7,"high":78376.3,"low":78366.7,"close":78376.2},{"t":1779022320000,"open":78376.3,"high":78376.3,"low":78376.2,"close":78376.2},{"t":1779022380000,"open":78376.3,"high":78376.3,"low":78349.9,"close":78350.0},{"t":1779022440000,"open":78349.9,"high":78350.0,"low":78335.5,"close":78343.1},{"t":1779022500000,"open":78343.0,"high":78360.0,"low":78343.0,"close":78360.0},{"t":1779022560000,"open":78360.0,"high":78360.8,"low":78326.9,"close":78329.5},{"t":1779022620000,"open":78329.5,"high":78329.6,"low":78280.1,"close":78300.7},{"t":1779022680000,"open":78300.7,"high":78327.0,"low":78300.6,"close":78327.0},{"t":1779022740000,"open":78326.9,"high":78327.0,"low":78326.9,"close":78326.9},{"t":1779022800000,"open":78326.9,"high":78331.2,"low":78285.4,"close":78292.8},{"t":1779022860000,"open":78292.7,"high":78292.8,"low":78273.6,"close":78282.3},{"t":1779022920000,"open":78282.3,"high":78287.4,"low":78240.2,"close":78263.2},{"t":1779022980000,"open":78263.2,"high":78297.3,"low":78251.2,"close":78273.5},{"t":1779023040000,"open":78273.5,"high":78283.5,"low":78273.5,"close":78283.4},{"t":1779023100000,"open":78283.4,"high":78312.0,"low":78283.4,"close":78312.0},{"t":1779023160000,"open":78312.0,"high":78315.7,"low":78276.0,"close":78276.0},{"t":1779023220000,"open":78276.1,"high":78276.3,"low":78269.2,"close":78276.2},{"t":1779023280000,"open":78276.3,"high":78276.3,"low":78251.9,"close":78259.7},{"t":1779023340000,"open":78259.8,"high":78259.8,"low":78250.8,"close":78250.8},{"t":1779023400000,"open":78250.9,"high":78259.8,"low":78250.8,"close":78259.7},{"t":1779023460000,"open":78259.8,"high":78272.9,"low":78259.8,"close":78272.9},{"t":1779023520000,"open":78272.8,"high":78276.2,"low":78240.0,"close":78240.1},{"t":1779023580000,"open":78240.0,"high":78240.1,"low":78220.0,"close":78229.9},{"t":1779023640000,"open":78229.9,"high":78230.0,"low":78220.0,"close":78220.0},{"t":1779023700000,"open":78220.0,"high":78220.1,"low":78177.6,"close":78188.5},{"t":1779023760000,"open":78188.6,"high":78196.1,"low":78164.0,"close":78178.0},{"t":1779023820000,"open":78178.0,"high":78178.1,"low":78128.5,"close":78172.7},{"t":1779023880000,"open":78172.8,"high":78199.0,"low":78172.7,"close":78199.0},{"t":1779023940000,"open":78199.0,"high":78222.5,"low":78198.9,"close":78222.5},{"t":1779024000000,"open":78222.5,"high":78222.5,"low":78190.0,"close":78190.0},{"t":1779024060000,"open":78190.1,"high":78214.2,"low":78190.0,"close":78214.2},{"t":1779024120000,"open":78214.2,"high":78226.6,"low":78214.1,"close":78214.2},{"t":1779024180000,"open":78214.1,"high":78214.2,"low":78200.0,"close":78200.1},{"t":1779024240000,"open":78200.1,"high":78210.5,"low":78194.5,"close":78198.3},{"t":1779024300000,"open":78198.3,"high":78210.4,"low":78198.3,"close":78210.3},{"t":1779024360000,"open":78210.3,"high":78223.6,"low":78210.3,"close":78223.5},{"t":1779024420000,"open":78223.6,"high":78254.4,"low":78223.6,"close":78248.8},{"t":1779024480000,"open":78248.7,"high":78248.8,"low":78223.2,"close":78223.2},{"t":1779024540000,"open":78223.2,"high":78259.3,"low":78223.2,"close":78259.3},{"t":1779024600000,"open":78259.2,"high":78259.3,"low":78218.4,"close":78218.4},{"t":1779024660000,"open":78218.5,"high":78242.2,"low":78218.4,"close":78240.0},{"t":1779024720000,"open":78240.0,"high":78240.0,"low":78212.3,"close":78212.3},{"t":1779024780000,"open":78212.3,"high":78219.5,"low":78195.7,"close":78219.4},{"t":1779024840000,"open":78219.4,"high":78247.8,"low":78219.4,"close":78247.7},{"t":1779024900000,"open":78247.8,"high":78277.7,"low":78247.7,"close":78277.6},{"t":1779024960000,"open":78277.7,"high":78294.6,"low":78277.6,"close":78294.6},{"t":1779025020000,"open":78294.6,"high":78300.0,"low":78294.6,"close":78296.1},{"t":1779025080000,"open":78296.0,"high":78312.5,"low":78267.0,"close":78267.0},{"t":1779025140000,"open":78267.0,"high":78267.0,"low":78265.4,"close":78265.4},{"t":1779025200000,"open":78265.5,"high":78265.5,"low":78216.1,"close":78216.1},{"t":1779025260000,"open":78216.2,"high":78230.4,"low":78216.1,"close":78222.6},{"t":1779025320000,"open":78222.7,"high":78222.7,"low":78202.3,"close":78202.3},{"t":1779025380000,"open":78202.4,"high":78235.8,"low":78202.3,"close":78235.8},{"t":1779025440000,"open":78235.7,"high":78235.8,"low":78220.0,"close":78220.0},{"t":1779025500000,"open":78220.0,"high":78241.9,"low":78220.0,"close":78241.9},{"t":1779025560000,"open":78241.8,"high":78241.9,"low":78220.0,"close":78232.4},{"t":1779025620000,"open":78232.3,"high":78241.9,"low":78225.6,"close":78225.7},{"t":1779025680000,"open":78225.7,"high":78253.6,"low":78220.0,"close":78245.5},{"t":1779025740000,"open":78245.6,"high":78245.6,"low":78227.0,"close":78227.0},{"t":1779025800000,"open":78227.1,"high":78239.7,"low":78220.9,"close":78239.6},{"t":1779025860000,"open":78239.6,"high":78239.7,"low":78227.0,"close":78227.1},{"t":1779025920000,"open":78227.1,"high":78246.4,"low":78223.1,"close":78246.4},{"t":1779025980000,"open":78246.4,"high":78246.4,"low":78184.0,"close":78188.0},{"t":1779026040000,"open":78188.0,"high":78205.6,"low":78157.0,"close":78173.3},{"t":1779026100000,"open":78173.3,"high":78173.4,"low":78136.0,"close":78144.2},{"t":1779026160000,"open":78144.3,"high":78173.4,"low":78144.2,"close":78149.8},{"t":1779026220000,"open":78149.9,"high":78173.4,"low":78149.8,"close":78173.4},{"t":1779026280000,"open":78173.4,"high":78187.9,"low":78173.3,"close":78181.1},{"t":1779026340000,"open":78181.1,"high":78181.1,"low":78160.8,"close":78165.0},{"t":1779026400000,"open":78165.0,"high":78177.8,"low":78090.0,"close":78090.0},{"t":1779026460000,"open":78090.0,"high":78144.9,"low":78090.0,"close":78112.8},{"t":1779026520000,"open":78112.7,"high":78156.3,"low":78112.7,"close":78139.1},{"t":1779026580000,"open":78139.2,"high":78152.2,"low":78139.1,"close":78152.1},{"t":1779026640000,"open":78152.2,"high":78152.2,"low":78113.9,"close":78123.1},{"t":1779026700000,"open":78123.1,"high":78127.1,"low":78102.5,"close":78112.3},{"t":1779026760000,"open":78112.4,"high":78112.4,"low":78057.1,"close":78066.5},{"t":1779026820000,"open":78066.5,"high":78091.7,"low":78025.1,"close":78091.6},{"t":1779026880000,"open":78091.6,"high":78099.8,"low":78080.0,"close":78080.0},{"t":1779026940000,"open":78080.0,"high":78090.0,"low":78024.0,"close":78024.0},{"t":1779027000000,"open":78024.0,"high":78060.1,"low":78018.1,"close":78056.8},{"t":1779027060000,"open":78056.7,"high":78062.4,"low":78039.1,"close":78041.0},{"t":1779027120000,"open":78040.9,"high":78050.0,"low":78040.9,"close":78049.9},{"t":1779027180000,"open":78049.9,"high":78053.6,"low":78035.3,"close":78042.9},{"t":1779027240000,"open":78043.0,"high":78043.1,"low":78030.2,"close":78034.1},{"t":1779027300000,"open":78034.1,"high":78034.2,"low":77918.2,"close":77918.3},{"t":1779027360000,"open":77918.2,"high":77918.3,"low":77800.0,"close":77907.6},{"t":1779027420000,"open":77907.7,"high":77945.0,"low":77907.7,"close":77935.1},{"t":1779027480000,"open":77935.0,"high":77950.0,"low":77861.8,"close":77920.1},{"t":1779027540000,"open":77920.1,"high":77956.9,"low":77920.1,"close":77934.9},{"t":1779027600000,"open":77934.9,"high":77958.1,"low":77872.9,"close":77873.0},{"t":1779027660000,"open":77873.0,"high":77930.1,"low":77872.9,"close":77920.1},{"t":1779027720000,"open":77920.1,"high":77926.6,"low":77904.9,"close":77924.6},{"t":1779027780000,"open":77924.7,"high":77974.5,"low":77916.1,"close":77974.5},{"t":1779027840000,"open":77974.5,"high":77981.4,"low":77960.0,"close":77960.0},{"t":1779027900000,"open":77960.0,"high":78012.2,"low":77960.0,"close":78012.1},{"t":1779027960000,"open":78012.1,"high":78078.7,"low":78012.1,"close":78065.7},{"t":1779028020000,"open":78065.8,"high":78087.5,"low":78065.8,"close":78072.9},{"t":1779028080000,"open":78072.9,"high":78072.9,"low":78056.1,"close":78056.1},{"t":1779028140000,"open":78056.1,"high":78064.2,"low":78000.9,"close":78001.0},{"t":1779028200000,"open":78001.0,"high":78043.3,"low":78001.0,"close":78037.4},{"t":1779028260000,"open":78037.4,"high":78037.4,"low":77967.0,"close":77967.1},{"t":1779028320000,"open":77967.1,"high":77970.6,"low":77910.3,"close":77949.1},{"t":1779028380000,"open":77949.2,"high":77979.0,"low":77948.3,"close":77966.0},{"t":1779028440000,"open":77965.9,"high":77980.0,"low":77965.9,"close":77979.9},{"t":1779028500000,"open":77980.0,"high":77980.0,"low":77963.7,"close":77968.0},{"t":1779028560000,"open":77968.1,"high":77968.1,"low":77959.8,"close":77959.9},{"t":1779028620000,"open":77959.8,"high":77977.1,"low":77959.8,"close":77977.0},{"t":1779028680000,"open":77977.1,"high":77999.0,"low":77977.1,"close":77979.3},{"t":1779028740000,"open":77979.3,"high":77979.3,"low":77926.0,"close":77940.1},{"t":1779028800000,"open":77940.3,"high":77960.0,"low":77940.3,"close":77950.5},{"t":1779028860000,"open":77950.5,"high":77967.9,"low":77948.4,"close":77967.9},{"t":1779028920000,"open":77967.9,"high":77988.5,"low":77964.6,"close":77964.6},{"t":1779028980000,"open":77964.7,"high":77972.2,"low":77964.7,"close":77965.0},{"t":1779029040000,"open":77965.0,"high":77969.3,"low":77965.0,"close":77969.2},{"t":1779029100000,"open":77969.2,"high":78017.3,"low":77969.2,"close":78010.4},{"t":1779029160000,"open":78010.4,"high":78041.4,"low":78005.4,"close":78005.4},{"t":1779029220000,"open":78005.4,"high":78024.0,"low":77995.6,"close":78024.0},{"t":1779029280000,"open":78023.9,"high":78024.0,"low":78014.7,"close":78023.4},{"t":1779029340000,"open":78023.4,"high":78042.0,"low":78016.9,"close":78021.3},{"t":1779029400000,"open":78021.2,"high":78021.3,"low":78008.8,"close":78008.9},{"t":1779029460000,"open":78008.8,"high":78008.9,"low":78008.8,"close":78008.9},{"t":1779029520000,"open":78008.9,"high":78008.9,"low":78008.8,"close":78008.8},{"t":1779029580000,"open":78008.9,"high":78008.9,"low":77988.0,"close":77988.0},{"t":1779029640000,"open":77988.0,"high":78040.9,"low":77988.0,"close":78040.8},{"t":1779029700000,"open":78040.9,"high":78055.4,"low":78037.0,"close":78037.1},{"t":1779029760000,"open":78037.1,"high":78042.6,"low":78024.5,"close":78042.6},{"t":1779029820000,"open":78042.6,"high":78042.6,"low":78019.5,"close":78019.8},{"t":1779029880000,"open":78019.9,"high":78019.9,"low":78007.6,"close":78014.6},{"t":1779029940000,"open":78014.7,"high":78017.0,"low":78009.6,"close":78009.6},{"t":1779030000000,"open":78009.7,"high":78009.7,"low":77983.4,"close":77983.4},{"t":1779030060000,"open":77983.3,"high":78005.6,"low":77964.6,"close":78005.6},{"t":1779030120000,"open":78005.6,"high":78029.9,"low":77989.9,"close":77990.0},{"t":1779030180000,"open":77989.9,"high":78028.7,"low":77989.9,"close":78010.1},{"t":1779030240000,"open":78010.0,"high":78038.5,"low":78010.0,"close":78037.2},{"t":1779030300000,"open":78037.2,"high":78045.2,"low":78037.1,"close":78037.3},{"t":1779030360000,"open":78037.3,"high":78070.0,"low":78037.2,"close":78066.0},{"t":1779030420000,"open":78066.0,"high":78075.0,"low":78062.4,"close":78062.5},{"t":1779030480000,"open":78062.5,"high":78062.5,"low":78056.0,"close":78056.0},{"t":1779030540000,"open":78056.1,"high":78060.0,"low":78051.0,"close":78060.0},{"t":1779030600000,"open":78060.0,"high":78083.0,"low":78060.0,"close":78083.0},{"t":1779030660000,"open":78082.9,"high":78087.0,"low":78069.0,"close":78069.0},{"t":1779030720000,"open":78069.1,"high":78069.1,"low":78050.0,"close":78056.2},{"t":1779030780000,"open":78056.2,"high":78069.1,"low":78056.2,"close":78059.0},{"t":1779030840000,"open":78058.9,"high":78059.0,"low":78050.0,"close":78050.0},{"t":1779030900000,"open":78050.1,"high":78050.1,"low":78000.8,"close":78001.5},{"t":1779030960000,"open":78001.5,"high":78001.5,"low":77902.5,"close":77948.9},{"t":1779031020000,"open":77948.8,"high":77948.8,"low":77897.3,"close":77908.7},{"t":1779031080000,"open":77908.7,"high":77948.9,"low":77875.0,"close":77948.8},{"t":1779031140000,"open":77948.9,"high":78036.6,"low":77941.7,"close":78036.6},{"t":1779031200000,"open":78036.5,"high":78037.9,"low":77990.7,"close":77990.8},{"t":1779031260000,"open":77990.7,"high":78007.6,"low":77990.7,"close":78001.6},{"t":1779031320000,"open":78001.6,"high":78005.0,"low":78000.0,"close":78000.0},{"t":1779031380000,"open":78000.0,"high":78005.0,"low":77986.7,"close":77998.8},{"t":1779031440000,"open":77998.9,"high":78017.0,"low":77998.8,"close":78013.7},{"t":1779031500000,"open":78013.6,"high":78013.6,"low":77981.5,"close":77981.5},{"t":1779031560000,"open":77981.2,"high":77996.1,"low":77976.2,"close":77996.1},{"t":1779031620000,"open":77996.0,"high":77996.1,"low":77989.0,"close":77989.1},{"t":1779031680000,"open":77989.1,"high":77989.1,"low":77972.8,"close":77980.7},{"t":1779031740000,"open":77980.7,"high":77980.7,"low":77934.7,"close":77950.1},{"t":1779031800000,"open":77950.1,"high":77972.0,"low":77950.0,"close":77972.0},{"t":1779031860000,"open":77972.0,"high":78004.9,"low":77972.0,"close":78004.7},{"t":1779031920000,"open":78004.6,"high":78004.8,"low":78001.0,"close":78002.6},{"t":1779031980000,"open":78002.6,"high":78004.8,"low":77993.9,"close":77995.6},{"t":1779032040000,"open":77995.5,"high":78005.0,"low":77995.5,"close":78005.0},{"t":1779032100000,"open":78005.0,"high":78025.0,"low":78000.8,"close":78000.8},{"t":1779032160000,"open":78000.8,"high":78000.9,"low":77961.0,"close":77961.0},{"t":1779032220000,"open":77961.1,"high":77986.8,"low":77957.1,"close":77985.9},{"t":1779032280000,"open":77986.0,"high":77986.7,"low":77985.9,"close":77986.7},{"t":1779032340000,"open":77986.6,"high":78011.6,"low":77986.6,"close":77989.7},{"t":1779032400000,"open":77989.8,"high":77997.0,"low":77980.0,"close":77997.0},{"t":1779032460000,"open":77997.0,"high":78016.1,"low":77950.5,"close":77998.8},{"t":1779032520000,"open":77998.9,"high":78000.0,"low":77931.8,"close":77956.9},{"t":1779032580000,"open":77956.9,"high":77969.4,"low":77956.9,"close":77969.3},{"t":1779032640000,"open":77969.4,"high":77996.4,"low":77969.3,"close":77996.3},{"t":1779032700000,"open":77996.3,"high":77996.4,"low":77985.0,"close":77992.3},{"t":1779032760000,"open":77992.3,"high":77992.6,"low":77970.2,"close":77976.7},{"t":1779032820000,"open":77976.6,"high":77999.9,"low":77976.6,"close":77999.9},{"t":1779032880000,"open":78000.0,"high":78020.0,"low":78000.0,"close":78020.0},{"t":1779032940000,"open":78020.0,"high":78034.9,"low":78008.0,"close":78008.0},{"t":1779033000000,"open":78008.0,"high":78008.0,"low":77988.9,"close":77994.8},{"t":1779033060000,"open":77994.9,"high":77994.9,"low":77994.8,"close":77994.9},{"t":1779033120000,"open":77994.9,"high":78011.6,"low":77994.8,"close":78011.5},{"t":1779033180000,"open":78011.6,"high":78011.6,"low":78006.5,"close":78006.5},{"t":1779033240000,"open":78006.5,"high":78018.5,"low":78006.4,"close":78006.6},{"t":1779033300000,"open":78006.6,"high":78006.6,"low":78004.6,"close":78004.7},{"t":1779033360000,"open":78004.6,"high":78027.2,"low":78004.6,"close":78027.1},{"t":1779033420000,"open":78027.1,"high":78027.1,"low":78004.6,"close":78004.7},{"t":1779033480000,"open":78004.6,"high":78004.7,"low":78000.0,"close":78004.0},{"t":1779033540000,"open":78004.0,"high":78015.0,"low":78004.0,"close":78006.9},{"t":1779033600000,"open":78006.9,"high":78034.2,"low":78006.9,"close":78034.2},{"t":1779033660000,"open":78034.1,"high":78058.1,"low":78034.1,"close":78056.0},{"t":1779033720000,"open":78055.9,"high":78056.0,"low":78039.1,"close":78039.2},{"t":1779033780000,"open":78039.2,"high":78093.6,"low":78039.1,"close":78084.3},{"t":1779033840000,"open":78084.4,"high":78084.4,"low":78061.3,"close":78062.1},{"t":1779033900000,"open":78062.1,"high":78062.1,"low":78039.9,"close":78039.9},{"t":1779033960000,"open":78039.9,"high":78049.7,"low":78039.9,"close":78049.7},{"t":1779034020000,"open":78049.7,"high":78068.9,"low":78049.6,"close":78051.2},{"t":1779034080000,"open":78051.2,"high":78051.2,"low":78051.1,"close":78051.1},{"t":1779034140000,"open":78051.2,"high":78051.2,"low":78051.1,"close":78051.2},{"t":1779034200000,"open":78051.2,"high":78051.2,"low":78049.9,"close":78050.0},{"t":1779034260000,"open":78049.9,"high":78050.0,"low":78021.2,"close":78021.2},{"t":1779034320000,"open":78021.3,"high":78021.3,"low":78017.3,"close":78017.4},{"t":1779034380000,"open":78017.3,"high":78017.4,"low":78011.4,"close":78011.4},{"t":1779034440000,"open":78011.5,"high":78021.2,"low":78003.8,"close":78021.2},{"t":1779034500000,"open":78021.1,"high":78021.2,"low":78011.1,"close":78011.1},{"t":1779034560000,"open":78011.2,"high":78032.8,"low":78002.7,"close":78032.8},{"t":1779034620000,"open":78032.8,"high":78059.6,"low":78025.4,"close":78031.4},{"t":1779034680000,"open":78031.5,"high":78054.8,"low":78031.4,"close":78054.8},{"t":1779034740000,"open":78054.7,"high":78054.8,"low":78027.1,"close":78027.2},{"t":1779034800000,"open":78027.2,"high":78046.4,"low":78023.2,"close":78044.0},{"t":1779034860000,"open":78044.0,"high":78044.1,"low":78040.0,"close":78042.2},{"t":1779034920000,"open":78042.2,"high":78042.3,"low":78042.2,"close":78042.2},{"t":1779034980000,"open":78042.2,"high":78042.3,"low":78021.0,"close":78031.9},{"t":1779035040000,"open":78032.0,"high":78053.9,"low":78031.9,"close":78053.9},{"t":1779035100000,"open":78053.9,"high":78080.0,"low":78053.8,"close":78079.9},{"t":1779035160000,"open":78080.0,"high":78112.8,"low":78079.9,"close":78093.6},{"t":1779035220000,"open":78093.5,"high":78095.4,"low":78083.7,"close":78095.4},{"t":1779035280000,"open":78095.4,"high":78100.0,"low":78092.4,"close":78099.9},{"t":1779035340000,"open":78100.0,"high":78105.5,"low":78099.9,"close":78105.5},{"t":1779035400000,"open":78105.5,"high":78129.9,"low":78096.0,"close":78096.1},{"t":1779035460000,"open":78096.1,"high":78102.0,"low":78093.5,"close":78093.6},{"t":1779035520000,"open":78093.6,"high":78097.6,"low":78080.0,"close":78091.2},{"t":1779035580000,"open":78091.1,"high":78091.2,"low":78091.1,"close":78091.1},{"t":1779035640000,"open":78091.2,"high":78091.2,"low":78072.8,"close":78075.2},{"t":1779035700000,"open":78075.2,"high":78075.2,"low":78071.9,"close":78071.9},{"t":1779035760000,"open":78071.9,"high":78097.9,"low":78071.9,"close":78095.1},{"t":1779035820000,"open":78095.2,"high":78095.2,"low":78093.6,"close":78093.6},{"t":1779035880000,"open":78093.6,"high":78117.3,"low":78089.6,"close":78098.4},{"t":1779035940000,"open":78098.5,"high":78098.5,"low":78098.4,"close":78098.5},{"t":1779036000000,"open":78098.4,"high":78124.0,"low":78098.4,"close":78120.0},{"t":1779036060000,"open":78119.9,"high":78128.4,"low":78119.9,"close":78120.7},{"t":1779036120000,"open":78120.7,"high":78122.4,"low":78112.1,"close":78122.3},{"t":1779036180000,"open":78122.4,"high":78165.3,"low":78116.1,"close":78116.1},{"t":1779036240000,"open":78116.1,"high":78131.7,"low":78116.1,"close":78131.7},{"t":1779036300000,"open":78131.6,"high":78131.7,"low":78118.3,"close":78118.8},{"t":1779036360000,"open":78118.8,"high":78118.8,"low":78087.7,"close":78087.8},{"t":1779036420000,"open":78087.7,"high":78087.7,"low":78055.6,"close":78055.6},{"t":1779036480000,"open":78055.6,"high":78067.2,"low":78050.0,"close":78063.2},{"t":1779036540000,"open":78063.2,"high":78070.0,"low":78063.0,"close":78066.0},{"t":1779036600000,"open":78065.9,"high":78066.0,"low":78011.4,"close":78011.4},{"t":1779036660000,"open":78011.5,"high":78032.7,"low":78011.4,"close":78032.0},{"t":1779036720000,"open":78032.0,"high":78044.1,"low":78032.0,"close":78044.1},{"t":1779036780000,"open":78044.1,"high":78044.1,"low":78017.2,"close":78017.2},{"t":1779036840000,"open":78017.2,"high":78087.5,"low":78017.2,"close":78087.5},{"t":1779036900000,"open":78087.4,"high":78087.5,"low":78001.9,"close":78019.6},{"t":1779036960000,"open":78019.5,"high":78021.1,"low":78015.5,"close":78017.8},{"t":1779037020000,"open":78017.8,"high":78029.2,"low":78010.0,"close":78019.1},{"t":1779037080000,"open":78019.1,"high":78019.2,"low":78002.0,"close":78002.0},{"t":1779037140000,"open":78002.0,"high":78002.1,"low":77979.8,"close":77995.0},{"t":1779037200000,"open":77995.1,"high":78010.4,"low":77983.1,"close":77983.1},{"t":1779037260000,"open":77983.2,"high":77983.2,"low":77894.4,"close":77931.4},{"t":1779037320000,"open":77931.4,"high":77968.0,"low":77931.3,"close":77960.0},{"t":1779037380000,"open":77960.0,"high":77979.7,"low":77960.0,"close":77974.6},{"t":1779037440000,"open":77974.7,"high":77991.4,"low":77974.6,"close":77991.4},{"t":1779037500000,"open":77991.3,"high":77991.4,"low":77966.0,"close":77966.1},{"t":1779037560000,"open":77966.1,"high":77970.1,"low":77958.2,"close":77959.1},{"t":1779037620000,"open":77959.1,"high":77970.5,"low":77959.0,"close":77970.5},{"t":1779037680000,"open":77970.4,"high":78000.0,"low":77960.2,"close":77992.1},{"t":1779037740000,"open":77992.1,"high":77995.9,"low":77975.3,"close":77988.1},{"t":1779037800000,"open":77988.0,"high":77988.0,"low":77938.2,"close":77945.9},{"t":1779037860000,"open":77946.0,"high":77946.0,"low":77916.1,"close":77916.2},{"t":1779037920000,"open":77916.1,"high":77916.1,"low":77861.1,"close":77870.0},{"t":1779037980000,"open":77870.0,"high":77879.0,"low":77835.4,"close":77854.3},{"t":1779038040000,"open":77854.2,"high":77890.0,"low":77854.2,"close":77880.7},{"t":1779038100000,"open":77880.7,"high":77910.0,"low":77880.6,"close":77910.0},{"t":1779038160000,"open":77910.1,"high":77933.1,"low":77910.0,"close":77928.0},{"t":1779038220000,"open":77928.0,"high":77928.0,"low":77890.8,"close":77890.9},{"t":1779038280000,"open":77890.8,"high":77897.1,"low":77811.5,"close":77859.7},{"t":1779038340000,"open":77859.7,"high":77911.8,"low":77859.7,"close":77894.7},{"t":1779038400000,"open":77894.7,"high":77935.8,"low":77894.6,"close":77935.7},{"t":1779038460000,"open":77935.7,"high":77940.0,"low":77929.9,"close":77930.6},{"t":1779038520000,"open":77930.7,"high":77936.0,"low":77914.3,"close":77927.8},{"t":1779038580000,"open":77927.8,"high":77950.0,"low":77927.8,"close":77949.9},{"t":1779038640000,"open":77949.9,"high":77950.0,"low":77932.8,"close":77940.1},{"t":1779038700000,"open":77940.1,"high":77940.2,"low":77895.4,"close":77920.7},{"t":1779038760000,"open":77920.7,"high":77920.7,"low":77903.8,"close":77903.9},{"t":1779038820000,"open":77903.8,"high":77903.9,"low":77903.8,"close":77903.8},{"t":1779038880000,"open":77903.9,"high":77919.4,"low":77903.8,"close":77919.4},{"t":1779038940000,"open":77919.4,"high":77940.0,"low":77919.3,"close":77940.0},{"t":1779039000000,"open":77940.0,"high":77950.0,"low":77936.0,"close":77936.0},{"t":1779039060000,"open":77936.1,"high":77936.1,"low":77936.0,"close":77936.1},{"t":1779039120000,"open":77936.0,"high":77936.1,"low":77860.0,"close":77907.9},{"t":1779039180000,"open":77907.9,"high":77920.8,"low":77898.7,"close":77898.7},{"t":1779039240000,"open":77898.7,"high":77958.3,"low":77898.7,"close":77958.3},{"t":1779039300000,"open":77958.3,"high":77983.8,"low":77926.1,"close":77926.2},{"t":1779039360000,"open":77926.1,"high":77926.2,"low":77926.1,"close":77926.2},{"t":1779039420000,"open":77926.1,"high":77926.2,"low":77900.0,"close":77908.4},{"t":1779039480000,"open":77908.4,"high":77916.1,"low":77878.8,"close":77890.1},{"t":1779039540000,"open":77890.1,"high":77967.4,"low":77870.0,"close":77967.4},{"t":1779039600000,"open":77967.4,"high":77967.4,"low":77946.1,"close":77947.8},{"t":1779039660000,"open":77947.8,"high":77956.6,"low":77947.7,"close":77956.6},{"t":1779039720000,"open":77956.6,"high":77970.0,"low":77956.5,"close":77970.0},{"t":1779039780000,"open":77969.9,"high":77981.2,"low":77969.9,"close":77981.2},{"t":1779039840000,"open":77981.2,"high":78011.5,"low":77981.2,"close":78004.2},{"t":1779039900000,"open":78004.2,"high":78020.8,"low":77978.3,"close":77986.2},{"t":1779039960000,"open":77986.3,"high":78015.4,"low":77986.2,"close":78000.5},{"t":1779040020000,"open":78000.4,"high":78000.5,"low":77994.1,"close":77994.2},{"t":1779040080000,"open":77994.1,"high":78010.0,"low":77994.1,"close":78009.9},{"t":1779040140000,"open":78009.9,"high":78030.1,"low":78009.9,"close":78030.1},{"t":1779040200000,"open":78030.0,"high":78030.1,"low":78018.4,"close":78019.5},{"t":1779040260000,"open":78019.4,"high":78019.5,"low":78010.3,"close":78010.3},{"t":1779040320000,"open":78010.4,"high":78010.4,"low":78010.3,"close":78010.4},{"t":1779040380000,"open":78010.3,"high":78018.9,"low":77997.7,"close":78012.1},{"t":1779040440000,"open":78012.0,"high":78012.1,"low":78004.5,"close":78004.6},{"t":1779040500000,"open":78004.5,"high":78035.4,"low":78004.5,"close":78035.3},{"t":1779040560000,"open":78035.4,"high":78054.3,"low":78035.3,"close":78035.4},{"t":1779040620000,"open":78035.3,"high":78035.3,"low":78025.6,"close":78025.6},{"t":1779040680000,"open":78025.7,"high":78025.7,"low":78024.8,"close":78024.8},{"t":1779040740000,"open":78024.9,"high":78051.5,"low":78024.9,"close":78044.8},{"t":1779040800000,"open":78044.8,"high":78044.8,"low":78027.1,"close":78033.4},{"t":1779040860000,"open":78033.4,"high":78070.2,"low":78033.4,"close":78070.2},{"t":1779040920000,"open":78070.2,"high":78116.3,"low":78070.1,"close":78116.3},{"t":1779040980000,"open":78116.3,"high":78149.9,"low":78111.0,"close":78141.2},{"t":1779041040000,"open":78141.2,"high":78218.5,"low":78133.6,"close":78150.0},{"t":1779041100000,"open":78150.1,"high":78191.0,"low":78150.0,"close":78181.6},{"t":1779041160000,"open":78181.5,"high":78187.5,"low":78160.3,"close":78166.4},{"t":1779041220000,"open":78166.5,"high":78166.5,"low":78141.6,"close":78149.6},{"t":1779041280000,"open":78149.6,"high":78149.6,"low":78113.2,"close":78125.0},{"t":1779041340000,"open":78125.1,"high":78125.1,"low":78086.9,"close":78089.2},{"t":1779041400000,"open":78089.3,"high":78115.4,"low":78089.2,"close":78100.3},{"t":1779041460000,"open":78100.3,"high":78116.8,"low":78087.0,"close":78087.1},{"t":1779041520000,"open":78087.0,"high":78107.3,"low":78087.0,"close":78107.3},{"t":1779041580000,"open":78107.3,"high":78120.7,"low":78107.2,"close":78120.7},{"t":1779041640000,"open":78120.6,"high":78124.7,"low":78089.5,"close":78089.5},{"t":1779041700000,"open":78089.6,"high":78097.9,"low":78089.5,"close":78097.8},{"t":1779041760000,"open":78097.8,"high":78097.9,"low":78097.8,"close":78097.9},{"t":1779041820000,"open":78097.9,"high":78106.2,"low":78081.8,"close":78081.9},{"t":1779041880000,"open":78081.8,"high":78081.9,"low":78043.8,"close":78044.2},{"t":1779041940000,"open":78044.2,"high":78044.2,"low":78008.9,"close":78008.9},{"t":1779042000000,"open":78009.0,"high":78011.1,"low":77974.8,"close":77991.6},{"t":1779042060000,"open":77991.6,"high":77999.0,"low":77960.7,"close":77963.7},{"t":1779042120000,"open":77963.7,"high":77995.4,"low":77963.6,"close":77995.4},{"t":1779042180000,"open":77995.3,"high":78000.0,"low":77995.3,"close":78000.0},{"t":1779042240000,"open":77999.9,"high":78024.3,"low":77999.9,"close":78023.5},{"t":1779042300000,"open":78023.4,"high":78060.1,"low":78023.4,"close":78060.0},{"t":1779042360000,"open":78060.1,"high":78077.9,"low":78060.0,"close":78077.9},{"t":1779042420000,"open":78077.9,"high":78090.4,"low":78069.0,"close":78090.4},{"t":1779042480000,"open":78090.3,"high":78103.8,"low":78076.7,"close":78087.6},{"t":1779042540000,"open":78087.6,"high":78103.3,"low":78087.5,"close":78095.4},{"t":1779042600000,"open":78095.4,"high":78102.9,"low":78082.2,"close":78082.3},{"t":1779042660000,"open":78082.3,"high":78096.2,"low":78080.4,"close":78096.2},{"t":1779042720000,"open":78096.2,"high":78121.8,"low":78096.2,"close":78119.3},{"t":1779042780000,"open":78119.3,"high":78136.0,"low":78107.1,"close":78116.9},{"t":1779042840000,"open":78117.0,"high":78127.8,"low":78074.6,"close":78079.1},{"t":1779042900000,"open":78079.2,"high":78109.6,"low":78079.1,"close":78109.5},{"t":1779042960000,"open":78109.6,"high":78109.6,"low":78094.4,"close":78099.8},{"t":1779043020000,"open":78099.8,"high":78099.8,"low":78099.7,"close":78099.8},{"t":1779043080000,"open":78099.7,"high":78117.0,"low":78099.7,"close":78117.0},{"t":1779043140000,"open":78117.0,"high":78117.0,"low":78101.9,"close":78101.9},{"t":1779043200000,"open":78101.9,"high":78102.0,"low":78082.1,"close":78092.8},{"t":1779043260000,"open":78092.9,"high":78092.9,"low":78082.3,"close":78082.3},{"t":1779043320000,"open":78082.3,"high":78099.3,"low":78082.3,"close":78099.2},{"t":1779043380000,"open":78099.3,"high":78099.3,"low":78088.9,"close":78088.9},{"t":1779043440000,"open":78089.0,"high":78089.0,"low":78082.3,"close":78082.3},{"t":1779043500000,"open":78082.3,"high":78092.0,"low":78078.0,"close":78078.0},{"t":1779043560000,"open":78078.0,"high":78090.2,"low":78074.2,"close":78087.7},{"t":1779043620000,"open":78087.7,"high":78087.8,"low":78080.9,"close":78081.0},{"t":1779043680000,"open":78081.0,"high":78092.9,"low":78080.9,"close":78092.9},{"t":1779043740000,"open":78092.9,"high":78131.7,"low":78092.8,"close":78123.9},{"t":1779043800000,"open":78123.9,"high":78137.5,"low":78106.3,"close":78137.4},{"t":1779043860000,"open":78137.4,"high":78143.3,"low":78121.9,"close":78140.2},{"t":1779043920000,"open":78140.1,"high":78140.1,"low":78132.3,"close":78135.6},{"t":1779043980000,"open":78135.7,"high":78174.1,"low":78135.6,"close":78163.8},{"t":1779044040000,"open":78163.8,"high":78167.1,"low":78160.0,"close":78164.0},{"t":1779044100000,"open":78164.1,"high":78200.0,"low":78164.0,"close":78196.0},{"t":1779044160000,"open":78196.0,"high":78196.0,"low":78179.0,"close":78179.1},{"t":1779044220000,"open":78179.1,"high":78235.2,"low":78179.0,"close":78197.7},{"t":1779044280000,"open":78197.7,"high":78202.6,"low":78190.0,"close":78196.0},{"t":1779044340000,"open":78196.0,"high":78233.0,"low":78195.9,"close":78226.2},{"t":1779044400000,"open":78226.2,"high":78238.6,"low":78224.4,"close":78229.0},{"t":1779044460000,"open":78228.9,"high":78228.9,"low":78200.0,"close":78200.1},{"t":1779044520000,"open":78200.1,"high":78242.1,"low":78200.0,"close":78232.0},{"t":1779044580000,"open":78232.0,"high":78232.1,"low":78202.9,"close":78202.9},{"t":1779044640000,"open":78202.9,"high":78228.8,"low":78181.4,"close":78228.7},{"t":1779044700000,"open":78228.8,"high":78228.8,"low":78209.8,"close":78209.8},{"t":1779044760000,"open":78209.8,"high":78217.8,"low":78196.3,"close":78217.7},{"t":1779044820000,"open":78217.7,"high":78234.6,"low":78217.7,"close":78234.6},{"t":1779044880000,"open":78234.6,"high":78256.9,"low":78234.5,"close":78234.6},{"t":1779044940000,"open":78234.5,"high":78234.6,"low":78211.0,"close":78211.0},{"t":1779045000000,"open":78211.0,"high":78211.0,"low":78189.0,"close":78194.6},{"t":1779045060000,"open":78194.6,"high":78202.0,"low":78194.6,"close":78202.0},{"t":1779045120000,"open":78202.0,"high":78202.0,"low":78190.0,"close":78200.0},{"t":1779045180000,"open":78200.0,"high":78203.5,"low":78199.9,"close":78203.5},{"t":1779045240000,"open":78203.5,"high":78219.7,"low":78199.0,"close":78219.6},{"t":1779045300000,"open":78219.7,"high":78219.7,"low":78192.8,"close":78203.3},{"t":1779045360000,"open":78203.3,"high":78217.8,"low":78203.2,"close":78206.1},{"t":1779045420000,"open":78206.0,"high":78206.1,"low":78202.0,"close":78202.0},{"t":1779045480000,"open":78202.0,"high":78202.1,"low":78202.0,"close":78202.1},{"t":1779045540000,"open":78202.0,"high":78209.6,"low":78202.0,"close":78202.1},{"t":1779045600000,"open":78202.0,"high":78210.0,"low":78194.3,"close":78194.3},{"t":1779045660000,"open":78194.4,"high":78218.8,"low":78194.3,"close":78218.8},{"t":1779045720000,"open":78218.8,"high":78238.2,"low":78218.8,"close":78238.2},{"t":1779045780000,"open":78238.1,"high":78265.0,"low":78228.0,"close":78228.0},{"t":1779045840000,"open":78228.1,"high":78228.1,"low":78189.3,"close":78189.3},{"t":1779045900000,"open":78189.3,"high":78210.1,"low":78189.3,"close":78192.0},{"t":1779045960000,"open":78192.1,"high":78205.1,"low":78192.0,"close":78205.1},{"t":1779046020000,"open":78205.0,"high":78205.1,"low":78190.9,"close":78190.9},{"t":1779046080000,"open":78191.0,"high":78202.3,"low":78179.2,"close":78202.2},{"t":1779046140000,"open":78202.2,"high":78202.3,"low":78184.6,"close":78184.6},{"t":1779046200000,"open":78184.7,"high":78193.6,"low":78184.6,"close":78193.5},{"t":1779046260000,"open":78193.5,"high":78193.6,"low":78193.5,"close":78193.5},{"t":1779046320000,"open":78193.5,"high":78200.0,"low":78193.5,"close":78200.0},{"t":1779046380000,"open":78200.0,"high":78200.0,"low":78188.0,"close":78196.0},{"t":1779046440000,"open":78196.0,"high":78196.0,"low":78182.7,"close":78182.7},{"t":1779046500000,"open":78182.7,"high":78184.2,"low":78172.2,"close":78184.1},{"t":1779046560000,"open":78184.1,"high":78206.4,"low":78184.1,"close":78206.3},{"t":1779046620000,"open":78206.4,"high":78206.4,"low":78203.0,"close":78203.0},{"t":1779046680000,"open":78202.8,"high":78212.6,"low":78200.5,"close":78212.6},{"t":1779046740000,"open":78212.6,"high":78253.9,"low":78212.5,"close":78253.9},{"t":1779046800000,"open":78253.9,"high":78349.8,"low":78253.8,"close":78324.8},{"t":1779046860000,"open":78324.9,"high":78324.9,"low":78310.4,"close":78317.2},{"t":1779046920000,"open":78317.2,"high":78388.0,"low":78310.5,"close":78337.0},{"t":1779046980000,"open":78336.9,"high":78350.1,"low":78336.9,"close":78349.0},{"t":1779047040000,"open":78348.9,"high":78353.0,"low":78336.3,"close":78336.4},{"t":1779047100000,"open":78336.3,"high":78343.4,"low":78308.0,"close":78308.1},{"t":1779047160000,"open":78308.0,"high":78321.3,"low":78308.0,"close":78321.2},{"t":1779047220000,"open":78321.2,"high":78382.2,"low":78321.2,"close":78364.4},{"t":1779047280000,"open":78364.4,"high":78388.7,"low":78353.7,"close":78376.6},{"t":1779047340000,"open":78376.6,"high":78398.1,"low":78363.0,"close":78398.1},{"t":1779047400000,"open":78398.1,"high":78415.9,"low":78392.0,"close":78412.9},{"t":1779047460000,"open":78412.9,"high":78432.0,"low":78409.5,"close":78412.5},{"t":1779047520000,"open":78412.6,"high":78414.1,"low":78406.2,"close":78406.2},{"t":1779047580000,"open":78406.3,"high":78431.9,"low":78406.2,"close":78428.2},{"t":1779047640000,"open":78428.2,"high":78428.3,"low":78374.2,"close":78374.2},{"t":1779047700000,"open":78374.2,"high":78374.3,"low":78347.8,"close":78359.7},{"t":1779047760000,"open":78359.8,"high":78359.8,"low":78359.7,"close":78359.7},{"t":1779047820000,"open":78359.8,"high":78359.8,"low":78359.0,"close":78359.0},{"t":1779047880000,"open":78359.1,"high":78359.1,"low":78355.7,"close":78355.7},{"t":1779047940000,"open":78355.7,"high":78381.6,"low":78335.5,"close":78369.0},{"t":1779048000000,"open":78368.9,"high":78388.6,"low":78368.9,"close":78388.5},{"t":1779048060000,"open":78388.5,"high":78393.9,"low":78387.4,"close":78387.4},{"t":1779048120000,"open":78387.4,"high":78387.5,"low":78363.4,"close":78363.4},{"t":1779048180000,"open":78363.4,"high":78363.5,"low":78344.1,"close":78344.2},{"t":1779048240000,"open":78344.1,"high":78349.2,"low":78322.4,"close":78349.1},{"t":1779048300000,"open":78349.1,"high":78349.2,"low":78344.6,"close":78344.7},{"t":1779048360000,"open":78344.7,"high":78344.7,"low":78336.0,"close":78336.0},{"t":1779048420000,"open":78336.0,"high":78336.1,"low":78300.3,"close":78300.4},{"t":1779048480000,"open":78300.3,"high":78309.7,"low":78300.3,"close":78309.6},{"t":1779048540000,"open":78309.6,"high":78309.7,"low":78308.1,"close":78308.1},{"t":1779048600000,"open":78308.2,"high":78308.2,"low":78295.6,"close":78295.6},{"t":1779048660000,"open":78295.6,"high":78322.6,"low":78280.0,"close":78322.5},{"t":1779048720000,"open":78322.5,"high":78328.6,"low":78322.5,"close":78328.5},{"t":1779048780000,"open":78328.5,"high":78328.6,"low":78305.2,"close":78314.1},{"t":1779048840000,"open":78314.1,"high":78314.2,"low":78300.0,"close":78300.0},{"t":1779048900000,"open":78300.1,"high":78302.0,"low":78292.1,"close":78302.0},{"t":1779048960000,"open":78301.9,"high":78302.0,"low":78273.4,"close":78286.8},{"t":1779049020000,"open":78286.9,"high":78306.5,"low":78286.8,"close":78290.4},{"t":1779049080000,"open":78290.4,"high":78292.8,"low":78279.4,"close":78279.4},{"t":1779049140000,"open":78279.4,"high":78279.5,"low":78257.1,"close":78257.2},{"t":1779049200000,"open":78257.1,"high":78258.8,"low":78209.0,"close":78209.0},{"t":1779049260000,"open":78209.0,"high":78264.0,"low":78209.0,"close":78245.4},{"t":1779049320000,"open":78245.4,"high":78245.4,"low":78239.3,"close":78239.3},{"t":1779049380000,"open":78239.3,"high":78249.9,"low":78239.3,"close":78249.8},{"t":1779049440000,"open":78249.8,"high":78261.3,"low":78240.0,"close":78240.0},{"t":1779049500000,"open":78240.1,"high":78259.9,"low":78240.1,"close":78258.3},{"t":1779049560000,"open":78258.3,"high":78258.4,"low":78242.7,"close":78242.7},{"t":1779049620000,"open":78242.8,"high":78257.4,"low":78242.8,"close":78257.4},{"t":1779049680000,"open":78257.3,"high":78257.4,"low":78242.4,"close":78242.5},{"t":1779049740000,"open":78242.5,"high":78257.4,"low":78242.4,"close":78257.3},{"t":1779049800000,"open":78257.4,"high":78295.0,"low":78257.3,"close":78295.0},{"t":1779049860000,"open":78295.0,"high":78317.7,"low":78295.0,"close":78296.3},{"t":1779049920000,"open":78296.4,"high":78329.8,"low":78296.3,"close":78329.8},{"t":1779049980000,"open":78329.8,"high":78335.3,"low":78313.5,"close":78313.5},{"t":1779050040000,"open":78313.6,"high":78313.6,"low":78244.8,"close":78244.9},{"t":1779050100000,"open":78244.8,"high":78280.3,"low":78244.8,"close":78280.2},{"t":1779050160000,"open":78280.3,"high":78282.6,"low":78280.2,"close":78282.6},{"t":1779050220000,"open":78282.5,"high":78282.5,"low":78228.5,"close":78236.8},{"t":1779050280000,"open":78236.8,"high":78242.0,"low":78208.9,"close":78227.1},{"t":1779050340000,"open":78227.2,"high":78261.3,"low":78227.1,"close":78261.2},{"t":1779050400000,"open":78261.2,"high":78261.3,"low":78247.1,"close":78251.1},{"t":1779050460000,"open":78251.0,"high":78251.1,"low":78241.1,"close":78244.6},{"t":1779050520000,"open":78244.5,"high":78244.6,"low":78244.5,"close":78244.5},{"t":1779050580000,"open":78244.5,"high":78263.0,"low":78244.5,"close":78263.0},{"t":1779050640000,"open":78262.9,"high":78265.7,"low":78249.6,"close":78249.7},{"t":1779050700000,"open":78249.6,"high":78250.1,"low":78244.0,"close":78250.1},{"t":1779050760000,"open":78250.0,"high":78259.9,"low":78250.0,"close":78259.9},{"t":1779050820000,"open":78259.9,"high":78259.9,"low":78240.1,"close":78240.2},{"t":1779050880000,"open":78240.2,"high":78250.8,"low":78229.7,"close":78250.8},{"t":1779050940000,"open":78250.7,"high":78250.8,"low":78246.7,"close":78246.7},{"t":1779051000000,"open":78246.8,"high":78250.8,"low":78246.7,"close":78250.8},{"t":1779051060000,"open":78250.8,"high":78250.8,"low":78250.7,"close":78250.8},{"t":1779051120000,"open":78250.8,"high":78250.8,"low":78247.1,"close":78247.4},{"t":1779051180000,"open":78247.5,"high":78247.5,"low":78230.6,"close":78230.7},{"t":1779051240000,"open":78230.7,"high":78245.3,"low":78230.6,"close":78245.2},{"t":1779051300000,"open":78245.3,"high":78245.3,"low":78241.5,"close":78241.6},{"t":1779051360000,"open":78241.5,"high":78241.6,"low":78241.5,"close":78241.6},{"t":1779051420000,"open":78241.6,"high":78241.6,"low":78241.5,"close":78241.6},{"t":1779051480000,"open":78241.6,"high":78255.8,"low":78241.5,"close":78255.7},{"t":1779051540000,"open":78255.8,"high":78259.8,"low":78230.0,"close":78230.0},{"t":1779051600000,"open":78230.1,"high":78234.7,"low":78211.5,"close":78233.2},{"t":1779051660000,"open":78233.2,"high":78255.2,"low":78233.2,"close":78255.1},{"t":1779051720000,"open":78255.1,"high":78255.2,"low":78200.0,"close":78204.3},{"t":1779051780000,"open":78204.4,"high":78204.4,"low":78190.6,"close":78199.1},{"t":1779051840000,"open":78199.1,"high":78216.0,"low":78199.1,"close":78215.9},{"t":1779051900000,"open":78216.0,"high":78216.0,"low":78215.9,"close":78215.9},{"t":1779051960000,"open":78216.0,"high":78216.0,"low":78215.9,"close":78215.9},{"t":1779052020000,"open":78215.9,"high":78217.3,"low":78215.9,"close":78217.3},{"t":1779052080000,"open":78217.2,"high":78230.0,"low":78217.2,"close":78230.0},{"t":1779052140000,"open":78230.0,"high":78230.0,"low":78222.6,"close":78223.1},{"t":1779052200000,"open":78223.2,"high":78240.7,"low":78223.1,"close":78240.7},{"t":1779052260000,"open":78240.7,"high":78245.3,"low":78240.6,"close":78245.3},{"t":1779052320000,"open":78245.3,"high":78245.3,"low":78228.1,"close":78228.1},{"t":1779052380000,"open":78228.1,"high":78245.3,"low":78228.1,"close":78245.2},{"t":1779052440000,"open":78245.3,"high":78261.2,"low":78245.2,"close":78261.2},{"t":1779052500000,"open":78261.1,"high":78261.2,"low":78228.9,"close":78232.9},{"t":1779052560000,"open":78233.0,"high":78241.2,"low":78232.9,"close":78241.1},{"t":1779052620000,"open":78241.1,"high":78241.2,"low":78227.8,"close":78227.8},{"t":1779052680000,"open":78227.8,"high":78244.0,"low":78227.8,"close":78243.9},{"t":1779052740000,"open":78244.0,"high":78273.6,"low":78243.9,"close":78273.6},{"t":1779052800000,"open":78273.5,"high":78291.9,"low":78273.5,"close":78291.9},{"t":1779052860000,"open":78291.8,"high":78376.0,"low":78291.8,"close":78332.9},{"t":1779052920000,"open":78332.9,"high":78344.7,"low":78323.1,"close":78323.2},{"t":1779052980000,"open":78323.1,"high":78331.0,"low":78323.1,"close":78330.9},{"t":1779053040000,"open":78331.0,"high":78393.1,"low":78330.9,"close":78393.1},{"t":1779053100000,"open":78393.0,"high":78405.1,"low":78380.0,"close":78383.7},{"t":1779053160000,"open":78383.7,"high":78383.8,"low":78347.8,"close":78347.9},{"t":1779053220000,"open":78347.8,"high":78365.1,"low":78335.1,"close":78365.1},{"t":1779053280000,"open":78365.1,"high":78365.1,"low":78365.0,"close":78365.1},{"t":1779053340000,"open":78365.1,"high":78393.0,"low":78359.7,"close":78392.9},{"t":1779053400000,"open":78392.9,"high":78398.9,"low":78389.4,"close":78398.9},{"t":1779053460000,"open":78398.8,"high":78400.0,"low":78398.8,"close":78399.5},{"t":1779053520000,"open":78398.9,"high":78399.0,"low":78363.7,"close":78363.8},{"t":1779053580000,"open":78363.7,"high":78365.1,"low":78340.2,"close":78365.0},{"t":1779053640000,"open":78365.0,"high":78398.5,"low":78365.0,"close":78398.4},{"t":1779053700000,"open":78398.4,"high":78398.4,"low":78375.7,"close":78394.7},{"t":1779053760000,"open":78394.7,"high":78453.0,"low":78394.6,"close":78432.0},{"t":1779053820000,"open":78431.9,"high":78432.0,"low":78354.1,"close":78369.7},{"t":1779053880000,"open":78369.8,"high":78385.0,"low":78369.7,"close":78369.8},{"t":1779053940000,"open":78369.7,"high":78369.8,"low":78346.7,"close":78346.7},{"t":1779054000000,"open":78346.7,"high":78400.1,"low":78320.4,"close":78384.2},{"t":1779054060000,"open":78384.1,"high":78396.0,"low":78384.1,"close":78384.4},{"t":1779054120000,"open":78384.3,"high":78384.4,"low":78366.6,"close":78366.6},{"t":1779054180000,"open":78366.7,"high":78399.0,"low":78366.6,"close":78398.3},{"t":1779054240000,"open":78398.3,"high":78398.4,"low":78391.9,"close":78391.9},{"t":1779054300000,"open":78391.9,"high":78392.0,"low":78376.8,"close":78376.9},{"t":1779054360000,"open":78376.8,"high":78376.8,"low":78347.2,"close":78369.8},{"t":1779054420000,"open":78370.0,"high":78393.1,"low":78370.0,"close":78393.1},{"t":1779054480000,"open":78393.1,"high":78404.0,"low":78393.1,"close":78403.9},{"t":1779054540000,"open":78403.9,"high":78442.3,"low":78381.5,"close":78381.5},{"t":1779054600000,"open":78381.3,"high":78418.4,"low":78376.1,"close":78396.1},{"t":1779054660000,"open":78396.0,"high":78396.1,"low":78372.2,"close":78384.5},{"t":1779054720000,"open":78384.4,"high":78384.5,"low":78380.4,"close":78380.5},{"t":1779054780000,"open":78380.4,"high":78380.4,"low":78358.2,"close":78358.2},{"t":1779054840000,"open":78358.2,"high":78358.3,"low":78347.1,"close":78355.3},{"t":1779054900000,"open":78355.4,"high":78396.7,"low":78355.4,"close":78396.5},{"t":1779054960000,"open":78396.6,"high":78396.6,"low":78387.8,"close":78387.8},{"t":1779055020000,"open":78387.9,"high":78390.0,"low":78387.8,"close":78390.0},{"t":1779055080000,"open":78390.0,"high":78405.5,"low":78389.9,"close":78405.4},{"t":1779055140000,"open":78405.5,"high":78405.5,"low":78360.8,"close":78365.4},{"t":1779055200000,"open":78365.4,"high":78372.8,"low":78300.1,"close":78300.1},{"t":1779055260000,"open":78300.1,"high":78300.1,"low":78184.3,"close":78187.4},{"t":1779055320000,"open":78187.3,"high":78187.4,"low":78011.1,"close":78134.9},{"t":1779055380000,"open":78134.9,"high":78218.3,"low":78117.0,"close":78204.7},{"t":1779055440000,"open":78204.7,"high":78250.0,"low":78193.3,"close":78244.7},{"t":1779055500000,"open":78244.7,"high":78269.5,"low":78228.0,"close":78269.5},{"t":1779055560000,"open":78269.5,"high":78315.4,"low":78269.5,"close":78291.7},{"t":1779055620000,"open":78291.7,"high":78291.7,"low":78195.6,"close":78195.6},{"t":1779055680000,"open":78195.6,"high":78195.7,"low":78151.2,"close":78164.0},{"t":1779055740000,"open":78163.9,"high":78169.8,"low":78069.7,"close":78079.9},{"t":1779055800000,"open":78079.9,"high":78085.6,"low":77901.4,"close":77972.8},{"t":1779055860000,"open":77972.8,"high":78042.5,"low":77972.8,"close":78039.0},{"t":1779055920000,"open":78039.0,"high":78074.0,"low":78035.0,"close":78063.5},{"t":1779055980000,"open":78063.5,"high":78086.0,"low":78063.4,"close":78086.0},{"t":1779056040000,"open":78086.0,"high":78094.0,"low":78074.4,"close":78087.6},{"t":1779056100000,"open":78087.7,"high":78115.5,"low":78052.4,"close":78096.6},{"t":1779056160000,"open":78096.6,"high":78096.6,"low":78025.0,"close":78025.0},{"t":1779056220000,"open":78025.0,"high":78025.0,"low":77973.3,"close":77999.1},{"t":1779056280000,"open":77999.2,"high":78012.9,"low":77980.2,"close":77980.2},{"t":1779056340000,"open":77980.3,"high":78013.5,"low":77980.2,"close":78000.6},{"t":1779056400000,"open":78000.6,"high":78062.7,"low":78000.6,"close":78049.9},{"t":1779056460000,"open":78049.9,"high":78086.8,"low":78031.9,"close":78078.3},{"t":1779056520000,"open":78078.3,"high":78078.3,"low":78012.0,"close":78015.0},{"t":1779056580000,"open":78015.1,"high":78031.5,"low":77908.7,"close":77931.0},{"t":1779056640000,"open":77931.0,"high":77965.2,"low":77916.5,"close":77965.2},{"t":1779056700000,"open":77965.1,"high":77974.2,"low":77931.2,"close":77963.1},{"t":1779056760000,"open":77963.2,"high":77985.3,"low":77905.6,"close":77948.2},{"t":1779056820000,"open":77948.3,"high":77972.8,"low":77942.3,"close":77942.4},{"t":1779056880000,"open":77942.3,"high":77950.1,"low":77919.3,"close":77948.8},{"t":1779056940000,"open":77948.8,"high":77986.9,"low":77948.8,"close":77954.6},{"t":1779057000000,"open":77954.5,"high":77983.9,"low":77942.0,"close":77983.9},{"t":1779057060000,"open":77983.9,"high":78069.1,"low":77983.8,"close":78043.7},{"t":1779057120000,"open":78043.7,"high":78047.9,"low":78016.7,"close":78021.5},{"t":1779057180000,"open":78021.5,"high":78039.1,"low":77997.7,"close":78039.0},{"t":1779057240000,"open":78039.0,"high":78098.5,"low":78039.0,"close":78074.0},{"t":1779057300000,"open":78074.1,"high":78086.0,"low":78051.2,"close":78070.4},{"t":1779057360000,"open":78070.4,"high":78070.4,"low":77947.7,"close":77954.0},{"t":1779057420000,"open":77954.0,"high":77969.9,"low":77907.6,"close":77969.9},{"t":1779057480000,"open":77969.8,"high":77991.4,"low":77938.9,"close":77973.2},{"t":1779057540000,"open":77973.1,"high":78035.1,"low":77973.1,"close":78004.1},{"t":1779057600000,"open":78004.1,"high":78079.9,"low":78004.0,"close":78063.2},{"t":1779057660000,"open":78063.2,"high":78063.2,"low":78018.8,"close":78018.8},{"t":1779057720000,"open":78018.8,"high":78018.9,"low":78016.7,"close":78016.7},{"t":1779057780000,"open":78016.8,"high":78019.5,"low":78016.7,"close":78016.7},{"t":1779057840000,"open":78016.7,"high":78016.8,"low":77987.7,"close":78014.0},{"t":1779057900000,"open":78013.9,"high":78014.0,"low":77954.7,"close":77979.6},{"t":1779057960000,"open":77979.7,"high":77987.1,"low":77964.5,"close":77985.7},{"t":1779058020000,"open":77985.7,"high":78008.0,"low":77967.2,"close":77967.3},{"t":1779058080000,"open":77967.3,"high":77973.5,"low":77939.3,"close":77956.8},{"t":1779058140000,"open":77956.8,"high":77978.4,"low":77956.7,"close":77976.8},{"t":1779058200000,"open":77976.7,"high":77976.8,"low":77917.5,"close":77917.6},{"t":1779058260000,"open":77917.6,"high":77917.6,"low":77839.4,"close":77865.4},{"t":1779058320000,"open":77865.4,"high":77878.9,"low":77777.0,"close":77865.6},{"t":1779058380000,"open":77865.7,"high":77909.6,"low":77857.5,"close":77857.6},{"t":1779058440000,"open":77857.6,"high":77872.4,"low":77839.9,"close":77839.9},{"t":1779058500000,"open":77840.0,"high":77928.5,"low":77839.9,"close":77884.0},{"t":1779058560000,"open":77884.0,"high":77912.2,"low":77864.6,"close":77912.1},{"t":1779058620000,"open":77912.2,"high":77964.8,"low":77896.0,"close":77945.0},{"t":1779058680000,"open":77945.0,"high":77945.1,"low":77914.2,"close":77933.7},{"t":1779058740000,"open":77933.7,"high":77975.1,"low":77933.6,"close":77961.6},{"t":1779058800000,"open":77961.7,"high":77970.0,"low":77905.0,"close":77945.4},{"t":1779058860000,"open":77945.4,"high":77954.4,"low":77890.0,"close":77931.5},{"t":1779058920000,"open":77931.4,"high":77940.8,"low":77869.0,"close":77918.2},{"t":1779058980000,"open":77918.3,"high":77956.5,"low":77910.8,"close":77956.5},{"t":1779059040000,"open":77956.4,"high":77956.5,"low":77875.1,"close":77895.6},{"t":1779059100000,"open":77895.5,"high":77914.6,"low":77843.4,"close":77869.0},{"t":1779059160000,"open":77869.1,"high":77873.1,"low":77827.3,"close":77830.0},{"t":1779059220000,"open":77829.9,"high":77857.0,"low":77778.0,"close":77811.7},{"t":1779059280000,"open":77811.7,"high":77834.0,"low":77719.0,"close":77721.3},{"t":1779059340000,"open":77721.3,"high":77825.8,"low":77721.3,"close":77801.1},{"t":1779059400000,"open":77801.1,"high":77870.0,"low":77801.1,"close":77855.1},{"t":1779059460000,"open":77855.2,"high":77893.6,"low":77845.3,"close":77859.7},{"t":1779059520000,"open":77859.8,"high":77865.3,"low":77802.4,"close":77807.1},{"t":1779059580000,"open":77807.2,"high":77844.5,"low":77807.1,"close":77834.9},{"t":1779059640000,"open":77834.8,"high":77834.8,"low":77811.1,"close":77817.5},{"t":1779059700000,"open":77817.5,"high":77817.5,"low":77657.0,"close":77711.7},{"t":1779059760000,"open":77712.0,"high":77719.6,"low":77639.9,"close":77688.4},{"t":1779059820000,"open":77688.4,"high":77792.8,"low":77688.3,"close":77777.9},{"t":1779059880000,"open":77777.9,"high":77835.1,"low":77777.9,"close":77800.1},{"t":1779059940000,"open":77800.1,"high":77835.7,"low":77771.2,"close":77821.9},{"t":1779060000000,"open":77821.8,"high":77821.9,"low":77786.2,"close":77816.9},{"t":1779060060000,"open":77816.9,"high":77909.1,"low":77816.8,"close":77908.0},{"t":1779060120000,"open":77908.0,"high":77938.0,"low":77869.3,"close":77869.3},{"t":1779060180000,"open":77869.4,"high":77879.8,"low":77861.0,"close":77861.1},{"t":1779060240000,"open":77861.0,"high":77912.8,"low":77853.2,"close":77893.9},{"t":1779060300000,"open":77893.9,"high":77920.0,"low":77835.1,"close":77840.1},{"t":1779060360000,"open":77840.1,"high":77865.8,"low":77814.9,"close":77861.7},{"t":1779060420000,"open":77861.7,"high":77878.0,"low":77851.8,"close":77876.0},{"t":1779060480000,"open":77876.1,"high":77882.2,"low":77788.7,"close":77790.3},{"t":1779060540000,"open":77790.3,"high":77805.0,"low":77783.8,"close":77795.8},{"t":1779060600000,"open":77795.8,"high":77795.8,"low":77700.4,"close":77704.8},{"t":1779060660000,"open":77704.7,"high":77777.0,"low":77704.7,"close":77750.0},{"t":1779060720000,"open":77750.1,"high":77817.5,"low":77735.1,"close":77817.5},{"t":1779060780000,"open":77817.6,"high":77839.9,"low":77804.0,"close":77839.7},{"t":1779060840000,"open":77839.7,"high":77862.2,"low":77820.7,"close":77845.6},{"t":1779060900000,"open":77845.5,"high":77845.5,"low":77757.0,"close":77757.0},{"t":1779060960000,"open":77757.0,"high":77777.7,"low":77720.0,"close":77747.9},{"t":1779061020000,"open":77748.0,"high":77810.0,"low":77747.9,"close":77803.2},{"t":1779061080000,"open":77803.1,"high":77803.2,"low":77730.3,"close":77752.3},{"t":1779061140000,"open":77752.3,"high":77752.3,"low":77688.0,"close":77700.8},{"t":1779061200000,"open":77700.7,"high":77703.9,"low":77137.2,"close":77218.0},{"t":1779061260000,"open":77214.9,"high":77227.9,"low":76675.2,"close":76750.8},{"t":1779061320000,"open":76750.8,"high":77183.3,"low":76666.0,"close":77175.1},{"t":1779061380000,"open":77175.1,"high":77183.3,"low":77052.0,"close":77109.3},{"t":1779061440000,"open":77109.4,"high":77318.3,"low":77109.3,"close":77216.0},{"t":1779061500000,"open":77216.0,"high":77228.0,"low":77109.1,"close":77124.3},{"t":1779061560000,"open":77124.2,"high":77267.5,"low":77117.2,"close":77218.4},{"t":1779061620000,"open":77218.2,"high":77218.2,"low":77085.7,"close":77126.4},{"t":1779061680000,"open":77126.4,"high":77235.5,"low":77124.0,"close":77224.5},{"t":1779061740000,"open":77224.5,"high":77290.2,"low":77182.0,"close":77226.4},{"t":1779061800000,"open":77226.4,"high":77287.6,"low":77222.0,"close":77259.9},{"t":1779061860000,"open":77260.0,"high":77275.1,"low":77234.0,"close":77266.7},{"t":1779061920000,"open":77266.6,"high":77447.0,"low":77265.6,"close":77444.5},{"t":1779061980000,"open":77444.4,"high":77530.8,"low":77417.8,"close":77473.8},{"t":1779062040000,"open":77473.7,"high":77492.0,"low":77411.0,"close":77449.0},{"t":1779062100000,"open":77449.0,"high":77450.0,"low":77400.0,"close":77446.3},{"t":1779062160000,"open":77446.2,"high":77486.1,"low":77434.6,"close":77438.1},{"t":1779062220000,"open":77438.0,"high":77495.0,"low":77396.0,"close":77471.1},{"t":1779062280000,"open":77471.0,"high":77505.0,"low":77413.0,"close":77420.4},{"t":1779062340000,"open":77420.4,"high":77449.8,"low":77400.4,"close":77430.4},{"t":1779062400000,"open":77430.4,"high":77452.7,"low":77390.0,"close":77404.0},{"t":1779062460000,"open":77404.0,"high":77404.0,"low":77280.0,"close":77280.0},{"t":1779062520000,"open":77280.0,"high":77320.1,"low":77201.4,"close":77320.1},{"t":1779062580000,"open":77320.0,"high":77344.8,"low":77258.2,"close":77265.6},{"t":1779062640000,"open":77265.6,"high":77318.0,"low":77265.5,"close":77289.4},{"t":1779062700000,"open":77289.5,"high":77289.5,"low":77120.0,"close":77120.7},{"t":1779062760000,"open":77120.8,"high":77120.8,"low":77050.0,"close":77067.0},{"t":1779062820000,"open":77067.0,"high":77145.4,"low":77066.9,"close":77144.9},{"t":1779062880000,"open":77145.0,"high":77145.0,"low":76980.1,"close":77021.4},{"t":1779062940000,"open":77021.5,"high":77057.7,"low":76980.0,"close":76980.1},{"t":1779063000000,"open":76980.0,"high":76988.9,"low":76880.0,"close":76905.1},{"t":1779063060000,"open":76905.1,"high":77066.9,"low":76875.0,"close":77048.6},{"t":1779063120000,"open":77048.5,"high":77060.2,"low":76980.6,"close":77006.7},{"t":1779063180000,"open":77006.7,"high":77060.1,"low":76945.1,"close":77060.1},{"t":1779063240000,"open":77060.1,"high":77180.5,"low":77040.3,"close":77177.7},{"t":1779063300000,"open":77177.7,"high":77212.0,"low":77121.6,"close":77179.9},{"t":1779063360000,"open":77180.0,"high":77303.9,"low":77165.1,"close":77277.0},{"t":1779063420000,"open":77277.1,"high":77277.1,"low":77217.0,"close":77248.7},{"t":1779063480000,"open":77248.6,"high":77266.3,"low":77185.2,"close":77203.7},{"t":1779063540000,"open":77203.8,"high":77214.6,"low":77103.1,"close":77103.1},{"t":1779063600000,"open":77103.1,"high":77202.0,"low":77088.3,"close":77186.4},{"t":1779063660000,"open":77186.4,"high":77235.2,"low":77175.0,"close":77187.9},{"t":1779063720000,"open":77188.0,"high":77212.3,"low":77136.8,"close":77163.1},{"t":1779063780000,"open":77163.1,"high":77195.2,"low":77152.3,"close":77170.9},{"t":1779063840000,"open":77171.0,"high":77189.9,"low":77114.4,"close":77156.0},{"t":1779063900000,"open":77156.0,"high":77189.6,"low":77126.2,"close":77189.5},{"t":1779063960000,"open":77189.5,"high":77189.6,"low":77128.2,"close":77170.0},{"t":1779064020000,"open":77170.0,"high":77186.4,"low":77118.2,"close":77122.6},{"t":1779064080000,"open":77122.7,"high":77156.7,"low":77063.2,"close":77143.1},{"t":1779064140000,"open":77143.1,"high":77167.8,"low":77106.1,"close":77115.9},{"t":1779064200000,"open":77115.9,"high":77115.9,"low":77050.0,"close":77081.8},{"t":1779064260000,"open":77081.9,"high":77194.2,"low":77081.8,"close":77167.7},{"t":1779064320000,"open":77167.6,"high":77167.7,"low":77070.9,"close":77070.9},{"t":1779064380000,"open":77070.9,"high":77080.0,"low":77000.0,"close":77000.1},{"t":1779064440000,"open":77000.1,"high":77033.9,"low":76924.0,"close":77033.9},{"t":1779064500000,"open":77033.9,"high":77140.0,"low":77000.0,"close":77122.4},{"t":1779064560000,"open":77122.4,"high":77149.5,"low":77103.9,"close":77147.7},{"t":1779064620000,"open":77147.7,"high":77178.6,"low":77098.6,"close":77163.2},{"t":1779064680000,"open":77163.1,"high":77163.2,"low":77086.6,"close":77129.1},{"t":1779064740000,"open":77129.1,"high":77163.2,"low":77107.0,"close":77130.7},{"t":1779064800000,"open":77130.7,"high":77160.0,"low":77051.5,"close":77086.0},{"t":1779064860000,"open":77086.0,"high":77135.0,"low":77080.1,"close":77100.1},{"t":1779064920000,"open":77100.0,"high":77100.1,"low":76990.0,"close":77012.5},{"t":1779064980000,"open":77012.6,"high":77026.4,"low":76967.6,"close":77007.0},{"t":1779065040000,"open":77007.0,"high":77020.0,"low":76982.4,"close":76982.4},{"t":1779065100000,"open":76982.3,"high":76991.8,"low":76951.5,"close":76986.4},{"t":1779065160000,"open":76986.4,"high":77053.0,"low":76983.2,"close":76983.2},{"t":1779065220000,"open":76983.3,"high":77076.0,"low":76972.0,"close":77062.9},{"t":1779065280000,"open":77062.9,"high":77062.9,"low":76988.3,"close":77011.6},{"t":1779065340000,"open":77011.6,"high":77086.9,"low":77009.4,"close":77073.0},{"t":1779065400000,"open":77073.0,"high":77077.4,"low":77020.0,"close":77054.9},{"t":1779065460000,"open":77054.9,"high":77069.8,"low":76938.4,"close":76963.3},{"t":1779065520000,"open":76963.3,"high":76974.6,"low":76916.4,"close":76937.4},{"t":1779065580000,"open":76937.4,"high":77038.6,"low":76930.2,"close":77000.0},{"t":1779065640000,"open":77000.0,"high":77012.0,"low":76940.8,"close":76985.7},{"t":1779065700000,"open":76985.7,"high":77020.0,"low":76983.0,"close":77010.2},{"t":1779065760000,"open":77010.2,"high":77090.0,"low":76972.6,"close":77064.1},{"t":1779065820000,"open":77064.1,"high":77199.9,"low":77054.0,"close":77171.9},{"t":1779065880000,"open":77172.0,"high":77179.9,"low":77111.7,"close":77120.4},{"t":1779065940000,"open":77120.3,"high":77175.8,"low":77120.3,"close":77175.7},{"t":1779066000000,"open":77175.7,"high":77182.9,"low":77134.9,"close":77157.3},{"t":1779066060000,"open":77157.3,"high":77161.1,"low":77121.7,"close":77135.9},{"t":1779066120000,"open":77135.8,"high":77183.1,"low":77088.0,"close":77095.7},{"t":1779066180000,"open":77095.6,"high":77116.5,"low":77037.0,"close":77099.9},{"t":1779066240000,"open":77100.0,"high":77156.2,"low":77099.9,"close":77128.6},{"t":1779066300000,"open":77128.6,"high":77168.9,"low":77123.0,"close":77147.7},{"t":1779066360000,"open":77147.7,"high":77229.0,"low":77106.2,"close":77178.1},{"t":1779066420000,"open":77178.1,"high":77205.5,"low":77067.6,"close":77079.6},{"t":1779066480000,"open":77079.6,"high":77096.9,"low":77041.2,"close":77069.2},{"t":1779066540000,"open":77069.2,"high":77149.7,"low":77069.1,"close":77140.0},{"t":1779066600000,"open":77140.0,"high":77253.9,"low":77128.1,"close":77253.9},{"t":1779066660000,"open":77254.0,"high":77274.8,"low":77205.6,"close":77245.3},{"t":1779066720000,"open":77245.3,"high":77249.3,"low":77196.8,"close":77197.4},{"t":1779066780000,"open":77197.4,"high":77197.5,"low":77146.9,"close":77159.4},{"t":1779066840000,"open":77159.4,"high":77168.8,"low":77024.8,"close":77024.8},{"t":1779066900000,"open":77024.8,"high":77040.3,"low":76912.3,"close":76982.6},{"t":1779066960000,"open":76982.6,"high":76982.6,"low":76942.8,"close":76950.2},{"t":1779067020000,"open":76950.2,"high":77013.8,"low":76950.1,"close":76981.8},{"t":1779067080000,"open":76981.7,"high":76981.7,"low":76950.0,"close":76956.3},{"t":1779067140000,"open":76956.2,"high":76975.6,"low":76939.5,"close":76956.7},{"t":1779067200000,"open":76956.7,"high":77020.8,"low":76893.9,"close":76902.3},{"t":1779067260000,"open":76902.4,"high":76926.0,"low":76801.0,"close":76926.0},{"t":1779067320000,"open":76926.0,"high":77010.6,"low":76925.9,"close":76931.7},{"t":1779067380000,"open":76931.6,"high":76953.3,"low":76880.1,"close":76947.5},{"t":1779067440000,"open":76947.4,"high":76987.6,"low":76907.0,"close":76915.8},{"t":1779067500000,"open":76916.0,"high":76930.0,"low":76881.6,"close":76926.3},{"t":1779067560000,"open":76926.3,"high":76939.5,"low":76822.2,"close":76825.9},{"t":1779067620000,"open":76825.9,"high":76926.0,"low":76825.8,"close":76850.2},{"t":1779067680000,"open":76850.3,"high":76923.3,"low":76850.2,"close":76855.4},{"t":1779067740000,"open":76855.5,"high":76914.3,"low":76851.1,"close":76856.2},{"t":1779067800000,"open":76856.2,"high":76895.0,"low":76809.3,"close":76832.5},{"t":1779067860000,"open":76832.5,"high":76849.9,"low":76800.0,"close":76840.2},{"t":1779067920000,"open":76840.0,"high":76850.0,"low":76800.5,"close":76828.1},{"t":1779067980000,"open":76828.1,"high":76850.0,"low":76780.9,"close":76850.0},{"t":1779068040000,"open":76849.9,"high":76860.0,"low":76719.5,"close":76741.0},{"t":1779068100000,"open":76741.1,"high":76891.6,"low":76738.0,"close":76861.2},{"t":1779068160000,"open":76861.3,"high":76880.0,"low":76817.0,"close":76840.5},{"t":1779068220000,"open":76840.5,"high":76872.4,"low":76751.4,"close":76751.4},{"t":1779068280000,"open":76751.3,"high":76770.2,"low":76724.5,"close":76770.2},{"t":1779068340000,"open":76770.2,"high":76844.0,"low":76729.1,"close":76810.2},{"t":1779068400000,"open":76810.2,"high":76839.7,"low":76778.8,"close":76788.8},{"t":1779068460000,"open":76788.9,"high":76791.6,"low":76740.2,"close":76744.4},{"t":1779068520000,"open":76744.4,"high":76800.0,"low":76744.4,"close":76781.8},{"t":1779068580000,"open":76781.9,"high":76800.0,"low":76753.5,"close":76758.8},{"t":1779068640000,"open":76758.8,"high":76810.0,"low":76758.8,"close":76796.3},{"t":1779068700000,"open":76796.3,"high":76796.4,"low":76700.0,"close":76700.1},{"t":1779068760000,"open":76700.2,"high":76844.1,"low":76700.1,"close":76822.4},{"t":1779068820000,"open":76822.5,"high":76892.8,"low":76811.4,"close":76881.9},{"t":1779068880000,"open":76882.0,"high":76914.0,"low":76866.0,"close":76888.8},{"t":1779068940000,"open":76888.9,"high":76925.0,"low":76830.0,"close":76844.0},{"t":1779069000000,"open":76843.9,"high":76907.3,"low":76812.6,"close":76906.2},{"t":1779069060000,"open":76906.1,"high":76929.9,"low":76890.0,"close":76900.1},{"t":1779069120000,"open":76900.0,"high":76947.2,"low":76873.8,"close":76943.4},{"t":1779069180000,"open":76943.3,"high":76948.0,"low":76922.0,"close":76943.5},{"t":1779069240000,"open":76943.5,"high":76955.0,"low":76932.6,"close":76940.0},{"t":1779069300000,"open":76940.1,"high":77025.7,"low":76929.9,"close":77012.8},{"t":1779069360000,"open":77012.8,"high":77123.8,"low":76991.8,"close":77115.8},{"t":1779069420000,"open":77115.8,"high":77136.6,"low":77099.0,"close":77100.0},{"t":1779069480000,"open":77100.0,"high":77100.1,"low":77084.4,"close":77090.0},{"t":1779069540000,"open":77090.0,"high":77099.8,"low":77066.8,"close":77084.5},{"t":1779069600000,"open":77084.5,"high":77094.1,"low":77040.0,"close":77040.0},{"t":1779069660000,"open":77040.0,"high":77056.0,"low":77025.0,"close":77052.8},{"t":1779069720000,"open":77052.8,"high":77107.0,"low":77046.0,"close":77094.5},{"t":1779069780000,"open":77094.5,"high":77149.4,"low":77093.8,"close":77146.9},{"t":1779069840000,"open":77146.9,"high":77149.5,"low":77104.7,"close":77127.6},{"t":1779069900000,"open":77127.5,"high":77129.2,"low":77080.3,"close":77080.4},{"t":1779069960000,"open":77080.3,"high":77129.0,"low":77080.3,"close":77119.0},{"t":1779070020000,"open":77118.9,"high":77127.4,"low":77100.3,"close":77117.0},{"t":1779070080000,"open":77116.9,"high":77190.0,"low":77115.0,"close":77178.1},{"t":1779070140000,"open":77178.2,"high":77190.0,"low":77142.3,"close":77150.0},{"t":1779070200000,"open":77150.0,"high":77150.0,"low":77100.1,"close":77110.0},{"t":1779070260000,"open":77110.0,"high":77135.8,"low":77080.4,"close":77122.0},{"t":1779070320000,"open":77122.0,"high":77183.7,"low":77108.7,"close":77171.5},{"t":1779070380000,"open":77171.5,"high":77183.8,"low":77142.3,"close":77148.1},{"t":1779070440000,"open":77148.0,"high":77177.5,"low":77132.9,"close":77138.4},{"t":1779070500000,"open":77138.3,"high":77145.1,"low":77122.4,"close":77122.5},{"t":1779070560000,"open":77122.5,"high":77122.5,"low":77087.1,"close":77096.8},{"t":1779070620000,"open":77096.8,"high":77096.9,"low":77038.0,"close":77038.0},{"t":1779070680000,"open":77038.1,"high":77040.0,"low":77010.0,"close":77030.1},{"t":1779070740000,"open":77030.1,"high":77065.3,"low":77030.0,"close":77036.3},{"t":1779070800000,"open":77036.2,"high":77053.5,"low":76987.0,"close":76987.5},{"t":1779070860000,"open":76987.6,"high":77005.8,"low":76939.9,"close":76939.9},{"t":1779070920000,"open":76940.0,"high":76990.8,"low":76926.1,"close":76990.8},{"t":1779070980000,"open":76990.8,"high":77024.8,"low":76977.6,"close":77011.1},{"t":1779071040000,"open":77011.0,"high":77011.0,"low":76974.3,"close":76995.8},{"t":1779071100000,"open":76995.8,"high":77021.5,"low":76984.1,"close":76991.9},{"t":1779071160000,"open":76992.0,"high":77024.6,"low":76992.0,"close":77024.6},{"t":1779071220000,"open":77024.6,"high":77042.2,"low":77020.0,"close":77020.0},{"t":1779071280000,"open":77020.1,"high":77020.1,"low":76988.9,"close":76995.0},{"t":1779071340000,"open":76994.9,"high":77010.0,"low":76989.8,"close":77010.0},{"t":1779071400000,"open":77009.9,"high":77009.9,"low":76945.7,"close":76975.7},{"t":1779071460000,"open":76975.7,"high":77023.0,"low":76975.6,"close":76996.9},{"t":1779071520000,"open":76996.9,"high":76997.0,"low":76974.6,"close":76988.6},{"t":1779071580000,"open":76988.7,"high":77010.4,"low":76974.6,"close":77006.4},{"t":1779071640000,"open":77006.3,"high":77006.4,"low":76970.1,"close":76973.0},{"t":1779071700000,"open":76973.0,"high":76973.0,"low":76894.4,"close":76909.8},{"t":1779071760000,"open":76909.7,"high":76938.8,"low":76855.0,"close":76876.1},{"t":1779071820000,"open":76876.1,"high":76912.0,"low":76876.0,"close":76912.0},{"t":1779071880000,"open":76912.0,"high":76912.0,"low":76833.0,"close":76833.1},{"t":1779071940000,"open":76833.1,"high":76862.4,"low":76822.0,"close":76862.4},{"t":1779072000000,"open":76862.3,"high":76862.4,"low":76800.1,"close":76824.9},{"t":1779072060000,"open":76824.8,"high":76839.7,"low":76804.2,"close":76820.8},{"t":1779072120000,"open":76820.7,"high":76825.5,"low":76808.4,"close":76822.2},{"t":1779072180000,"open":76822.1,"high":76835.4,"low":76822.1,"close":76830.4},{"t":1779072240000,"open":76830.5,"high":76850.1,"low":76830.4,"close":76850.1},{"t":1779072300000,"open":76850.4,"high":76864.5,"low":76830.0,"close":76830.0},{"t":1779072360000,"open":76830.0,"high":76855.8,"low":76830.0,"close":76840.0},{"t":1779072420000,"open":76840.0,"high":76920.0,"low":76821.1,"close":76900.8},{"t":1779072480000,"open":76900.8,"high":76900.8,"low":76840.1,"close":76840.1},{"t":1779072540000,"open":76840.0,"high":76840.1,"low":76803.3,"close":76805.7},{"t":1779072600000,"open":76805.6,"high":76829.0,"low":76754.4,"close":76759.6},{"t":1779072660000,"open":76759.6,"high":76791.4,"low":76731.5,"close":76782.9},{"t":1779072720000,"open":76782.9,"high":76790.8,"low":76706.0,"close":76717.5},{"t":1779072780000,"open":76717.4,"high":76721.5,"low":76668.8,"close":76716.2},{"t":1779072840000,"open":76716.1,"high":76738.0,"low":76696.0,"close":76726.4},{"t":1779072900000,"open":76726.4,"high":76738.0,"low":76712.0,"close":76735.3},{"t":1779072960000,"open":76735.2,"high":76735.2,"low":76706.4,"close":76717.9},{"t":1779073020000,"open":76717.9,"high":76832.6,"low":76717.9,"close":76800.1},{"t":1779073080000,"open":76800.1,"high":76811.6,"low":76772.0,"close":76785.1},{"t":1779073140000,"open":76785.0,"high":76812.2,"low":76779.0,"close":76809.4},{"t":1779073200000,"open":76809.4,"high":76921.4,"low":76806.4,"close":76914.1},{"t":1779073260000,"open":76914.1,"high":76937.0,"low":76891.8,"close":76905.2},{"t":1779073320000,"open":76905.2,"high":76961.9,"low":76905.2,"close":76948.8},{"t":1779073380000,"open":76948.9,"high":76948.9,"low":76914.9,"close":76915.0},{"t":1779073440000,"open":76914.9,"high":76925.3,"low":76879.1,"close":76925.2},{"t":1779073500000,"open":76925.2,"high":76926.1,"low":76896.1,"close":76926.1},{"t":1779073560000,"open":76926.1,"high":76943.8,"low":76916.5,"close":76918.1},{"t":1779073620000,"open":76918.0,"high":76988.2,"low":76908.4,"close":76976.6},{"t":1779073680000,"open":76976.6,"high":76990.6,"low":76965.4,"close":76967.6},{"t":1779073740000,"open":76967.6,"high":76967.7,"low":76955.0,"close":76956.4},{"t":1779073800000,"open":76956.4,"high":76985.3,"low":76950.0,"close":76950.0},{"t":1779073860000,"open":76950.0,"high":76955.3,"low":76928.9,"close":76940.0},{"t":1779073920000,"open":76940.1,"high":76940.1,"low":76890.2,"close":76890.2},{"t":1779073980000,"open":76890.3,"high":76890.7,"low":76866.2,"close":76879.7},{"t":1779074040000,"open":76879.7,"high":76879.7,"low":76832.0,"close":76846.4},{"t":1779074100000,"open":76846.4,"high":76889.3,"low":76839.9,"close":76888.1},{"t":1779074160000,"open":76888.0,"high":76890.0,"low":76865.1,"close":76865.1},{"t":1779074220000,"open":76865.0,"high":76895.4,"low":76860.0,"close":76868.7},{"t":1779074280000,"open":76868.7,"high":76885.0,"low":76848.3,"close":76866.8},{"t":1779074340000,"open":76866.8,"high":76866.8,"low":76850.0,"close":76850.0},{"t":1779074400000,"open":76850.0,"high":76854.3,"low":76840.0,"close":76850.3},{"t":1779074460000,"open":76850.3,"high":76854.3,"low":76820.0,"close":76820.0},{"t":1779074520000,"open":76820.1,"high":76876.7,"low":76811.3,"close":76876.6},{"t":1779074580000,"open":76876.7,"high":76915.8,"low":76863.1,"close":76905.5},{"t":1779074640000,"open":76905.6,"high":76934.7,"low":76905.6,"close":76918.1},{"t":1779074700000,"open":76918.1,"high":76918.1,"low":76900.0,"close":76900.0},{"t":1779074760000,"open":76900.1,"high":76901.3,"low":76862.1,"close":76901.3},{"t":1779074820000,"open":76901.3,"high":76948.9,"low":76898.7,"close":76945.9},{"t":1779074880000,"open":76945.9,"high":76968.5,"low":76928.8,"close":76954.8},{"t":1779074940000,"open":76954.8,"high":76954.8,"low":76927.3,"close":76927.3},{"t":1779075000000,"open":76927.4,"high":76927.4,"low":76869.4,"close":76876.4},{"t":1779075060000,"open":76876.5,"high":76900.9,"low":76836.0,"close":76836.1},{"t":1779075120000,"open":76836.1,"high":76836.1,"low":76777.0,"close":76818.4},{"t":1779075180000,"open":76818.4,"high":76842.0,"low":76813.7,"close":76834.2},{"t":1779075240000,"open":76834.3,"high":76891.8,"low":76834.2,"close":76868.8},{"t":1779075300000,"open":76868.8,"high":76868.9,"low":76832.9,"close":76845.5},{"t":1779075360000,"open":76845.5,"high":76916.2,"low":76845.5,"close":76891.7},{"t":1779075420000,"open":76891.6,"high":76891.7,"low":76864.1,"close":76864.2},{"t":1779075480000,"open":76864.2,"high":76883.9,"low":76864.1,"close":76867.3},{"t":1779075540000,"open":76867.2,"high":76895.3,"low":76850.0,"close":76886.5},{"t":1779075600000,"open":76886.5,"high":76886.5,"low":76865.6,"close":76865.7},{"t":1779075660000,"open":76865.7,"high":76912.8,"low":76865.6,"close":76908.0},{"t":1779075720000,"open":76908.0,"high":76946.1,"low":76888.0,"close":76900.9},{"t":1779075780000,"open":76900.8,"high":76932.2,"low":76888.7,"close":76932.2},{"t":1779075840000,"open":76932.2,"high":76999.2,"low":76928.3,"close":76971.1},{"t":1779075900000,"open":76971.0,"high":76974.2,"low":76953.3,"close":76959.3},{"t":1779075960000,"open":76959.4,"high":76984.8,"low":76935.3,"close":76935.3},{"t":1779076020000,"open":76935.3,"high":76957.0,"low":76926.0,"close":76929.1},{"t":1779076080000,"open":76929.0,"high":76949.0,"low":76908.4,"close":76908.4},{"t":1779076140000,"open":76908.5,"high":76950.0,"low":76908.4,"close":76944.2},{"t":1779076200000,"open":76944.1,"high":76959.4,"low":76926.4,"close":76934.0},{"t":1779076260000,"open":76934.0,"high":76953.8,"low":76912.6,"close":76912.7},{"t":1779076320000,"open":76912.7,"high":76912.7,"low":76858.0,"close":76889.7},{"t":1779076380000,"open":76889.6,"high":76916.2,"low":76884.8,"close":76913.7},{"t":1779076440000,"open":76913.6,"high":76913.6,"low":76875.1,"close":76885.4},{"t":1779076500000,"open":76885.3,"high":76895.3,"low":76875.1,"close":76880.0},{"t":1779076560000,"open":76880.1,"high":76880.8,"low":76860.7,"close":76880.7},{"t":1779076620000,"open":76880.7,"high":76900.0,"low":76880.7,"close":76900.0},{"t":1779076680000,"open":76899.9,"high":76942.7,"low":76898.0,"close":76935.8},{"t":1779076740000,"open":76935.8,"high":76935.8,"low":76896.1,"close":76900.0},{"t":1779076800000,"open":76900.1,"high":76928.3,"low":76892.3,"close":76927.3},{"t":1779076860000,"open":76927.3,"high":76954.1,"low":76904.3,"close":76904.3},{"t":1779076920000,"open":76904.4,"high":76930.0,"low":76904.3,"close":76922.6},{"t":1779076980000,"open":76922.6,"high":76932.3,"low":76896.8,"close":76896.9},{"t":1779077040000,"open":76896.9,"high":76899.9,"low":76896.8,"close":76896.9},{"t":1779077100000,"open":76896.9,"high":76926.1,"low":76893.2,"close":76923.4},{"t":1779077160000,"open":76923.4,"high":76950.0,"low":76904.2,"close":76904.2},{"t":1779077220000,"open":76904.3,"high":76933.4,"low":76904.2,"close":76909.1},{"t":1779077280000,"open":76909.1,"high":76944.3,"low":76909.0,"close":76935.2},{"t":1779077340000,"open":76935.2,"high":76964.8,"low":76925.5,"close":76964.8},{"t":1779077400000,"open":76964.8,"high":76979.7,"low":76931.8,"close":76931.8},{"t":1779077460000,"open":76931.9,"high":76951.9,"low":76923.9,"close":76951.9},{"t":1779077520000,"open":76951.8,"high":76957.8,"low":76944.8,"close":76948.3},{"t":1779077580000,"open":76948.2,"high":76984.9,"low":76948.2,"close":76980.7},{"t":1779077640000,"open":76980.8,"high":77029.3,"low":76978.2,"close":76996.9},{"t":1779077700000,"open":76996.9,"high":76998.8,"low":76980.0,"close":76993.0},{"t":1779077760000,"open":76993.0,"high":77008.2,"low":76952.6,"close":76965.8},{"t":1779077820000,"open":76965.9,"high":76965.9,"low":76938.5,"close":76938.5},{"t":1779077880000,"open":76938.5,"high":76944.8,"low":76915.5,"close":76944.7},{"t":1779077940000,"open":76944.8,"high":76960.1,"low":76944.7,"close":76946.5},{"t":1779078000000,"open":76946.6,"high":76946.6,"low":76912.0,"close":76912.0},{"t":1779078060000,"open":76912.0,"high":76912.0,"low":76890.3,"close":76890.3},{"t":1779078120000,"open":76890.3,"high":76907.7,"low":76882.1,"close":76882.1},{"t":1779078180000,"open":76882.1,"high":76882.1,"low":76770.0,"close":76799.9},{"t":1779078240000,"open":76800.0,"high":76803.4,"low":76772.8,"close":76777.2},{"t":1779078300000,"open":76777.2,"high":76779.3,"low":76740.0,"close":76779.2},{"t":1779078360000,"open":76779.3,"high":76800.0,"low":76779.2,"close":76799.9},{"t":1779078420000,"open":76800.0,"high":76800.0,"low":76768.4,"close":76778.7},{"t":1779078480000,"open":76778.7,"high":76778.8,"low":76751.7,"close":76752.8},{"t":1779078540000,"open":76752.8,"high":76790.4,"low":76741.1,"close":76790.3},{"t":1779078600000,"open":76790.3,"high":76790.3,"low":76752.0,"close":76752.0},{"t":1779078660000,"open":76752.0,"high":76792.1,"low":76745.6,"close":76770.1},{"t":1779078720000,"open":76770.1,"high":76800.0,"low":76762.8,"close":76796.9},{"t":1779078780000,"open":76796.8,"high":76796.9,"low":76765.3,"close":76765.4},{"t":1779078840000,"open":76765.4,"high":76790.9,"low":76765.3,"close":76790.9},{"t":1779078900000,"open":76790.9,"high":76829.6,"low":76790.9,"close":76800.2},{"t":1779078960000,"open":76800.2,"high":76854.4,"low":76800.2,"close":76837.8},{"t":1779079020000,"open":76837.7,"high":76849.8,"low":76825.4,"close":76849.7},{"t":1779079080000,"open":76849.8,"high":76858.2,"low":76840.3,"close":76845.0},{"t":1779079140000,"open":76845.0,"high":76857.7,"low":76817.8,"close":76851.8},{"t":1779079200000,"open":76851.9,"high":76920.0,"low":76851.8,"close":76917.5},{"t":1779079260000,"open":76917.5,"high":76971.4,"low":76913.4,"close":76963.2},{"t":1779079320000,"open":76963.1,"high":76970.0,"low":76963.1,"close":76969.9},{"t":1779079380000,"open":76970.0,"high":76971.4,"low":76959.5,"close":76968.1},{"t":1779079440000,"open":76968.1,"high":76980.4,"low":76965.6,"close":76980.4},{"t":1779079500000,"open":76980.4,"high":76993.4,"low":76962.7,"close":76993.3},{"t":1779079560000,"open":76993.4,"high":77007.7,"low":76973.2,"close":76994.6},{"t":1779079620000,"open":76994.2,"high":76994.2,"low":76907.3,"close":76936.0},{"t":1779079680000,"open":76935.9,"high":76958.0,"low":76912.5,"close":76912.5},{"t":1779079740000,"open":76912.5,"high":76926.4,"low":76912.5,"close":76925.4},{"t":1779079800000,"open":76925.3,"high":76925.3,"low":76881.1,"close":76884.3},{"t":1779079860000,"open":76884.4,"high":76933.1,"low":76873.5,"close":76933.1},{"t":1779079920000,"open":76933.1,"high":76960.8,"low":76928.6,"close":76949.9},{"t":1779079980000,"open":76949.9,"high":76957.4,"low":76944.9,"close":76949.8},{"t":1779080040000,"open":76949.8,"high":76962.3,"low":76949.8,"close":76962.3},{"t":1779080100000,"open":76962.3,"high":76968.2,"low":76945.0,"close":76951.0},{"t":1779080160000,"open":76951.0,"high":76979.0,"low":76951.0,"close":76973.9},{"t":1779080220000,"open":76973.9,"high":77000.0,"low":76973.9,"close":76999.0},{"t":1779080280000,"open":76999.0,"high":77005.0,"low":76991.2,"close":77004.9},{"t":1779080340000,"open":77005.0,"high":77045.9,"low":77000.0,"close":77000.2},{"t":1779080400000,"open":77000.2,"high":77039.1,"low":77000.2,"close":77010.9},{"t":1779080460000,"open":77011.0,"high":77011.0,"low":76963.7,"close":76977.7},{"t":1779080520000,"open":76977.7,"high":76996.8,"low":76973.0,"close":76973.1},{"t":1779080580000,"open":76973.1,"high":76980.0,"low":76967.2,"close":76967.2},{"t":1779080640000,"open":76967.3,"high":77012.8,"low":76961.9,"close":77012.8},{"t":1779080700000,"open":77012.8,"high":77016.9,"low":76980.1,"close":76997.0},{"t":1779080760000,"open":76996.9,"high":77012.3,"low":76987.6,"close":77007.4},{"t":1779080820000,"open":77007.4,"high":77012.5,"low":76993.5,"close":76993.5},{"t":1779080880000,"open":76993.5,"high":76993.6,"low":76980.0,"close":76980.1},{"t":1779080940000,"open":76980.0,"high":77004.6,"low":76980.0,"close":77004.6},{"t":1779081000000,"open":77004.7,"high":77038.3,"low":77004.7,"close":77030.2},{"t":1779081060000,"open":77030.1,"high":77059.6,"low":77030.1,"close":77045.3},{"t":1779081120000,"open":77045.4,"high":77045.4,"low":77026.2,"close":77034.3},{"t":1779081180000,"open":77034.3,"high":77034.4,"low":76993.4,"close":77001.6},{"t":1779081240000,"open":77001.7,"high":77001.7,"low":76990.0,"close":77000.0},{"t":1779081300000,"open":76999.9,"high":76999.9,"low":76930.0,"close":76930.0},{"t":1779081360000,"open":76930.0,"high":76946.7,"low":76900.2,"close":76900.2},{"t":1779081420000,"open":76900.3,"high":76935.3,"low":76895.3,"close":76920.7},{"t":1779081480000,"open":76920.8,"high":76938.9,"low":76900.0,"close":76938.9},{"t":1779081540000,"open":76938.9,"high":76956.8,"low":76934.8,"close":76956.5},{"t":1779081600000,"open":76956.4,"high":76995.0,"low":76956.4,"close":76965.0},{"t":1779081660000,"open":76965.0,"high":77000.0,"low":76964.9,"close":76964.9},{"t":1779081720000,"open":76965.0,"high":76977.0,"low":76952.0,"close":76976.9},{"t":1779081780000,"open":76976.9,"high":76991.8,"low":76964.8,"close":76964.8},{"t":1779081840000,"open":76964.9,"high":76999.3,"low":76964.9,"close":76999.2},{"t":1779081900000,"open":76999.3,"high":76999.3,"low":76972.3,"close":76972.4},{"t":1779081960000,"open":76972.3,"high":77015.0,"low":76972.3,"close":77009.7},{"t":1779082020000,"open":77009.6,"high":77029.0,"low":77009.6,"close":77028.7},{"t":1779082080000,"open":77028.6,"high":77028.7,"low":77000.6,"close":77000.7},{"t":1779082140000,"open":77000.6,"high":77000.7,"low":76983.0,"close":76999.2},{"t":1779082200000,"open":76999.2,"high":77039.0,"low":76999.2,"close":77011.5},{"t":1779082260000,"open":77011.4,"high":77011.5,"low":76980.0,"close":76990.8},{"t":1779082320000,"open":76990.9,"high":77012.4,"low":76981.8,"close":76989.2},{"t":1779082380000,"open":76989.1,"high":77011.0,"low":76980.9,"close":76980.9},{"t":1779082440000,"open":76981.0,"high":76994.9,"low":76970.1,"close":76970.1},{"t":1779082500000,"open":76970.1,"high":76970.1,"low":76947.4,"close":76955.1},{"t":1779082560000,"open":76955.1,"high":77000.0,"low":76955.1,"close":76979.6},{"t":1779082620000,"open":76979.6,"high":76991.2,"low":76957.1,"close":76957.1},{"t":1779082680000,"open":76957.1,"high":76977.1,"low":76950.7,"close":76972.0},{"t":1779082740000,"open":76972.1,"high":76974.2,"low":76961.7,"close":76974.1},{"t":1779082800000,"open":76974.1,"high":76974.2,"low":76943.4,"close":76969.6},{"t":1779082860000,"open":76969.6,"high":76969.6,"low":76885.3,"close":76885.3},{"t":1779082920000,"open":76885.4,"high":76896.3,"low":76850.0,"close":76863.3},{"t":1779082980000,"open":76863.3,"high":76945.6,"low":76863.3,"close":76944.9},{"t":1779083040000,"open":76944.9,"high":76944.9,"low":76851.1,"close":76865.8},{"t":1779083100000,"open":76865.8,"high":76871.7,"low":76852.0,"close":76870.0},{"t":1779083160000,"open":76870.0,"high":76932.2,"low":76870.0,"close":76903.2},{"t":1779083220000,"open":76903.1,"high":76949.5,"low":76900.8,"close":76943.2},{"t":1779083280000,"open":76943.1,"high":76943.1,"low":76906.1,"close":76906.2},{"t":1779083340000,"open":76906.2,"high":76910.5,"low":76885.3,"close":76910.5},{"t":1779083400000,"open":76910.4,"high":76910.5,"low":76904.6,"close":76904.7},{"t":1779083460000,"open":76904.7,"high":76904.7,"low":76867.3,"close":76869.7},{"t":1779083520000,"open":76869.7,"high":76911.1,"low":76865.1,"close":76911.1},{"t":1779083580000,"open":76911.1,"high":76911.1,"low":76888.0,"close":76905.4},{"t":1779083640000,"open":76905.3,"high":76937.2,"low":76895.1,"close":76902.6},{"t":1779083700000,"open":76902.7,"high":76902.7,"low":76877.8,"close":76877.9},{"t":1779083760000,"open":76877.9,"high":76910.4,"low":76868.7,"close":76899.2},{"t":1779083820000,"open":76899.2,"high":76912.3,"low":76895.2,"close":76895.2},{"t":1779083880000,"open":76895.2,"high":76895.2,"low":76858.8,"close":76858.9},{"t":1779083940000,"open":76858.8,"high":76886.6,"low":76854.8,"close":76886.5},{"t":1779084000000,"open":76886.5,"high":76915.7,"low":76874.6,"close":76911.1},{"t":1779084060000,"open":76911.2,"high":76911.2,"low":76899.2,"close":76900.0},{"t":1779084120000,"open":76900.1,"high":76924.3,"low":76900.0,"close":76912.1},{"t":1779084180000,"open":76912.0,"high":76912.0,"low":76888.0,"close":76892.6},{"t":1779084240000,"open":76892.6,"high":76900.5,"low":76822.0,"close":76822.0},{"t":1779084300000,"open":76822.0,"high":76832.9,"low":76780.0,"close":76785.0},{"t":1779084360000,"open":76784.9,"high":76785.0,"low":76708.0,"close":76749.1},{"t":1779084420000,"open":76749.1,"high":76779.2,"low":76701.7,"close":76701.7},{"t":1779084480000,"open":76703.4,"high":76734.5,"low":76668.4,"close":76713.5},{"t":1779084540000,"open":76713.6,"high":76723.8,"low":76680.0,"close":76682.1},{"t":1779084600000,"open":76682.0,"high":76698.1,"low":76534.5,"close":76655.8},{"t":1779084660000,"open":76655.9,"high":76749.6,"low":76628.9,"close":76744.0},{"t":1779084720000,"open":76744.1,"high":76783.6,"low":76735.0,"close":76783.6},{"t":1779084780000,"open":76783.6,"high":76830.0,"low":76783.6,"close":76806.5},{"t":1779084840000,"open":76806.6,"high":76853.8,"low":76772.6,"close":76847.2},{"t":1779084900000,"open":76847.2,"high":76942.0,"low":76816.0,"close":76921.7},{"t":1779084960000,"open":76921.6,"high":76936.0,"low":76921.6,"close":76931.2},{"t":1779085020000,"open":76931.2,"high":76931.2,"low":76812.3,"close":76822.8},{"t":1779085080000,"open":76822.7,"high":76822.7,"low":76765.4,"close":76792.8},{"t":1779085140000,"open":76792.8,"high":76799.9,"low":76774.3,"close":76790.2},{"t":1779085200000,"open":76790.2,"high":76790.2,"low":76657.1,"close":76756.1},{"t":1779085260000,"open":76756.1,"high":76789.0,"low":76730.4,"close":76767.0},{"t":1779085320000,"open":76767.0,"high":76798.8,"low":76754.9,"close":76782.2},{"t":1779085380000,"open":76782.2,"high":76784.0,"low":76758.0,"close":76780.7},{"t":1779085440000,"open":76780.6,"high":76794.5,"low":76750.0,"close":76750.0},{"t":1779085500000,"open":76750.0,"high":76772.8,"low":76730.6,"close":76730.7},{"t":1779085560000,"open":76730.6,"high":76736.8,"low":76696.7,"close":76700.0},{"t":1779085620000,"open":76700.0,"high":76720.0,"low":76694.0,"close":76719.9},{"t":1779085680000,"open":76719.9,"high":76723.3,"low":76707.6,"close":76707.7},{"t":1779085740000,"open":76707.6,"high":76721.3,"low":76699.9,"close":76699.9},{"t":1779085800000,"open":76700.0,"high":76703.2,"low":76651.3,"close":76657.9},{"t":1779085860000,"open":76657.9,"high":76684.3,"low":76625.1,"close":76682.9},{"t":1779085920000,"open":76682.9,"high":76720.0,"low":76678.6,"close":76717.4},{"t":1779085980000,"open":76717.5,"high":76747.3,"low":76700.0,"close":76744.7},{"t":1779086040000,"open":76744.7,"high":76750.0,"low":76731.1,"close":76742.0},{"t":1779086100000,"open":76741.9,"high":76774.4,"low":76741.9,"close":76774.4},{"t":1779086160000,"open":76774.4,"high":76810.8,"low":76750.0,"close":76750.1},{"t":1779086220000,"open":76750.1,"high":76750.5,"low":76706.9,"close":76725.5},{"t":1779086280000,"open":76725.5,"high":76746.8,"low":76721.3,"close":76721.3},{"t":1779086340000,"open":76721.4,"high":76721.4,"low":76683.7,"close":76687.2},{"t":1779086400000,"open":76687.3,"high":76767.0,"low":76687.3,"close":76760.9},{"t":1779086460000,"open":76760.8,"high":76760.9,"low":76744.8,"close":76759.4},{"t":1779086520000,"open":76759.5,"high":76766.2,"low":76756.2,"close":76756.2},{"t":1779086580000,"open":76756.3,"high":76780.0,"low":76756.2,"close":76780.0},{"t":1779086640000,"open":76779.9,"high":76799.9,"low":76774.0,"close":76799.9},{"t":1779086700000,"open":76800.0,"high":76846.1,"low":76799.9,"close":76831.4},{"t":1779086760000,"open":76831.5,"high":76877.7,"low":76818.5,"close":76865.7},{"t":1779086820000,"open":76865.7,"high":76880.1,"low":76851.0,"close":76880.0},{"t":1779086880000,"open":76880.1,"high":76926.5,"low":76880.0,"close":76910.8},{"t":1779086940000,"open":76910.8,"high":76910.9,"low":76884.0,"close":76888.3},{"t":1779087000000,"open":76888.5,"high":76888.6,"low":76871.7,"close":76887.8},{"t":1779087060000,"open":76887.9,"high":76887.9,"low":76871.2,"close":76871.2},{"t":1779087120000,"open":76871.3,"high":76877.8,"low":76861.6,"close":76877.8},{"t":1779087180000,"open":76877.7,"high":76877.8,"low":76813.0,"close":76824.2},{"t":1779087240000,"open":76824.2,"high":76857.4,"low":76819.0,"close":76857.4},{"t":1779087300000,"open":76857.4,"high":76889.9,"low":76857.3,"close":76886.5},{"t":1779087360000,"open":76886.4,"high":76900.0,"low":76876.4,"close":76899.9},{"t":1779087420000,"open":76900.0,"high":76918.0,"low":76895.7,"close":76910.8},{"t":1779087480000,"open":76910.9,"high":76910.9,"low":76886.7,"close":76886.8},{"t":1779087540000,"open":76886.7,"high":76886.8,"low":76863.2,"close":76881.3},{"t":1779087600000,"open":76881.4,"high":76959.3,"low":76881.4,"close":76945.2},{"t":1779087660000,"open":76945.2,"high":76959.0,"low":76940.0,"close":76940.1},{"t":1779087720000,"open":76940.0,"high":76966.0,"low":76932.8,"close":76966.0},{"t":1779087780000,"open":76966.0,"high":76966.0,"low":76946.1,"close":76951.0},{"t":1779087840000,"open":76951.0,"high":76951.0,"low":76923.4,"close":76932.3},{"t":1779087900000,"open":76932.3,"high":76942.4,"low":76918.0,"close":76918.0},{"t":1779087960000,"open":76918.1,"high":76936.4,"low":76918.0,"close":76935.7},{"t":1779088020000,"open":76935.7,"high":76935.7,"low":76910.9,"close":76911.0},{"t":1779088080000,"open":76911.0,"high":76926.7,"low":76910.9,"close":76926.7},{"t":1779088140000,"open":76926.6,"high":76927.8,"low":76900.0,"close":76925.8},{"t":1779088200000,"open":76925.7,"high":76925.7,"low":76865.1,"close":76865.1},{"t":1779088260000,"open":76865.2,"high":76868.0,"low":76835.2,"close":76862.4},{"t":1779088320000,"open":76862.4,"high":76884.8,"low":76856.8,"close":76884.7},{"t":1779088380000,"open":76884.7,"high":76919.6,"low":76870.3,"close":76910.1},{"t":1779088440000,"open":76910.1,"high":76932.9,"low":76884.0,"close":76911.4},{"t":1779088500000,"open":76911.3,"high":76921.6,"low":76880.0,"close":76880.1},{"t":1779088560000,"open":76880.0,"high":76880.1,"low":76841.0,"close":76868.5},{"t":1779088620000,"open":76868.6,"high":76878.7,"low":76868.5,"close":76871.2},{"t":1779088680000,"open":76871.2,"high":76871.2,"low":76830.0,"close":76830.1},{"t":1779088740000,"open":76830.1,"high":76830.1,"low":76800.0,"close":76800.0},{"t":1779088800000,"open":76800.0,"high":76800.0,"low":76744.5,"close":76744.5},{"t":1779088860000,"open":76744.6,"high":76774.4,"low":76728.7,"close":76770.6},{"t":1779088920000,"open":76770.6,"high":76800.0,"low":76764.7,"close":76789.8},{"t":1779088980000,"open":76789.8,"high":76807.7,"low":76781.6,"close":76787.3},{"t":1779089040000,"open":76787.3,"high":76804.4,"low":76778.6,"close":76789.6},{"t":1779089100000,"open":76789.5,"high":76887.6,"low":76789.5,"close":76884.8},{"t":1779089160000,"open":76884.7,"high":77049.0,"low":76884.7,"close":77044.7},{"t":1779089220000,"open":77044.7,"high":77044.7,"low":76970.1,"close":76989.9},{"t":1779089280000,"open":76989.9,"high":77002.3,"low":76950.4,"close":76982.0},{"t":1779089340000,"open":76982.1,"high":77008.8,"low":76978.4,"close":77001.7},{"t":1779089400000,"open":77001.7,"high":77017.6,"low":76975.0,"close":76975.1},{"t":1779089460000,"open":76975.0,"high":77006.0,"low":76975.0,"close":77005.1},{"t":1779089520000,"open":77005.0,"high":77050.5,"low":77005.0,"close":77022.9},{"t":1779089580000,"open":77022.8,"high":77042.0,"low":77018.0,"close":77028.2},{"t":1779089640000,"open":77028.2,"high":77037.6,"low":77013.6,"close":77028.3},{"t":1779089700000,"open":77028.3,"high":77028.3,"low":76980.2,"close":76993.5},{"t":1779089760000,"open":76993.5,"high":77012.7,"low":76985.6,"close":76988.0},{"t":1779089820000,"open":76988.1,"high":76997.8,"low":76961.5,"close":76986.3},{"t":1779089880000,"open":76986.3,"high":76989.9,"low":76968.3,"close":76968.3},{"t":1779089940000,"open":76968.3,"high":76973.6,"low":76955.7,"close":76956.9},{"t":1779090000000,"open":76956.8,"high":76991.0,"low":76955.7,"close":76983.2},{"t":1779090060000,"open":76983.2,"high":76983.2,"low":76930.0,"close":76947.3},{"t":1779090120000,"open":76947.3,"high":76947.3,"low":76902.1,"close":76918.1},{"t":1779090180000,"open":76918.1,"high":76925.2,"low":76904.0,"close":76922.9},{"t":1779090240000,"open":76922.9,"high":76936.4,"low":76890.0,"close":76931.6},{"t":1779090300000,"open":76931.6,"high":77000.0,"low":76931.6,"close":77000.0},{"t":1779090360000,"open":77000.0,"high":77010.3,"low":76957.9,"close":76965.1},{"t":1779090420000,"open":76965.1,"high":77000.0,"low":76965.1,"close":76982.3},{"t":1779090480000,"open":76982.3,"high":77024.5,"low":76970.3,"close":77007.1},{"t":1779090540000,"open":77007.0,"high":77007.1,"low":76989.2,"close":76989.3},{"t":1779090600000,"open":76989.2,"high":76996.4,"low":76961.8,"close":76977.5},{"t":1779090660000,"open":76977.5,"high":77004.2,"low":76977.5,"close":76986.0},{"t":1779090720000,"open":76986.0,"high":77007.1,"low":76986.0,"close":77005.0},{"t":1779090780000,"open":77005.0,"high":77020.0,"low":77004.9,"close":77019.9},{"t":1779090840000,"open":77019.9,"high":77031.0,"low":77016.6,"close":77016.7},{"t":1779090900000,"open":77016.6,"high":77020.0,"low":77001.5,"close":77012.7},{"t":1779090960000,"open":77012.6,"high":77054.6,"low":77001.5,"close":77025.8},{"t":1779091020000,"open":77025.8,"high":77041.1,"low":77005.5,"close":77005.6},{"t":1779091080000,"open":77005.5,"high":77052.0,"low":77005.5,"close":77043.8},{"t":1779091140000,"open":77043.8,"high":77043.8,"low":77027.1,"close":77039.4},{"t":1779091200000,"open":77039.5,"high":77080.0,"low":77038.4,"close":77060.8},{"t":1779091260000,"open":77060.7,"high":77080.0,"low":77060.7,"close":77060.8},{"t":1779091320000,"open":77060.8,"high":77070.4,"low":77032.9,"close":77049.5},{"t":1779091380000,"open":77049.6,"high":77072.8,"low":77049.5,"close":77053.6},{"t":1779091440000,"open":77053.6,"high":77128.3,"low":77053.6,"close":77128.3},{"t":1779091500000,"open":77128.3,"high":77148.8,"low":77094.2,"close":77094.2},{"t":1779091560000,"open":77094.3,"high":77117.4,"low":77080.1,"close":77084.1},{"t":1779091620000,"open":77084.1,"high":77193.5,"low":77084.1,"close":77100.1},{"t":1779091680000,"open":77100.0,"high":77135.4,"low":77100.0,"close":77112.4},{"t":1779091740000,"open":77112.5,"high":77112.5,"low":77073.8,"close":77077.9},{"t":1779091800000,"open":77077.9,"high":77077.9,"low":77032.5,"close":77035.0},{"t":1779091860000,"open":77035.0,"high":77043.0,"low":77018.4,"close":77018.4},{"t":1779091920000,"open":77018.4,"high":77036.7,"low":77011.2,"close":77023.6},{"t":1779091980000,"open":77023.6,"high":77042.0,"low":76995.1,"close":77002.9},{"t":1779092040000,"open":77003.0,"high":77003.0,"low":76978.2,"close":77001.8},{"t":1779092100000,"open":77001.9,"high":77001.9,"low":76965.1,"close":76966.8},{"t":1779092160000,"open":76966.7,"high":77009.1,"low":76960.0,"close":77009.1},{"t":1779092220000,"open":77009.1,"high":77009.1,"low":76977.3,"close":76977.4},{"t":1779092280000,"open":76977.3,"high":76990.0,"low":76973.4,"close":76980.0},{"t":1779092340000,"open":76980.1,"high":77000.0,"low":76976.0,"close":76976.1},{"t":1779092400000,"open":76976.1,"high":77008.8,"low":76960.0,"close":77008.8},{"t":1779092460000,"open":77008.8,"high":77034.2,"low":77005.5,"close":77005.5},{"t":1779092520000,"open":77005.6,"high":77005.6,"low":76924.9,"close":76940.1},{"t":1779092580000,"open":76940.2,"high":76955.5,"low":76925.9,"close":76953.6},{"t":1779092640000,"open":76953.6,"high":76957.6,"low":76943.3,"close":76957.5},{"t":1779092700000,"open":76957.6,"high":76970.5,"low":76954.9,"close":76965.0},{"t":1779092760000,"open":76964.9,"high":76989.8,"low":76964.9,"close":76978.5},{"t":1779092820000,"open":76978.5,"high":76991.1,"low":76971.3,"close":76971.4},{"t":1779092880000,"open":76971.3,"high":76989.8,"low":76971.3,"close":76975.1},{"t":1779092940000,"open":76975.0,"high":76993.8,"low":76950.5,"close":76950.6},{"t":1779093000000,"open":76950.6,"high":76963.0,"low":76920.0,"close":76920.0},{"t":1779093060000,"open":76920.0,"high":76926.0,"low":76900.8,"close":76906.7},{"t":1779093120000,"open":76906.6,"high":76931.7,"low":76883.9,"close":76924.7},{"t":1779093180000,"open":76924.6,"high":76954.5,"low":76924.6,"close":76941.8},{"t":1779093240000,"open":76941.7,"high":76961.0,"low":76936.1,"close":76954.5},{"t":1779093300000,"open":76954.5,"high":76954.5,"low":76904.0,"close":76904.1},{"t":1779093360000,"open":76904.0,"high":76904.0,"low":76850.0,"close":76850.0},{"t":1779093420000,"open":76850.0,"high":76895.0,"low":76850.0,"close":76886.3},{"t":1779093480000,"open":76886.2,"high":76908.4,"low":76879.1,"close":76879.1},{"t":1779093540000,"open":76879.1,"high":76905.0,"low":76868.6,"close":76900.9},{"t":1779093600000,"open":76900.9,"high":76918.3,"low":76888.0,"close":76910.3},{"t":1779093660000,"open":76910.3,"high":76910.3,"low":76889.3,"close":76889.4},{"t":1779093720000,"open":76889.4,"high":76933.0,"low":76889.4,"close":76928.0},{"t":1779093780000,"open":76928.0,"high":76929.0,"low":76913.6,"close":76917.5},{"t":1779093840000,"open":76917.5,"high":76920.0,"low":76917.4,"close":76919.0},{"t":1779093900000,"open":76919.0,"high":76951.4,"low":76908.3,"close":76951.4},{"t":1779093960000,"open":76951.3,"high":76951.7,"low":76932.6,"close":76951.7},{"t":1779094020000,"open":76951.7,"high":76951.7,"low":76920.9,"close":76931.9},{"t":1779094080000,"open":76932.0,"high":76932.0,"low":76888.7,"close":76888.7},{"t":1779094140000,"open":76888.7,"high":76896.5,"low":76864.4,"close":76895.3},{"t":1779094200000,"open":76895.4,"high":76947.2,"low":76895.3,"close":76939.8},{"t":1779094260000,"open":76939.8,"high":76957.6,"low":76910.0,"close":76951.1},{"t":1779094320000,"open":76951.2,"high":76951.2,"low":76932.2,"close":76944.1},{"t":1779094380000,"open":76944.3,"high":76971.0,"low":76944.2,"close":76970.9},{"t":1779094440000,"open":76971.0,"high":76997.4,"low":76970.9,"close":76984.2},{"t":1779094500000,"open":76984.3,"high":77000.0,"low":76966.5,"close":76966.5},{"t":1779094560000,"open":76966.6,"high":76997.5,"low":76966.6,"close":76997.5},{"t":1779094620000,"open":76997.5,"high":76997.5,"low":76968.2,"close":76972.8},{"t":1779094680000,"open":76972.8,"high":77000.0,"low":76972.8,"close":77000.0},{"t":1779094740000,"open":77000.0,"high":77010.4,"low":76999.9,"close":77001.0},{"t":1779094800000,"open":77001.0,"high":77025.1,"low":77001.0,"close":77008.1},{"t":1779094860000,"open":77008.0,"high":77021.0,"low":77005.9,"close":77013.7},{"t":1779094920000,"open":77013.6,"high":77013.6,"low":76953.2,"close":76953.3},{"t":1779094980000,"open":76953.2,"high":76966.8,"low":76950.0,"close":76957.0},{"t":1779095040000,"open":76957.0,"high":76957.1,"low":76910.0,"close":76916.6},{"t":1779095100000,"open":76916.6,"high":76916.7,"low":76870.2,"close":76870.2},{"t":1779095160000,"open":76870.3,"high":76916.2,"low":76870.2,"close":76900.0},{"t":1779095220000,"open":76900.0,"high":76920.0,"low":76900.0,"close":76919.9},{"t":1779095280000,"open":76920.0,"high":76924.5,"low":76908.5,"close":76913.0},{"t":1779095340000,"open":76913.0,"high":76913.0,"low":76896.4,"close":76899.1},{"t":1779095400000,"open":76899.1,"high":76899.1,"low":76860.0,"close":76860.0},{"t":1779095460000,"open":76860.0,"high":76865.9,"low":76840.1,"close":76865.9},{"t":1779095520000,"open":76865.9,"high":76898.0,"low":76865.9,"close":76889.0},{"t":1779095580000,"open":76889.1,"high":76896.5,"low":76871.8,"close":76886.5},{"t":1779095640000,"open":76886.4,"high":76894.7,"low":76871.0,"close":76871.0},{"t":1779095700000,"open":76871.1,"high":76908.0,"low":76862.5,"close":76908.0},{"t":1779095760000,"open":76908.0,"high":76932.9,"low":76907.9,"close":76921.4},{"t":1779095820000,"open":76921.5,"high":76931.5,"low":76915.0,"close":76916.1},{"t":1779095880000,"open":76916.0,"high":76917.7,"low":76904.9,"close":76907.6},{"t":1779095940000,"open":76907.6,"high":76914.2,"low":76877.4,"close":76885.7},{"t":1779096000000,"open":76885.9,"high":76912.0,"low":76885.9,"close":76909.1},{"t":1779096060000,"open":76909.1,"high":76941.0,"low":76909.1,"close":76933.7},{"t":1779096120000,"open":76933.7,"high":76936.0,"low":76920.2,"close":76935.9},{"t":1779096180000,"open":76936.0,"high":76936.0,"low":76913.7,"close":76913.7},{"t":1779096240000,"open":76913.8,"high":76948.3,"low":76913.7,"close":76948.2},{"t":1779096300000,"open":76948.2,"high":76948.3,"low":76916.3,"close":76938.6},{"t":1779096360000,"open":76938.6,"high":76945.4,"low":76918.2,"close":76918.3},{"t":1779096420000,"open":76918.3,"high":76918.3,"low":76888.9,"close":76905.1},{"t":1779096480000,"open":76905.1,"high":76940.6,"low":76905.0,"close":76940.5},{"t":1779096540000,"open":76940.6,"high":76953.3,"low":76935.4,"close":76935.4},{"t":1779096600000,"open":76935.5,"high":76935.5,"low":76891.1,"close":76892.5},{"t":1779096660000,"open":76892.5,"high":76900.0,"low":76871.8,"close":76898.4},{"t":1779096720000,"open":76898.5,"high":76898.5,"low":76869.5,"close":76896.6},{"t":1779096780000,"open":76896.6,"high":76896.6,"low":76881.5,"close":76881.5},{"t":1779096840000,"open":76881.5,"high":76934.6,"low":76877.7,"close":76934.5},{"t":1779096900000,"open":76934.5,"high":76958.7,"low":76934.5,"close":76958.7},{"t":1779096960000,"open":76958.6,"high":76994.7,"low":76958.6,"close":76962.4},{"t":1779097020000,"open":76962.5,"high":76966.2,"low":76944.0,"close":76954.7},{"t":1779097080000,"open":76954.7,"high":76973.7,"low":76954.7,"close":76972.8},{"t":1779097140000,"open":76972.9,"high":76972.9,"low":76950.0,"close":76964.1},{"t":1779097200000,"open":76964.1,"high":76968.9,"low":76944.4,"close":76944.5},{"t":1779097260000,"open":76944.5,"high":76953.7,"low":76937.7,"close":76953.6},{"t":1779097320000,"open":76953.7,"high":76953.7,"low":76920.4,"close":76920.5},{"t":1779097380000,"open":76920.4,"high":76930.1,"low":76913.0,"close":76930.0},{"t":1779097440000,"open":76930.1,"high":76930.1,"low":76915.2,"close":76919.3},{"t":1779097500000,"open":76919.3,"high":76931.0,"low":76900.8,"close":76906.4},{"t":1779097560000,"open":76906.3,"high":76957.2,"low":76906.3,"close":76947.8},{"t":1779097620000,"open":76947.9,"high":76950.3,"low":76947.9,"close":76950.3},{"t":1779097680000,"open":76950.3,"high":76960.3,"low":76934.8,"close":76941.5},{"t":1779097740000,"open":76941.6,"high":76960.3,"low":76929.1,"close":76929.2},{"t":1779097800000,"open":76929.1,"high":76960.2,"low":76929.1,"close":76949.0},{"t":1779097860000,"open":76949.1,"high":76953.2,"low":76918.3,"close":76918.3},{"t":1779097920000,"open":76918.2,"high":76918.5,"low":76898.1,"close":76900.0},{"t":1779097980000,"open":76899.9,"high":76899.9,"low":76878.6,"close":76888.0},{"t":1779098040000,"open":76888.0,"high":76891.5,"low":76875.4,"close":76891.5},{"t":1779098100000,"open":76891.4,"high":76902.6,"low":76891.0,"close":76895.5},{"t":1779098160000,"open":76895.5,"high":76908.2,"low":76895.5,"close":76906.6},{"t":1779098220000,"open":76906.6,"high":76906.7,"low":76894.4,"close":76894.4},{"t":1779098280000,"open":76894.4,"high":76902.9,"low":76894.4,"close":76902.9},{"t":1779098340000,"open":76902.8,"high":76902.9,"low":76894.4,"close":76901.4},{"t":1779098400000,"open":76901.4,"high":76923.4,"low":76901.4,"close":76901.5},{"t":1779098460000,"open":76901.5,"high":76909.5,"low":76893.2,"close":76899.7},{"t":1779098520000,"open":76899.8,"high":76904.3,"low":76883.5,"close":76894.9},{"t":1779098580000,"open":76894.9,"high":76895.0,"low":76885.4,"close":76885.4},{"t":1779098640000,"open":76885.5,"high":76885.5,"low":76824.4,"close":76839.7},{"t":1779098700000,"open":76839.7,"high":76839.7,"low":76746.8,"close":76825.9},{"t":1779098760000,"open":76825.9,"high":76850.2,"low":76810.6,"close":76820.6},{"t":1779098820000,"open":76820.8,"high":76820.8,"low":76770.7,"close":76770.8},{"t":1779098880000,"open":76770.7,"high":76837.0,"low":76770.7,"close":76806.0},{"t":1779098940000,"open":76806.0,"high":76818.7,"low":76805.9,"close":76812.7},{"t":1779099000000,"open":76812.7,"high":76824.2,"low":76800.0,"close":76803.5},{"t":1779099060000,"open":76803.6,"high":76815.6,"low":76792.3,"close":76804.7},{"t":1779099120000,"open":76804.7,"high":76804.8,"low":76745.3,"close":76752.1},{"t":1779099180000,"open":76752.0,"high":76772.2,"low":76743.6,"close":76772.1},{"t":1779099240000,"open":76772.2,"high":76774.4,"low":76740.1,"close":76744.6},{"t":1779099300000,"open":76744.6,"high":76744.6,"low":76723.0,"close":76723.6},{"t":1779099360000,"open":76723.6,"high":76729.6,"low":76723.4,"close":76729.6},{"t":1779099420000,"open":76729.6,"high":76749.6,"low":76694.4,"close":76700.3},{"t":1779099480000,"open":76700.3,"high":76730.8,"low":76700.2,"close":76718.9},{"t":1779099540000,"open":76718.8,"high":76725.8,"low":76718.8,"close":76720.7},{"t":1779099600000,"open":76720.7,"high":76730.6,"low":76714.5,"close":76730.5},{"t":1779099660000,"open":76730.6,"high":76730.6,"low":76688.0,"close":76688.0},{"t":1779099720000,"open":76688.0,"high":76695.0,"low":76670.1,"close":76695.0},{"t":1779099780000,"open":76695.0,"high":76762.3,"low":76694.9,"close":76762.3},{"t":1779099840000,"open":76762.2,"high":76762.2,"low":76725.7,"close":76725.8},{"t":1779099900000,"open":76725.8,"high":76762.2,"low":76724.2,"close":76758.2},{"t":1779099960000,"open":76758.2,"high":76796.7,"low":76754.4,"close":76796.7},{"t":1779100020000,"open":76796.7,"high":76796.7,"low":76758.7,"close":76771.2},{"t":1779100080000,"open":76771.2,"high":76779.6,"low":76768.6,"close":76768.6},{"t":1779100140000,"open":76768.7,"high":76785.0,"low":76768.6,"close":76785.0},{"t":1779100200000,"open":76785.0,"high":76824.2,"low":76784.9,"close":76812.6},{"t":1779100260000,"open":76812.6,"high":76820.0,"low":76790.0,"close":76809.3},{"t":1779100320000,"open":76809.3,"high":76824.2,"low":76801.2,"close":76804.4},{"t":1779100380000,"open":76804.5,"high":76804.5,"low":76787.0,"close":76803.8},{"t":1779100440000,"open":76803.8,"high":76807.9,"low":76775.0,"close":76775.5},{"t":1779100500000,"open":76775.5,"high":76775.7,"low":76729.7,"close":76729.7},{"t":1779100560000,"open":76729.7,"high":76762.0,"low":76725.8,"close":76760.8},{"t":1779100620000,"open":76760.8,"high":76788.2,"low":76756.7,"close":76780.3},{"t":1779100680000,"open":76780.2,"high":76812.1,"low":76780.2,"close":76798.1},{"t":1779100740000,"open":76798.1,"high":76799.5,"low":76782.1,"close":76785.7},{"t":1779100800000,"open":76785.7,"high":76805.7,"low":76785.3,"close":76805.6},{"t":1779100860000,"open":76805.6,"high":76818.0,"low":76800.2,"close":76805.7},{"t":1779100920000,"open":76805.7,"high":76805.8,"low":76755.7,"close":76764.8},{"t":1779100980000,"open":76764.8,"high":76776.6,"low":76764.8,"close":76776.5},{"t":1779101040000,"open":76776.6,"high":76780.8,"low":76768.2,"close":76780.8},{"t":1779101100000,"open":76780.8,"high":76823.3,"low":76780.7,"close":76810.0},{"t":1779101160000,"open":76810.0,"high":76840.3,"low":76810.0,"close":76831.7},{"t":1779101220000,"open":76831.7,"high":76861.7,"low":76831.7,"close":76859.9},{"t":1779101280000,"open":76860.0,"high":76860.0,"low":76852.1,"close":76854.5},{"t":1779101340000,"open":76854.4,"high":76864.9,"low":76810.1,"close":76810.2},{"t":1779101400000,"open":76810.2,"high":76810.2,"low":76790.8,"close":76790.8},{"t":1779101460000,"open":76790.8,"high":76826.4,"low":76790.8,"close":76826.3},{"t":1779101520000,"open":76826.4,"high":76826.4,"low":76820.9,"close":76820.9},{"t":1779101580000,"open":76821.0,"high":76821.0,"low":76792.8,"close":76792.9},{"t":1779101640000,"open":76792.9,"high":76807.6,"low":76781.1,"close":76785.6},{"t":1779101700000,"open":76785.6,"high":76785.7,"low":76784.7,"close":76784.8},{"t":1779101760000,"open":76784.7,"high":76795.8,"low":76782.6,"close":76795.8},{"t":1779101820000,"open":76795.8,"high":76795.8,"low":76772.4,"close":76772.5},{"t":1779101880000,"open":76772.5,"high":76772.5,"low":76754.2,"close":76754.3},{"t":1779101940000,"open":76754.3,"high":76754.3,"low":76729.3,"close":76733.2},{"t":1779102000000,"open":76733.3,"high":76754.3,"low":76682.1,"close":76682.1},{"t":1779102060000,"open":76682.1,"high":76713.7,"low":76682.1,"close":76713.6},{"t":1779102120000,"open":76713.6,"high":76725.5,"low":76690.3,"close":76721.2},{"t":1779102180000,"open":76721.2,"high":76726.9,"low":76717.0,"close":76717.0},{"t":1779102240000,"open":76717.0,"high":76729.5,"low":76709.4,"close":76724.4},{"t":1779102300000,"open":76724.4,"high":76724.6,"low":76713.0,"close":76713.0},{"t":1779102360000,"open":76713.1,"high":76716.1,"low":76666.0,"close":76670.4},{"t":1779102420000,"open":76670.4,"high":76713.8,"low":76670.3,"close":76706.9},{"t":1779102480000,"open":76706.9,"high":76714.4,"low":76691.1,"close":76714.4},{"t":1779102540000,"open":76714.3,"high":76733.0,"low":76652.5,"close":76652.5},{"t":1779102600000,"open":76652.5,"high":76714.8,"low":76627.0,"close":76699.9},{"t":1779102660000,"open":76700.0,"high":76727.4,"low":76699.9,"close":76727.3},{"t":1779102720000,"open":76727.4,"high":76729.8,"low":76722.1,"close":76722.2},{"t":1779102780000,"open":76722.1,"high":76736.7,"low":76722.1,"close":76736.6},{"t":1779102840000,"open":76736.6,"high":76736.6,"low":76725.4,"close":76727.6},{"t":1779102900000,"open":76727.5,"high":76727.6,"low":76719.1,"close":76719.2},{"t":1779102960000,"open":76719.2,"high":76743.6,"low":76719.2,"close":76728.7},{"t":1779103020000,"open":76728.7,"high":76765.2,"low":76728.7,"close":76758.3},{"t":1779103080000,"open":76758.3,"high":76782.3,"low":76754.5,"close":76781.7},{"t":1779103140000,"open":76781.7,"high":76813.0,"low":76781.7,"close":76800.0},{"t":1779103200000,"open":76800.0,"high":76800.1,"low":76771.0,"close":76771.1},{"t":1779103260000,"open":76771.0,"high":76793.5,"low":76771.0,"close":76788.0},{"t":1779103320000,"open":76788.0,"high":76788.0,"low":76771.0,"close":76771.0},{"t":1779103380000,"open":76771.1,"high":76775.4,"low":76771.0,"close":76775.4},{"t":1779103440000,"open":76775.4,"high":76804.4,"low":76771.5,"close":76804.3},{"t":1779103500000,"open":76804.4,"high":76820.8,"low":76804.4,"close":76820.8},{"t":1779103560000,"open":76820.8,"high":76834.0,"low":76817.6,"close":76817.6},{"t":1779103620000,"open":76817.6,"high":76821.5,"low":76817.4,"close":76817.4},{"t":1779103680000,"open":76817.4,"high":76817.5,"low":76804.4,"close":76804.5},{"t":1779103740000,"open":76804.4,"high":76808.9,"low":76780.0,"close":76780.1},{"t":1779103800000,"open":76780.0,"high":76784.4,"low":76758.9,"close":76759.0},{"t":1779103860000,"open":76758.9,"high":76786.0,"low":76743.8,"close":76778.6},{"t":1779103920000,"open":76778.5,"high":76797.1,"low":76777.1,"close":76790.5},{"t":1779103980000,"open":76790.4,"high":76869.5,"low":76755.5,"close":76864.5},{"t":1779104040000,"open":76864.4,"high":76931.0,"low":76851.5,"close":76916.5},{"t":1779104100000,"open":76916.4,"high":76936.2,"low":76910.3,"close":76925.3},{"t":1779104160000,"open":76925.4,"high":76940.8,"low":76875.0,"close":76883.7},{"t":1779104220000,"open":76883.8,"high":76884.0,"low":76861.9,"close":76861.9},{"t":1779104280000,"open":76861.9,"high":76895.0,"low":76861.9,"close":76888.7},{"t":1779104340000,"open":76888.8,"high":77135.2,"low":76885.2,"close":77135.2},{"t":1779104400000,"open":77135.1,"high":77267.6,"low":77131.7,"close":77153.0},{"t":1779104460000,"open":77153.0,"high":77375.0,"low":77153.0,"close":77328.0},{"t":1779104520000,"open":77327.9,"high":77359.3,"low":77230.4,"close":77296.2},{"t":1779104580000,"open":77296.2,"high":77300.0,"low":77239.1,"close":77248.8},{"t":1779104640000,"open":77248.7,"high":77333.0,"low":77248.7,"close":77328.5},{"t":1779104700000,"open":77328.6,"high":77339.3,"low":77252.7,"close":77266.4},{"t":1779104760000,"open":77266.4,"high":77279.1,"low":77249.2,"close":77249.2},{"t":1779104820000,"open":77249.2,"high":77258.6,"low":77217.8,"close":77231.0},{"t":1779104880000,"open":77230.9,"high":77249.8,"low":77209.2,"close":77209.2},{"t":1779104940000,"open":77209.2,"high":77258.6,"low":77209.2,"close":77258.5},{"t":1779105000000,"open":77258.6,"high":77294.2,"low":77200.1,"close":77200.7},{"t":1779105060000,"open":77200.8,"high":77240.7,"low":77195.2,"close":77195.2},{"t":1779105120000,"open":77195.2,"high":77202.6,"low":77178.5,"close":77196.4},{"t":1779105180000,"open":77196.4,"high":77219.2,"low":77196.3,"close":77205.0},{"t":1779105240000,"open":77205.0,"high":77294.4,"low":77205.0,"close":77263.5},{"t":1779105300000,"open":77263.6,"high":77297.5,"low":77238.1,"close":77290.4},{"t":1779105360000,"open":77290.4,"high":77290.4,"low":77238.0,"close":77246.0},{"t":1779105420000,"open":77245.9,"high":77270.0,"low":77237.3,"close":77240.1},{"t":1779105480000,"open":77240.1,"high":77270.0,"low":77234.3,"close":77262.1},{"t":1779105540000,"open":77262.1,"high":77262.1,"low":77247.4,"close":77255.0},{"t":1779105600000,"open":77255.1,"high":77293.1,"low":77251.9,"close":77293.1},{"t":1779105660000,"open":77293.1,"high":77455.0,"low":77293.1,"close":77348.7},{"t":1779105720000,"open":77348.8,"high":77450.8,"low":77348.7,"close":77393.1},{"t":1779105780000,"open":77393.0,"high":77393.1,"low":77248.0,"close":77250.4},{"t":1779105840000,"open":77250.4,"high":77307.5,"low":77243.0,"close":77244.0},{"t":1779105900000,"open":77244.1,"high":77320.0,"low":77244.0,"close":77314.3},{"t":1779105960000,"open":77314.3,"high":77358.9,"low":77314.2,"close":77342.0},{"t":1779106020000,"open":77342.0,"high":77454.9,"low":77341.9,"close":77442.9},{"t":1779106080000,"open":77443.0,"high":77452.8,"low":77403.9,"close":77406.5},{"t":1779106140000,"open":77406.5,"high":77439.0,"low":77406.5,"close":77422.4},{"t":1779106200000,"open":77422.5,"high":77438.9,"low":77395.3,"close":77422.0},{"t":1779106260000,"open":77422.0,"high":77434.6,"low":77395.1,"close":77396.8},{"t":1779106320000,"open":77396.8,"high":77400.0,"low":77369.2,"close":77377.2},{"t":1779106380000,"open":77377.2,"high":77394.6,"low":77364.2,"close":77364.2},{"t":1779106440000,"open":77364.2,"high":77400.0,"low":77355.3,"close":77399.9},{"t":1779106500000,"open":77400.0,"high":77416.9,"low":77356.8,"close":77357.3},{"t":1779106560000,"open":77357.4,"high":77408.9,"low":77334.5,"close":77377.7},{"t":1779106620000,"open":77377.6,"high":77417.3,"low":77338.6,"close":77401.1},{"t":1779106680000,"open":77401.1,"high":77450.0,"low":77400.0,"close":77410.4},{"t":1779106740000,"open":77410.4,"high":77428.7,"low":77393.6,"close":77412.0},{"t":1779106800000,"open":77412.0,"high":77420.0,"low":77400.0,"close":77406.8},{"t":1779106860000,"open":77406.9,"high":77445.6,"low":77406.8,"close":77443.2},{"t":1779106920000,"open":77443.2,"high":77480.0,"low":77443.1,"close":77458.6},{"t":1779106980000,"open":77458.6,"high":77488.0,"low":77451.2,"close":77470.7},{"t":1779107040000,"open":77470.7,"high":77524.6,"low":77461.6,"close":77494.6},{"t":1779107100000,"open":77494.6,"high":77494.7,"low":77470.0,"close":77471.7},{"t":1779107160000,"open":77471.5,"high":77471.5,"low":77380.0,"close":77385.5},{"t":1779107220000,"open":77385.5,"high":77385.5,"low":77241.5,"close":77295.3},{"t":1779107280000,"open":77295.2,"high":77338.9,"low":77288.9,"close":77327.7},{"t":1779107340000,"open":77327.7,"high":77330.3,"low":77300.6,"close":77303.1},{"t":1779107400000,"open":77303.2,"high":77303.2,"low":77271.3,"close":77278.9},{"t":1779107460000,"open":77279.0,"high":77305.3,"low":77259.1,"close":77297.6},{"t":1779107520000,"open":77297.5,"high":77338.9,"low":77277.7,"close":77338.9},{"t":1779107580000,"open":77338.9,"high":77436.0,"low":77313.6,"close":77427.0},{"t":1779107640000,"open":77427.0,"high":77530.3,"low":77412.0,"close":77527.2},{"t":1779107700000,"open":77527.1,"high":77580.0,"low":77490.9,"close":77539.9},{"t":1779107760000,"open":77539.8,"high":77540.0,"low":77472.4,"close":77481.0},{"t":1779107820000,"open":77481.1,"high":77505.0,"low":77481.1,"close":77504.9},{"t":1779107880000,"open":77505.0,"high":77580.4,"low":77505.0,"close":77579.5},{"t":1779107940000,"open":77579.5,"high":77642.6,"low":77579.5,"close":77603.6},{"t":1779108000000,"open":77603.6,"high":77660.5,"low":77600.1,"close":77605.4},{"t":1779108060000,"open":77605.5,"high":77675.2,"low":77604.5,"close":77664.8},{"t":1779108120000,"open":77664.9,"high":77692.0,"low":77652.2,"close":77672.0},{"t":1779108180000,"open":77672.0,"high":77686.0,"low":77638.3,"close":77670.0},{"t":1779108240000,"open":77669.9,"high":77686.6,"low":77635.0,"close":77686.5},{"t":1779108300000,"open":77686.4,"high":77740.0,"low":77641.5,"close":77730.9},{"t":1779108360000,"open":77731.0,"high":77757.5,"low":77687.8,"close":77702.8},{"t":1779108420000,"open":77702.7,"high":77721.3,"low":77655.1,"close":77672.2},{"t":1779108480000,"open":77672.1,"high":77672.2,"low":77630.7,"close":77645.0},{"t":1779108540000,"open":77645.0,"high":77673.9,"low":77634.4,"close":77634.4},{"t":1779108600000,"open":77634.4,"high":77643.5,"low":77612.8,"close":77612.9},{"t":1779108660000,"open":77612.8,"high":77616.8,"low":77559.3,"close":77568.3},{"t":1779108720000,"open":77568.3,"high":77608.3,"low":77555.0,"close":77589.0},{"t":1779108780000,"open":77589.0,"high":77589.1,"low":77552.4,"close":77555.0},{"t":1779108840000,"open":77555.0,"high":77574.7,"low":77552.9,"close":77573.9},{"t":1779108900000,"open":77574.0,"high":77579.5,"low":77542.9,"close":77563.7},{"t":1779108960000,"open":77563.7,"high":77620.0,"low":77563.6,"close":77582.8},{"t":1779109020000,"open":77582.9,"high":77602.4,"low":77570.1,"close":77579.6},{"t":1779109080000,"open":77579.5,"high":77583.4,"low":77557.1,"close":77583.4},{"t":1779109140000,"open":77583.4,"high":77614.1,"low":77575.6,"close":77599.9},{"t":1779109200000,"open":77599.9,"high":77601.9,"low":77542.2,"close":77555.2},{"t":1779109260000,"open":77555.2,"high":77595.2,"low":77515.0,"close":77525.5},{"t":1779109320000,"open":77525.6,"high":77546.6,"low":77456.3,"close":77474.2},{"t":1779109380000,"open":77474.2,"high":77485.3,"low":77430.0,"close":77439.1},{"t":1779109440000,"open":77439.2,"high":77488.3,"low":77438.0,"close":77481.2},{"t":1779109500000,"open":77481.1,"high":77486.7,"low":77447.9,"close":77453.0},{"t":1779109560000,"open":77453.0,"high":77486.7,"low":77453.0,"close":77461.8},{"t":1779109620000,"open":77461.7,"high":77500.0,"low":77461.7,"close":77480.0},{"t":1779109680000,"open":77479.9,"high":77480.0,"low":77450.0,"close":77451.7},{"t":1779109740000,"open":77451.8,"high":77455.5,"low":77435.0,"close":77435.0},{"t":1779109800000,"open":77435.0,"high":77460.6,"low":77423.6,"close":77442.3},{"t":1779109860000,"open":77442.3,"high":77456.8,"low":77420.0,"close":77442.0},{"t":1779109920000,"open":77442.0,"high":77499.9,"low":77441.8,"close":77492.1},{"t":1779109980000,"open":77492.1,"high":77492.5,"low":77472.8,"close":77479.5},{"t":1779110040000,"open":77479.5,"high":77490.0,"low":77450.0,"close":77450.0},{"t":1779110100000,"open":77450.0,"high":77457.6,"low":77365.3,"close":77380.3},{"t":1779110160000,"open":77380.2,"high":77386.3,"low":77347.1,"close":77386.2},{"t":1779110220000,"open":77386.1,"high":77388.0,"low":77345.0,"close":77371.1},{"t":1779110280000,"open":77371.1,"high":77394.8,"low":77367.9,"close":77368.5},{"t":1779110340000,"open":77368.5,"high":77393.0,"low":77365.6,"close":77378.9},{"t":1779110400000,"open":77378.9,"high":77379.0,"low":77354.9,"close":77358.7},{"t":1779110460000,"open":77358.8,"high":77358.8,"low":77336.2,"close":77343.9},{"t":1779110520000,"open":77343.9,"high":77346.7,"low":77343.9,"close":77343.9},{"t":1779110580000,"open":77344.0,"high":77380.8,"low":77344.0,"close":77380.7},{"t":1779110640000,"open":77380.8,"high":77380.8,"low":77344.0,"close":77358.0},{"t":1779110700000,"open":77358.1,"high":77358.1,"low":77285.5,"close":77291.5},{"t":1779110760000,"open":77291.4,"high":77328.7,"low":77260.0,"close":77318.0},{"t":1779110820000,"open":77318.0,"high":77328.7,"low":77264.8,"close":77274.0},{"t":1779110880000,"open":77274.0,"high":77283.2,"low":77250.0,"close":77263.2},{"t":1779110940000,"open":77263.1,"high":77265.0,"low":77240.8,"close":77240.8},{"t":1779111000000,"open":77240.9,"high":77240.9,"low":77123.8,"close":77210.7},{"t":1779111060000,"open":77210.7,"high":77253.9,"low":77143.7,"close":77164.3},{"t":1779111120000,"open":77164.3,"high":77194.8,"low":77065.5,"close":77130.9},{"t":1779111180000,"open":77130.9,"high":77169.8,"low":77100.0,"close":77168.4},{"t":1779111240000,"open":77168.5,"high":77205.3,"low":77110.0,"close":77117.6},{"t":1779111300000,"open":77117.6,"high":77172.0,"low":77095.0,"close":77148.2},{"t":1779111360000,"open":77148.2,"high":77148.2,"low":76820.0,"close":76853.8},{"t":1779111420000,"open":76853.9,"high":76906.7,"low":76756.4,"close":76756.4},{"t":1779111480000,"open":76756.4,"high":76981.6,"low":76714.7,"close":76971.0},{"t":1779111540000,"open":76970.9,"high":77024.7,"low":76942.4,"close":76984.6},{"t":1779111600000,"open":76984.7,"high":77011.4,"low":76850.2,"close":76905.6},{"t":1779111660000,"open":76905.7,"high":76933.7,"low":76853.3,"close":76860.5},{"t":1779111720000,"open":76860.7,"high":76867.2,"low":76754.2,"close":76778.3},{"t":1779111780000,"open":76778.2,"high":77068.5,"low":76778.2,"close":77058.8},{"t":1779111840000,"open":77058.8,"high":77079.0,"low":76760.7,"close":76785.0},{"t":1779111900000,"open":76785.0,"high":76940.0,"low":76650.0,"close":76914.4},{"t":1779111960000,"open":76914.3,"high":76927.5,"low":76777.3,"close":76823.8},{"t":1779112020000,"open":76823.9,"high":76932.7,"low":76803.4,"close":76932.7},{"t":1779112080000,"open":76932.7,"high":76985.0,"low":76890.0,"close":76910.2},{"t":1779112140000,"open":76910.2,"high":76964.2,"low":76893.0,"close":76895.0},{"t":1779112200000,"open":76895.0,"high":76995.5,"low":76858.4,"close":76970.6},{"t":1779112260000,"open":76970.7,"high":77000.0,"low":76920.0,"close":76934.9},{"t":1779112320000,"open":76935.0,"high":76988.8,"low":76909.2,"close":76949.0},{"t":1779112380000,"open":76949.0,"high":77035.0,"low":76948.9,"close":77029.9},{"t":1779112440000,"open":77030.0,"high":77117.5,"low":77008.1,"close":77008.2},{"t":1779112500000,"open":77008.2,"high":77016.8,"low":76917.4,"close":76937.4},{"t":1779112560000,"open":76937.4,"high":77024.6,"low":76934.1,"close":77000.1},{"t":1779112620000,"open":77000.0,"high":77009.0,"low":76880.0,"close":76880.1},{"t":1779112680000,"open":76880.0,"high":76965.5,"low":76862.6,"close":76895.3},{"t":1779112740000,"open":76895.4,"high":76929.4,"low":76870.0,"close":76914.0},{"t":1779112800000,"open":76913.9,"high":76913.9,"low":76809.4,"close":76849.6},{"t":1779112860000,"open":76849.7,"high":76878.6,"low":76804.1,"close":76832.8},{"t":1779112920000,"open":76832.7,"high":76841.4,"low":76770.0,"close":76776.1},{"t":1779112980000,"open":76776.0,"high":76821.9,"low":76764.2,"close":76789.4},{"t":1779113040000,"open":76789.4,"high":76924.1,"low":76789.3,"close":76914.1},{"t":1779113100000,"open":76914.2,"high":76927.5,"low":76777.4,"close":76777.4},{"t":1779113160000,"open":76777.3,"high":76818.9,"low":76745.0,"close":76816.3},{"t":1779113220000,"open":76816.3,"high":76823.5,"low":76709.0,"close":76716.3},{"t":1779113280000,"open":76716.4,"high":76779.9,"low":76711.5,"close":76766.1},{"t":1779113340000,"open":76766.0,"high":76861.3,"low":76766.0,"close":76829.6},{"t":1779113400000,"open":76829.6,"high":76840.3,"low":76759.2,"close":76840.3},{"t":1779113460000,"open":76840.3,"high":76840.3,"low":76775.0,"close":76781.6},{"t":1779113520000,"open":76781.5,"high":76800.8,"low":76755.8,"close":76773.9},{"t":1779113580000,"open":76773.9,"high":76787.2,"low":76635.6,"close":76657.6},{"t":1779113640000,"open":76657.6,"high":76688.0,"low":76640.9,"close":76667.5},{"t":1779113700000,"open":76667.4,"high":76798.4,"low":76658.0,"close":76781.2},{"t":1779113760000,"open":76781.1,"high":76781.2,"low":76721.0,"close":76721.0},{"t":1779113820000,"open":76721.0,"high":76722.2,"low":76414.7,"close":76421.5},{"t":1779113880000,"open":76426.7,"high":76530.0,"low":76376.0,"close":76476.2},{"t":1779113940000,"open":76476.3,"high":76588.8,"low":76424.7,"close":76588.8},{"t":1779114000000,"open":76588.7,"high":76727.1,"low":76550.0,"close":76695.3},{"t":1779114060000,"open":76695.2,"high":76747.2,"low":76666.5,"close":76666.5},{"t":1779114120000,"open":76666.6,"high":76723.7,"low":76632.1,"close":76696.9},{"t":1779114180000,"open":76697.3,"high":76713.0,"low":76666.0,"close":76684.7},{"t":1779114240000,"open":76684.7,"high":76729.5,"low":76660.3,"close":76705.2},{"t":1779114300000,"open":76705.1,"high":76760.0,"low":76679.7,"close":76717.6},{"t":1779114360000,"open":76717.6,"high":76796.8,"low":76706.8,"close":76770.0},{"t":1779114420000,"open":76770.1,"high":76779.2,"low":76718.3,"close":76762.8},{"t":1779114480000,"open":76762.7,"high":76772.8,"low":76732.7,"close":76732.8},{"t":1779114540000,"open":76732.7,"high":76738.0,"low":76600.0,"close":76613.5},{"t":1779114600000,"open":76613.5,"high":76690.0,"low":76573.7,"close":76585.1},{"t":1779114660000,"open":76585.2,"high":76626.4,"low":76520.9,"close":76521.0},{"t":1779114720000,"open":76520.9,"high":76536.2,"low":76440.1,"close":76450.0},{"t":1779114780000,"open":76450.0,"high":76481.8,"low":76401.5,"close":76411.8},{"t":1779114840000,"open":76411.7,"high":76411.8,"low":76299.0,"close":76342.5},{"t":1779114900000,"open":76342.4,"high":76369.9,"low":76200.0,"close":76306.9},{"t":1779114960000,"open":76306.9,"high":76347.2,"low":76258.0,"close":76258.1},{"t":1779115020000,"open":76258.0,"high":76460.2,"low":76250.0,"close":76404.7},{"t":1779115080000,"open":76404.7,"high":76466.5,"low":76404.7,"close":76466.3},{"t":1779115140000,"open":76466.3,"high":76587.1,"low":76443.6,"close":76498.5},{"t":1779115200000,"open":76498.5,"high":76523.8,"low":76388.3,"close":76445.5},{"t":1779115260000,"open":76445.5,"high":76511.0,"low":76428.7,"close":76480.4},{"t":1779115320000,"open":76480.7,"high":76518.3,"low":76473.9,"close":76513.8},{"t":1779115380000,"open":76513.7,"high":76542.7,"low":76502.2,"close":76506.1},{"t":1779115440000,"open":76506.1,"high":76520.6,"low":76451.5,"close":76451.6},{"t":1779115500000,"open":76451.5,"high":76476.0,"low":76370.5,"close":76370.5},{"t":1779115560000,"open":76370.4,"high":76419.7,"low":76283.7,"close":76366.0},{"t":1779115620000,"open":76366.1,"high":76388.8,"low":76324.8,"close":76370.8},{"t":1779115680000,"open":76370.8,"high":76379.7,"low":76328.8,"close":76371.1},{"t":1779115740000,"open":76371.0,"high":76404.1,"low":76330.0,"close":76372.9},{"t":1779115800000,"open":76372.8,"high":76421.0,"low":76307.7,"close":76396.0},{"t":1779115860000,"open":76396.1,"high":76470.0,"low":76387.1,"close":76431.2},{"t":1779115920000,"open":76431.3,"high":76443.5,"low":76412.3,"close":76434.9},{"t":1779115980000,"open":76434.9,"high":76441.2,"low":76360.6,"close":76379.9},{"t":1779116040000,"open":76380.0,"high":76394.3,"low":76317.6,"close":76318.4},{"t":1779116100000,"open":76318.3,"high":76384.6,"low":76318.3,"close":76379.2},{"t":1779116160000,"open":76379.2,"high":76434.3,"low":76374.3,"close":76411.1},{"t":1779116220000,"open":76411.2,"high":76420.9,"low":76393.6,"close":76404.0},{"t":1779116280000,"open":76404.1,"high":76419.9,"low":76296.0,"close":76296.2},{"t":1779116340000,"open":76296.2,"high":76369.8,"low":76296.1,"close":76369.8},{"t":1779116400000,"open":76369.7,"high":76396.4,"low":76311.1,"close":76382.5},{"t":1779116460000,"open":76382.5,"high":76412.2,"low":76225.6,"close":76261.1},{"t":1779116520000,"open":76261.0,"high":76268.2,"low":76119.4,"close":76222.1},{"t":1779116580000,"open":76222.0,"high":76227.9,"low":76068.0,"close":76109.1},{"t":1779116640000,"open":76109.1,"high":76242.1,"low":76093.4,"close":76194.5},{"t":1779116700000,"open":76194.6,"high":76210.4,"low":76076.8,"close":76078.5},{"t":1779116760000,"open":76078.5,"high":76207.8,"low":76061.7,"close":76166.2},{"t":1779116820000,"open":76166.3,"high":76166.3,"low":76102.1,"close":76164.6},{"t":1779116880000,"open":76164.6,"high":76266.0,"low":76164.6,"close":76259.0},{"t":1779116940000,"open":76259.1,"high":76265.1,"low":76135.7,"close":76139.3},{"t":1779117000000,"open":76139.4,"high":76244.7,"low":76130.8,"close":76212.1},{"t":1779117060000,"open":76212.1,"high":76313.9,"low":76212.0,"close":76265.0},{"t":1779117120000,"open":76265.0,"high":76316.4,"low":76258.6,"close":76290.4},{"t":1779117180000,"open":76290.3,"high":76297.5,"low":76260.0,"close":76277.0},{"t":1779117240000,"open":76277.1,"high":76285.0,"low":76247.1,"close":76251.7},{"t":1779117300000,"open":76251.7,"high":76285.0,"low":76230.9,"close":76237.1},{"t":1779117360000,"open":76237.1,"high":76237.1,"low":76172.0,"close":76210.5},{"t":1779117420000,"open":76210.5,"high":76220.9,"low":76174.5,"close":76186.5},{"t":1779117480000,"open":76186.5,"high":76210.5,"low":76033.4,"close":76091.2},{"t":1779117540000,"open":76091.1,"high":76100.1,"low":76036.0,"close":76087.0},{"t":1779117600000,"open":76086.9,"high":76169.4,"low":76083.3,"close":76106.1},{"t":1779117660000,"open":76106.1,"high":76150.0,"low":76060.0,"close":76122.7},{"t":1779117720000,"open":76122.6,"high":76129.6,"low":76066.3,"close":76083.9},{"t":1779117780000,"open":76083.9,"high":76092.3,"low":76055.1,"close":76064.6},{"t":1779117840000,"open":76064.6,"high":76155.9,"low":76050.0,"close":76142.1},{"t":1779117900000,"open":76142.0,"high":76237.1,"low":76118.5,"close":76184.8},{"t":1779117960000,"open":76184.9,"high":76264.5,"low":76167.2,"close":76234.5},{"t":1779118020000,"open":76234.5,"high":76241.6,"low":76050.0,"close":76083.6},{"t":1779118080000,"open":76083.6,"high":76129.7,"low":76053.7,"close":76108.5},{"t":1779118140000,"open":76108.6,"high":76108.6,"low":76050.0,"close":76065.5},{"t":1779118200000,"open":76065.6,"high":76100.0,"low":76014.2,"close":76069.4},{"t":1779118260000,"open":76069.3,"high":76129.8,"low":76062.4,"close":76122.2},{"t":1779118320000,"open":76122.2,"high":76164.0,"low":76118.3,"close":76149.1},{"t":1779118380000,"open":76149.1,"high":76189.9,"low":76142.6,"close":76189.9},{"t":1779118440000,"open":76190.0,"high":76196.5,"low":76136.4,"close":76196.5},{"t":1779118500000,"open":76196.5,"high":76286.4,"low":76196.5,"close":76253.7},{"t":1779118560000,"open":76253.6,"high":76330.0,"low":76245.6,"close":76310.1},{"t":1779118620000,"open":76310.1,"high":76310.2,"low":76251.3,"close":76275.3},{"t":1779118680000,"open":76275.3,"high":76308.1,"low":76260.0,"close":76272.5},{"t":1779118740000,"open":76272.6,"high":76281.4,"low":76181.7,"close":76203.0},{"t":1779118800000,"open":76202.9,"high":76334.9,"low":76193.6,"close":76324.0},{"t":1779118860000,"open":76324.0,"high":76356.0,"low":76288.8,"close":76311.2},{"t":1779118920000,"open":76311.2,"high":76329.0,"low":76300.2,"close":76326.9},{"t":1779118980000,"open":76326.9,"high":76326.9,"low":76300.0,"close":76300.1},{"t":1779119040000,"open":76300.0,"high":76326.8,"low":76293.1,"close":76293.1},{"t":1779119100000,"open":76293.1,"high":76316.8,"low":76288.8,"close":76294.2},{"t":1779119160000,"open":76294.2,"high":76332.5,"low":76291.2,"close":76327.8},{"t":1779119220000,"open":76327.9,"high":76327.9,"low":76298.5,"close":76306.2},{"t":1779119280000,"open":76306.2,"high":76324.9,"low":76300.0,"close":76311.1},{"t":1779119340000,"open":76311.1,"high":76322.4,"low":76288.8,"close":76288.8},{"t":1779119400000,"open":76288.8,"high":76306.7,"low":76250.8,"close":76302.9},{"t":1779119460000,"open":76303.0,"high":76326.1,"low":76274.8,"close":76284.2},{"t":1779119520000,"open":76284.1,"high":76305.5,"low":76272.1,"close":76272.2},{"t":1779119580000,"open":76272.1,"high":76357.8,"low":76272.1,"close":76354.5},{"t":1779119640000,"open":76354.5,"high":76381.9,"low":76332.8,"close":76371.9},{"t":1779119700000,"open":76371.9,"high":76463.4,"low":76369.4,"close":76394.5},{"t":1779119760000,"open":76394.6,"high":76429.9,"low":76393.1,"close":76393.2},{"t":1779119820000,"open":76393.2,"high":76463.6,"low":76385.0,"close":76433.3},{"t":1779119880000,"open":76433.4,"high":76448.0,"low":76400.0,"close":76400.0},{"t":1779119940000,"open":76400.1,"high":76400.1,"low":76346.3,"close":76393.5},{"t":1779120000000,"open":76393.6,"high":76393.6,"low":76300.0,"close":76300.0},{"t":1779120060000,"open":76300.0,"high":76325.2,"low":76275.0,"close":76325.2},{"t":1779120120000,"open":76325.2,"high":76390.2,"low":76315.5,"close":76390.2},{"t":1779120180000,"open":76390.1,"high":76392.1,"low":76334.3,"close":76334.3},{"t":1779120240000,"open":76334.3,"high":76340.4,"low":76282.9,"close":76292.4},{"t":1779120300000,"open":76292.4,"high":76336.7,"low":76285.0,"close":76319.5},{"t":1779120360000,"open":76319.5,"high":76347.2,"low":76300.0,"close":76337.7},{"t":1779120420000,"open":76337.7,"high":76349.1,"low":76272.1,"close":76272.2},{"t":1779120480000,"open":76272.1,"high":76272.2,"low":76213.0,"close":76271.9},{"t":1779120540000,"open":76272.0,"high":76333.8,"low":76254.6,"close":76307.9},{"t":1779120600000,"open":76308.0,"high":76386.0,"low":76304.8,"close":76385.9},{"t":1779120660000,"open":76386.0,"high":76576.6,"low":76377.5,"close":76505.0},{"t":1779120720000,"open":76505.1,"high":76535.6,"low":76500.0,"close":76517.9},{"t":1779120780000,"open":76517.9,"high":76541.1,"low":76474.0,"close":76493.9},{"t":1779120840000,"open":76494.0,"high":76494.0,"low":76481.6,"close":76481.6},{"t":1779120900000,"open":76481.7,"high":76534.2,"low":76481.6,"close":76512.7},{"t":1779120960000,"open":76512.6,"high":76528.0,"low":76489.2,"close":76500.6},{"t":1779121020000,"open":76500.6,"high":76504.2,"low":76493.9,"close":76502.1},{"t":1779121080000,"open":76502.0,"high":76502.1,"low":76486.9,"close":76487.0},{"t":1779121140000,"open":76486.9,"high":76626.2,"low":76486.9,"close":76579.7},{"t":1779121200000,"open":76579.7,"high":76657.1,"low":76573.5,"close":76600.1},{"t":1779121260000,"open":76600.0,"high":76609.5,"low":76573.6,"close":76589.1},{"t":1779121320000,"open":76589.0,"high":76589.0,"low":76463.9,"close":76463.9},{"t":1779121380000,"open":76463.9,"high":76463.9,"low":76380.9,"close":76419.1},{"t":1779121440000,"open":76419.1,"high":76504.2,"low":76387.6,"close":76461.6},{"t":1779121500000,"open":76461.5,"high":76466.2,"low":76402.2,"close":76402.2},{"t":1779121560000,"open":76402.2,"high":76402.3,"low":76254.9,"close":76254.9},{"t":1779121620000,"open":76255.0,"high":76323.6,"low":76254.9,"close":76300.0},{"t":1779121680000,"open":76300.1,"high":76300.1,"low":76174.1,"close":76197.6},{"t":1779121740000,"open":76197.6,"high":76272.8,"low":76197.6,"close":76248.9},{"t":1779121800000,"open":76249.0,"high":76265.3,"low":76200.0,"close":76247.7},{"t":1779121860000,"open":76247.6,"high":76314.6,"low":76247.6,"close":76304.4},{"t":1779121920000,"open":76304.4,"high":76388.8,"low":76293.0,"close":76373.6},{"t":1779121980000,"open":76373.6,"high":76387.2,"low":76338.6,"close":76365.9},{"t":1779122040000,"open":76365.8,"high":76388.0,"low":76350.6,"close":76354.5},{"t":1779122100000,"open":76354.5,"high":76403.5,"low":76345.4,"close":76398.4},{"t":1779122160000,"open":76398.3,"high":76470.1,"low":76394.6,"close":76470.1},{"t":1779122220000,"open":76470.0,"high":76519.3,"low":76437.2,"close":76457.9},{"t":1779122280000,"open":76457.9,"high":76473.5,"low":76399.9,"close":76403.1},{"t":1779122340000,"open":76402.8,"high":76429.7,"low":76387.4,"close":76429.7},{"t":1779122400000,"open":76429.7,"high":76460.8,"low":76405.4,"close":76460.7},{"t":1779122460000,"open":76460.6,"high":76469.5,"low":76389.6,"close":76414.6},{"t":1779122520000,"open":76414.6,"high":76453.9,"low":76411.8,"close":76416.9},{"t":1779122580000,"open":76416.8,"high":76425.5,"low":76367.9,"close":76409.3},{"t":1779122640000,"open":76409.3,"high":76445.5,"low":76403.5,"close":76431.1},{"t":1779122700000,"open":76431.1,"high":76492.7,"low":76431.1,"close":76481.9},{"t":1779122760000,"open":76481.9,"high":76515.9,"low":76395.7,"close":76400.2},{"t":1779122820000,"open":76400.2,"high":76500.0,"low":76400.2,"close":76489.5},{"t":1779122880000,"open":76489.6,"high":76500.0,"low":76460.8,"close":76489.6},{"t":1779122940000,"open":76489.7,"high":76489.7,"low":76397.7,"close":76400.0},{"t":1779123000000,"open":76399.9,"high":76420.0,"low":76365.3,"close":76397.8},{"t":1779123060000,"open":76397.9,"high":76416.9,"low":76368.0,"close":76395.2},{"t":1779123120000,"open":76395.2,"high":76416.8,"low":76376.4,"close":76396.2},{"t":1779123180000,"open":76396.2,"high":76408.0,"low":76367.3,"close":76384.8},{"t":1779123240000,"open":76384.8,"high":76417.8,"low":76378.3,"close":76382.7},{"t":1779123300000,"open":76382.7,"high":76420.0,"low":76364.5,"close":76420.0},{"t":1779123360000,"open":76420.0,"high":76438.4,"low":76403.6,"close":76438.3},{"t":1779123420000,"open":76438.4,"high":76490.1,"low":76385.2,"close":76385.3},{"t":1779123480000,"open":76385.3,"high":76400.0,"low":76385.2,"close":76400.0},{"t":1779123540000,"open":76400.0,"high":76400.0,"low":76372.1,"close":76377.3},{"t":1779123600000,"open":76377.3,"high":76420.0,"low":76357.0,"close":76357.0},{"t":1779123660000,"open":76357.0,"high":76432.0,"low":76332.1,"close":76432.0},{"t":1779123720000,"open":76432.0,"high":76472.6,"low":76431.9,"close":76450.4},{"t":1779123780000,"open":76450.5,"high":76526.5,"low":76450.4,"close":76513.8},{"t":1779123840000,"open":76513.8,"high":76542.4,"low":76500.0,"close":76519.9},{"t":1779123900000,"open":76519.9,"high":76525.0,"low":76489.7,"close":76515.3},{"t":1779123960000,"open":76515.1,"high":76594.4,"low":76515.0,"close":76573.7},{"t":1779124020000,"open":76573.8,"high":76610.4,"low":76551.6,"close":76565.8},{"t":1779124080000,"open":76565.8,"high":76575.8,"low":76530.4,"close":76537.7},{"t":1779124140000,"open":76537.6,"high":76545.4,"low":76510.6,"close":76530.0},{"t":1779124200000,"open":76530.0,"high":76577.3,"low":76519.3,"close":76557.9},{"t":1779124260000,"open":76557.9,"high":76578.2,"low":76518.5,"close":76564.1},{"t":1779124320000,"open":76564.1,"high":76564.1,"low":76532.1,"close":76532.1},{"t":1779124380000,"open":76532.1,"high":76532.2,"low":76500.0,"close":76513.2},{"t":1779124440000,"open":76513.2,"high":76528.5,"low":76513.1,"close":76528.5},{"t":1779124500000,"open":76528.4,"high":76572.1,"low":76528.4,"close":76549.7},{"t":1779124560000,"open":76549.7,"high":76665.2,"low":76549.6,"close":76630.1},{"t":1779124620000,"open":76630.0,"high":76653.8,"low":76616.4,"close":76616.4},{"t":1779124680000,"open":76616.4,"high":76655.1,"low":76615.4,"close":76655.0},{"t":1779124740000,"open":76655.1,"high":76668.6,"low":76615.9,"close":76627.1},{"t":1779124800000,"open":76627.1,"high":76652.7,"low":76578.7,"close":76578.8},{"t":1779124860000,"open":76578.7,"high":76610.0,"low":76570.4,"close":76592.6},{"t":1779124920000,"open":76592.7,"high":76612.2,"low":76584.0,"close":76598.2},{"t":1779124980000,"open":76598.3,"high":76598.3,"low":76536.1,"close":76574.9},{"t":1779125040000,"open":76574.8,"high":76623.8,"low":76574.8,"close":76601.6},{"t":1779125100000,"open":76601.6,"high":76613.0,"low":76550.0,"close":76573.8},{"t":1779125160000,"open":76573.9,"high":76610.0,"low":76573.8,"close":76610.0},{"t":1779125220000,"open":76610.0,"high":76624.8,"low":76595.1,"close":76603.6},{"t":1779125280000,"open":76603.6,"high":76628.0,"low":76603.5,"close":76613.2},{"t":1779125340000,"open":76613.2,"high":76639.8,"low":76607.5,"close":76639.7},{"t":1779125400000,"open":76639.7,"high":76642.2,"low":76595.9,"close":76596.0},{"t":1779125460000,"open":76595.9,"high":76619.5,"low":76590.7,"close":76607.8},{"t":1779125520000,"open":76607.8,"high":76621.4,"low":76589.5,"close":76597.7},{"t":1779125580000,"open":76597.6,"high":76625.1,"low":76561.0,"close":76579.0},{"t":1779125640000,"open":76579.0,"high":76585.6,"low":76559.8,"close":76582.4},{"t":1779125700000,"open":76582.4,"high":76586.9,"low":76559.8,"close":76569.8},{"t":1779125760000,"open":76569.8,"high":76588.0,"low":76559.8,"close":76588.0},{"t":1779125820000,"open":76587.9,"high":76598.0,"low":76555.7,"close":76580.2},{"t":1779125880000,"open":76580.3,"high":76591.3,"low":76517.2,"close":76540.4},{"t":1779125940000,"open":76540.6,"high":76582.7,"low":76540.1,"close":76582.6},{"t":1779126000000,"open":76582.7,"high":76600.0,"low":76559.7,"close":76600.0},{"t":1779126060000,"open":76600.0,"high":76638.0,"low":76594.6,"close":76606.4},{"t":1779126120000,"open":76606.4,"high":76619.2,"low":76580.7,"close":76580.7},{"t":1779126180000,"open":76580.7,"high":76656.2,"low":76580.7,"close":76641.8},{"t":1779126240000,"open":76641.7,"high":76641.8,"low":76625.7,"close":76631.4},{"t":1779126300000,"open":76631.4,"high":76688.2,"low":76631.4,"close":76647.1},{"t":1779126360000,"open":76647.2,"high":76650.0,"low":76610.7,"close":76610.8},{"t":1779126420000,"open":76610.8,"high":76650.3,"low":76610.4,"close":76650.3},{"t":1779126480000,"open":76650.3,"high":76697.6,"low":76650.2,"close":76697.6},{"t":1779126540000,"open":76697.6,"high":76721.0,"low":76642.4,"close":76642.5},{"t":1779126600000,"open":76642.5,"high":76692.0,"low":76642.4,"close":76691.9},{"t":1779126660000,"open":76692.0,"high":76714.7,"low":76691.9,"close":76709.8},{"t":1779126720000,"open":76709.8,"high":76725.7,"low":76709.7,"close":76717.4},{"t":1779126780000,"open":76717.3,"high":76717.4,"low":76682.5,"close":76682.5},{"t":1779126840000,"open":76682.6,"high":76708.0,"low":76682.5,"close":76682.5},{"t":1779126900000,"open":76682.6,"high":76696.3,"low":76652.3,"close":76696.3},{"t":1779126960000,"open":76696.3,"high":76704.6,"low":76696.1,"close":76696.2},{"t":1779127020000,"open":76696.2,"high":76708.7,"low":76662.3,"close":76668.3},{"t":1779127080000,"open":76668.2,"high":76680.8,"low":76668.2,"close":76676.7},{"t":1779127140000,"open":76676.7,"high":76676.7,"low":76651.1,"close":76671.1},{"t":1779127200000,"open":76671.0,"high":76674.4,"low":76650.8,"close":76650.8},{"t":1779127260000,"open":76650.9,"high":76650.9,"low":76577.4,"close":76577.4},{"t":1779127320000,"open":76577.4,"high":76577.4,"low":76529.2,"close":76542.5},{"t":1779127380000,"open":76542.6,"high":76561.3,"low":76523.5,"close":76531.4},{"t":1779127440000,"open":76531.4,"high":76547.9,"low":76524.0,"close":76532.0},{"t":1779127500000,"open":76532.1,"high":76556.2,"low":76530.0,"close":76556.2},{"t":1779127560000,"open":76556.1,"high":76556.2,"low":76426.4,"close":76428.3},{"t":1779127620000,"open":76428.2,"high":76465.2,"low":76428.2,"close":76465.2},{"t":1779127680000,"open":76465.2,"high":76488.0,"low":76452.5,"close":76488.0},{"t":1779127740000,"open":76488.0,"high":76498.4,"low":76477.5,"close":76482.4},{"t":1779127800000,"open":76482.3,"high":76482.4,"low":76436.3,"close":76482.1},{"t":1779127860000,"open":76482.0,"high":76490.0,"low":76470.0,"close":76470.1},{"t":1779127920000,"open":76470.0,"high":76490.0,"low":76446.1,"close":76446.1},{"t":1779127980000,"open":76446.1,"high":76446.1,"low":76398.1,"close":76412.6},{"t":1779128040000,"open":76412.7,"high":76416.4,"low":76397.9,"close":76413.1},{"t":1779128100000,"open":76413.0,"high":76424.5,"low":76366.0,"close":76388.9},{"t":1779128160000,"open":76388.8,"high":76399.9,"low":76311.9,"close":76335.8},{"t":1779128220000,"open":76335.7,"high":76374.9,"low":76335.7,"close":76366.2},{"t":1779128280000,"open":76366.2,"high":76366.2,"low":76310.9,"close":76317.6},{"t":1779128340000,"open":76317.6,"high":76324.1,"low":76283.7,"close":76307.8},{"t":1779128400000,"open":76307.8,"high":76333.0,"low":76247.0,"close":76247.1},{"t":1779128460000,"open":76247.0,"high":76310.0,"low":76240.2,"close":76308.3},{"t":1779128520000,"open":76308.3,"high":76336.1,"low":76299.1,"close":76311.9},{"t":1779128580000,"open":76311.9,"high":76313.3,"low":76270.5,"close":76283.1},{"t":1779128640000,"open":76283.1,"high":76298.8,"low":76267.1,"close":76277.8},{"t":1779128700000,"open":76277.8,"high":76306.4,"low":76107.7,"close":76146.3},{"t":1779128760000,"open":76146.2,"high":76216.0,"low":76140.4,"close":76193.6},{"t":1779128820000,"open":76193.8,"high":76284.5,"low":76117.4,"close":76207.8},{"t":1779128880000,"open":76207.9,"high":76296.7,"low":76207.8,"close":76279.5},{"t":1779128940000,"open":76279.6,"high":76335.9,"low":76279.6,"close":76327.0},{"t":1779129000000,"open":76327.0,"high":76354.7,"low":76306.3,"close":76334.2},{"t":1779129060000,"open":76334.2,"high":76352.0,"low":76304.0,"close":76338.4},{"t":1779129120000,"open":76338.3,"high":76395.1,"low":76338.3,"close":76387.6},{"t":1779129180000,"open":76387.7,"high":76395.1,"low":76350.0,"close":76352.2},{"t":1779129240000,"open":76352.1,"high":76365.1,"low":76320.1,"close":76365.1},{"t":1779129300000,"open":76365.1,"high":76392.5,"low":76364.5,"close":76392.4},{"t":1779129360000,"open":76392.5,"high":76392.5,"low":76365.3,"close":76375.1},{"t":1779129420000,"open":76375.4,"high":76375.4,"low":76357.2,"close":76360.1},{"t":1779129480000,"open":76360.0,"high":76360.0,"low":76286.3,"close":76286.3},{"t":1779129540000,"open":76286.3,"high":76299.3,"low":76258.3,"close":76268.1},{"t":1779129600000,"open":76268.2,"high":76306.2,"low":76268.1,"close":76306.2},{"t":1779129660000,"open":76306.1,"high":76318.9,"low":76280.7,"close":76301.8},{"t":1779129720000,"open":76301.8,"high":76306.3,"low":76274.3,"close":76281.6},{"t":1779129780000,"open":76281.6,"high":76292.9,"low":76229.4,"close":76292.9},{"t":1779129840000,"open":76292.8,"high":76302.3,"low":76265.6,"close":76301.4},{"t":1779129900000,"open":76301.4,"high":76308.0,"low":76277.5,"close":76294.9},{"t":1779129960000,"open":76295.0,"high":76361.6,"low":76275.2,"close":76320.4},{"t":1779130020000,"open":76320.5,"high":76351.4,"low":76311.2,"close":76339.4},{"t":1779130080000,"open":76339.4,"high":76339.5,"low":76312.6,"close":76312.7},{"t":1779130140000,"open":76312.7,"high":76330.0,"low":76242.6,"close":76264.0},{"t":1779130200000,"open":76264.0,"high":76264.1,"low":76233.1,"close":76256.4},{"t":1779130260000,"open":76256.4,"high":76282.5,"low":76256.4,"close":76282.4},{"t":1779130320000,"open":76282.5,"high":76314.3,"low":76273.6,"close":76312.6},{"t":1779130380000,"open":76312.6,"high":76335.3,"low":76306.8,"close":76319.7},{"t":1779130440000,"open":76319.8,"high":76319.8,"low":76217.8,"close":76222.0},{"t":1779130500000,"open":76222.0,"high":76284.4,"low":76204.9,"close":76284.4},{"t":1779130560000,"open":76284.3,"high":76327.9,"low":76279.1,"close":76296.6},{"t":1779130620000,"open":76296.6,"high":76302.5,"low":76276.6,"close":76281.6},{"t":1779130680000,"open":76281.6,"high":76284.4,"low":76185.7,"close":76227.1},{"t":1779130740000,"open":76227.2,"high":76250.0,"low":76210.0,"close":76221.6},{"t":1779130800000,"open":76221.6,"high":76284.1,"low":76200.0,"close":76268.5},{"t":1779130860000,"open":76268.6,"high":76688.5,"low":76268.6,"close":76655.1},{"t":1779130920000,"open":76655.1,"high":76794.1,"low":76535.0,"close":76794.0},{"t":1779130980000,"open":76794.1,"high":76897.9,"low":76731.2,"close":76789.6},{"t":1779131040000,"open":76789.3,"high":76823.9,"low":76732.0,"close":76744.1},{"t":1779131100000,"open":76744.1,"high":76826.8,"low":76680.6,"close":76739.3},{"t":1779131160000,"open":76739.3,"high":76739.3,"low":76507.5,"close":76547.2},{"t":1779131220000,"open":76547.2,"high":76593.7,"low":76539.4,"close":76572.7},{"t":1779131280000,"open":76572.8,"high":76584.9,"low":76510.2,"close":76530.7},{"t":1779131340000,"open":76530.8,"high":76628.8,"low":76530.8,"close":76628.8},{"t":1779131400000,"open":76628.8,"high":76639.1,"low":76558.8,"close":76578.5},{"t":1779131460000,"open":76578.6,"high":76673.4,"low":76578.6,"close":76649.5},{"t":1779131520000,"open":76649.6,"high":76667.7,"low":76623.3,"close":76624.6},{"t":1779131580000,"open":76624.6,"high":76649.8,"low":76608.0,"close":76608.0},{"t":1779131640000,"open":76608.0,"high":76635.6,"low":76561.8,"close":76592.7},{"t":1779131700000,"open":76592.8,"high":76625.9,"low":76582.5,"close":76625.8},{"t":1779131760000,"open":76625.9,"high":76649.9,"low":76549.1,"close":76564.7},{"t":1779131820000,"open":76564.7,"high":76571.9,"low":76526.1,"close":76536.7},{"t":1779131880000,"open":76536.6,"high":76608.4,"low":76536.6,"close":76608.4},{"t":1779131940000,"open":76608.4,"high":76616.9,"low":76588.7,"close":76593.4},{"t":1779132000000,"open":76593.3,"high":76650.0,"low":76591.0,"close":76639.6},{"t":1779132060000,"open":76639.5,"high":76691.8,"low":76593.8,"close":76603.6},{"t":1779132120000,"open":76603.5,"high":76651.8,"low":76600.0,"close":76632.6},{"t":1779132180000,"open":76632.6,"high":76651.6,"low":76604.8,"close":76634.9},{"t":1779132240000,"open":76634.8,"high":76654.0,"low":76576.0,"close":76588.1},{"t":1779132300000,"open":76588.0,"high":76590.0,"low":76513.0,"close":76568.1},{"t":1779132360000,"open":76568.1,"high":76590.8,"low":76566.6,"close":76588.1},{"t":1779132420000,"open":76588.1,"high":76600.2,"low":76578.1,"close":76578.2},{"t":1779132480000,"open":76578.1,"high":76613.9,"low":76578.1,"close":76613.9},{"t":1779132540000,"open":76613.9,"high":76637.6,"low":76606.4,"close":76606.5},{"t":1779132600000,"open":76606.4,"high":76632.4,"low":76582.6,"close":76632.3},{"t":1779132660000,"open":76632.3,"high":76720.0,"low":76632.3,"close":76695.0},{"t":1779132720000,"open":76695.0,"high":76714.2,"low":76686.9,"close":76693.5},{"t":1779132780000,"open":76693.5,"high":76714.1,"low":76669.3,"close":76697.7},{"t":1779132840000,"open":76697.6,"high":76703.6,"low":76639.7,"close":76664.4},{"t":1779132900000,"open":76664.4,"high":76733.0,"low":76664.4,"close":76733.0},{"t":1779132960000,"open":76733.0,"high":76743.9,"low":76709.5,"close":76709.5},{"t":1779133020000,"open":76709.6,"high":76736.0,"low":76704.8,"close":76718.6},{"t":1779133080000,"open":76718.6,"high":76734.0,"low":76705.9,"close":76706.0},{"t":1779133140000,"open":76705.9,"high":76720.1,"low":76690.8,"close":76696.6},{"t":1779133200000,"open":76696.7,"high":76743.0,"low":76696.7,"close":76726.5},{"t":1779133260000,"open":76726.6,"high":76743.0,"low":76711.2,"close":76711.2},{"t":1779133320000,"open":76711.3,"high":76711.3,"low":76684.7,"close":76693.6},{"t":1779133380000,"open":76693.6,"high":76819.1,"low":76693.5,"close":76818.3},{"t":1779133440000,"open":76818.2,"high":76888.0,"low":76818.2,"close":76861.0},{"t":1779133500000,"open":76861.0,"high":76900.0,"low":76855.3,"close":76899.9},{"t":1779133560000,"open":76900.0,"high":76943.2,"low":76865.6,"close":76865.7},{"t":1779133620000,"open":76865.6,"high":76873.3,"low":76805.5,"close":76805.6},{"t":1779133680000,"open":76805.6,"high":76857.7,"low":76797.5,"close":76850.4},{"t":1779133740000,"open":76850.4,"high":76908.0,"low":76838.7,"close":76843.5},{"t":1779133800000,"open":76843.5,"high":76875.6,"low":76831.3,"close":76875.6},{"t":1779133860000,"open":76875.5,"high":76920.0,"low":76869.2,"close":76918.8},{"t":1779133920000,"open":76918.9,"high":76963.7,"low":76918.8,"close":76944.7},{"t":1779133980000,"open":76944.8,"high":76954.1,"low":76890.5,"close":76890.5},{"t":1779134040000,"open":76890.5,"high":76890.5,"low":76856.4,"close":76856.4},{"t":1779134100000,"open":76856.4,"high":76892.7,"low":76844.9,"close":76855.0},{"t":1779134160000,"open":76854.9,"high":76900.0,"low":76839.3,"close":76839.3},{"t":1779134220000,"open":76839.4,"high":76865.3,"low":76839.4,"close":76850.9},{"t":1779134280000,"open":76851.0,"high":76865.3,"low":76850.9,"close":76856.3},{"t":1779134340000,"open":76856.2,"high":76898.5,"low":76839.3,"close":76898.5},{"t":1779134400000,"open":76898.5,"high":76996.6,"low":76898.5,"close":76965.1},{"t":1779134460000,"open":76965.1,"high":76997.1,"low":76965.0,"close":76993.0},{"t":1779134520000,"open":76993.0,"high":76996.9,"low":76956.7,"close":76959.0},{"t":1779134580000,"open":76959.0,"high":76989.8,"low":76930.0,"close":76989.7},{"t":1779134640000,"open":76989.8,"high":76990.0,"low":76924.0,"close":76925.1},{"t":1779134700000,"open":76925.0,"high":76927.5,"low":76829.3,"close":76865.6},{"t":1779134760000,"open":76865.6,"high":76917.7,"low":76839.1,"close":76908.2},{"t":1779134820000,"open":76908.2,"high":76944.7,"low":76908.2,"close":76944.7},{"t":1779134880000,"open":76944.6,"high":76951.7,"low":76928.3,"close":76951.7},{"t":1779134940000,"open":76951.7,"high":76951.7,"low":76922.0,"close":76929.6},{"t":1779135000000,"open":76929.6,"high":76979.9,"low":76929.6,"close":76979.9},{"t":1779135060000,"open":76979.8,"high":77018.4,"low":76959.0,"close":77009.0},{"t":1779135120000,"open":77009.0,"high":77017.6,"low":76991.0,"close":77011.1},{"t":1779135180000,"open":77011.2,"high":77038.0,"low":77011.1,"close":77031.2},{"t":1779135240000,"open":77031.2,"high":77049.0,"low":77022.0,"close":77022.0},{"t":1779135300000,"open":77022.0,"high":77066.0,"low":77014.8,"close":77022.4},{"t":1779135360000,"open":77022.4,"high":77051.4,"low":77022.0,"close":77049.3},{"t":1779135420000,"open":77049.2,"high":77055.0,"low":77022.0,"close":77039.2},{"t":1779135480000,"open":77039.1,"high":77048.0,"low":77022.5,"close":77043.5},{"t":1779135540000,"open":77043.6,"high":77049.2,"low":77025.6,"close":77029.8},{"t":1779135600000,"open":77029.9,"high":77029.9,"low":77004.5,"close":77012.2},{"t":1779135660000,"open":77012.2,"high":77057.4,"low":77012.2,"close":77043.6},{"t":1779135720000,"open":77043.7,"high":77043.7,"low":77017.1,"close":77024.3},{"t":1779135780000,"open":77024.2,"high":77059.2,"low":77024.2,"close":77024.3},{"t":1779135840000,"open":77024.3,"high":77066.0,"low":77024.2,"close":77066.0},{"t":1779135900000,"open":77066.0,"high":77070.4,"low":77058.9,"close":77059.0},{"t":1779135960000,"open":77058.9,"high":77060.1,"low":77041.5,"close":77060.0},{"t":1779136020000,"open":77060.0,"high":77065.0,"low":77050.0,"close":77064.9},{"t":1779136080000,"open":77064.9,"high":77143.0,"low":77064.9,"close":77100.0},{"t":1779136140000,"open":77100.1,"high":77138.6,"low":77095.0,"close":77099.1},{"t":1779136200000,"open":77099.0,"high":77122.0,"low":77095.0,"close":77117.3},{"t":1779136260000,"open":77117.3,"high":77160.3,"low":77100.1,"close":77100.1},{"t":1779136320000,"open":77100.0,"high":77125.7,"low":77096.0,"close":77118.1},{"t":1779136380000,"open":77118.1,"high":77118.1,"low":77096.0,"close":77096.0},{"t":1779136440000,"open":77096.0,"high":77096.1,"low":77052.6,"close":77069.3},{"t":1779136500000,"open":77069.3,"high":77069.4,"low":77043.2,"close":77058.6},{"t":1779136560000,"open":77058.7,"high":77100.0,"low":77044.6,"close":77100.0},{"t":1779136620000,"open":77100.0,"high":77100.0,"low":77049.5,"close":77053.9},{"t":1779136680000,"open":77053.9,"high":77078.4,"low":77053.9,"close":77055.7},{"t":1779136740000,"open":77055.8,"high":77066.8,"low":77042.1,"close":77043.0},{"t":1779136800000,"open":77043.0,"high":77048.0,"low":76980.0,"close":76990.3},{"t":1779136860000,"open":76990.2,"high":76998.0,"low":76966.4,"close":76998.0},{"t":1779136920000,"open":76998.0,"high":77010.0,"low":76977.6,"close":76981.6},{"t":1779136980000,"open":76981.6,"high":76981.7,"low":76931.0,"close":76947.2},{"t":1779137040000,"open":76947.2,"high":76947.2,"low":76928.7,"close":76934.0},{"t":1779137100000,"open":76934.1,"high":76934.2,"low":76881.6,"close":76881.7},{"t":1779137160000,"open":76881.6,"high":76881.7,"low":76862.5,"close":76862.6},{"t":1779137220000,"open":76862.5,"high":76871.8,"low":76856.6,"close":76867.7},{"t":1779137280000,"open":76867.7,"high":76869.9,"low":76848.2,"close":76855.9},{"t":1779137340000,"open":76855.9,"high":76859.7,"low":76847.2,"close":76847.3},{"t":1779137400000,"open":76847.2,"high":76860.0,"low":76847.2,"close":76851.9},{"t":1779137460000,"open":76852.0,"high":76862.9,"low":76852.0,"close":76862.8},{"t":1779137520000,"open":76862.9,"high":76923.4,"low":76859.7,"close":76923.4},{"t":1779137580000,"open":76923.4,"high":76953.8,"low":76920.6,"close":76933.0},{"t":1779137640000,"open":76933.1,"high":76973.9,"low":76933.1,"close":76953.6},{"t":1779137700000,"open":76953.5,"high":77000.0,"low":76953.5,"close":77000.0},{"t":1779137760000,"open":76999.9,"high":77012.6,"low":76999.9,"close":77006.0},{"t":1779137820000,"open":77006.1,"high":77006.1,"low":76916.1,"close":76935.9},{"t":1779137880000,"open":76935.8,"high":76935.9,"low":76871.6,"close":76882.9},{"t":1779137940000,"open":76882.9,"high":76893.2,"low":76868.1,"close":76868.1},{"t":1779138000000,"open":76868.1,"high":76900.0,"low":76868.1,"close":76900.0},{"t":1779138060000,"open":76899.9,"high":76900.0,"low":76803.0,"close":76817.4},{"t":1779138120000,"open":76817.4,"high":76817.4,"low":76753.6,"close":76792.9},{"t":1779138180000,"open":76792.9,"high":76856.1,"low":76792.9,"close":76842.7},{"t":1779138240000,"open":76842.7,"high":76846.8,"low":76829.3,"close":76829.4},{"t":1779138300000,"open":76829.4,"high":76839.6,"low":76809.6,"close":76818.8},{"t":1779138360000,"open":76818.9,"high":76831.3,"low":76778.1,"close":76815.5},{"t":1779138420000,"open":76815.5,"high":76815.6,"low":76809.0,"close":76809.0},{"t":1779138480000,"open":76809.1,"high":76849.0,"low":76809.0,"close":76848.9},{"t":1779138540000,"open":76848.9,"high":76861.0,"low":76848.9,"close":76855.0},{"t":1779138600000,"open":76855.0,"high":76856.2,"low":76838.2,"close":76843.7},{"t":1779138660000,"open":76843.7,"high":76847.0,"low":76809.8,"close":76847.0},{"t":1779138720000,"open":76847.1,"high":76876.1,"low":76847.0,"close":76876.1},{"t":1779138780000,"open":76876.1,"high":76981.8,"low":76876.1,"close":76890.0},{"t":1779138840000,"open":76890.0,"high":76896.8,"low":76875.9,"close":76875.9},{"t":1779138900000,"open":76876.0,"high":76900.0,"low":76876.0,"close":76899.9},{"t":1779138960000,"open":76900.0,"high":76914.2,"low":76893.2,"close":76908.6},{"t":1779139020000,"open":76908.3,"high":76908.4,"low":76881.8,"close":76881.8},{"t":1779139080000,"open":76881.8,"high":76910.5,"low":76881.8,"close":76910.0},{"t":1779139140000,"open":76909.9,"high":76917.5,"low":76908.5,"close":76908.6},{"t":1779139200000,"open":76908.6,"high":76934.2,"low":76908.5,"close":76934.2},{"t":1779139260000,"open":76934.2,"high":76970.3,"low":76934.2,"close":76945.1},{"t":1779139320000,"open":76945.1,"high":76958.0,"low":76942.2,"close":76942.3},{"t":1779139380000,"open":76942.3,"high":76998.1,"low":76942.2,"close":76984.9},{"t":1779139440000,"open":76984.9,"high":76984.9,"low":76943.0,"close":76943.0},{"t":1779139500000,"open":76943.1,"high":76974.4,"low":76943.1,"close":76955.5},{"t":1779139560000,"open":76955.5,"high":76969.5,"low":76955.5,"close":76969.5},{"t":1779139620000,"open":76969.4,"high":76983.2,"low":76969.4,"close":76983.1},{"t":1779139680000,"open":76983.2,"high":76995.0,"low":76979.1,"close":76994.9},{"t":1779139740000,"open":76994.9,"high":77044.2,"low":76967.0,"close":76987.9},{"t":1779139800000,"open":76987.9,"high":77022.0,"low":76987.9,"close":77014.7},{"t":1779139860000,"open":77014.8,"high":77049.0,"low":77014.7,"close":77049.0},{"t":1779139920000,"open":77048.9,"high":77077.7,"low":77038.7,"close":77077.7},{"t":1779139980000,"open":77077.6,"high":77149.7,"low":77077.6,"close":77117.4},{"t":1779140040000,"open":77117.4,"high":77122.4,"low":77024.8,"close":77024.9},{"t":1779140100000,"open":77024.9,"high":77037.8,"low":77011.7,"close":77037.6},{"t":1779140160000,"open":77037.7,"high":77069.2,"low":77017.3,"close":77031.7},{"t":1779140220000,"open":77031.8,"high":77037.7,"low":77008.0,"close":77008.0},{"t":1779140280000,"open":77008.0,"high":77008.0,"low":76940.3,"close":76940.3},{"t":1779140340000,"open":76940.3,"high":77008.0,"low":76927.6,"close":77008.0},{"t":1779140400000,"open":77007.9,"high":77008.0,"low":76950.1,"close":76981.8},{"t":1779140460000,"open":76981.9,"high":77031.8,"low":76981.8,"close":77027.6},{"t":1779140520000,"open":77027.6,"high":77040.6,"low":77003.6,"close":77003.7},{"t":1779140580000,"open":77003.7,"high":77003.7,"low":76969.9,"close":76990.0},{"t":1779140640000,"open":76990.1,"high":76997.5,"low":76959.3,"close":76997.5},{"t":1779140700000,"open":76997.4,"high":77045.2,"low":76997.4,"close":77000.1},{"t":1779140760000,"open":77000.1,"high":77000.1,"low":76940.0,"close":76940.1},{"t":1779140820000,"open":76940.1,"high":76974.8,"low":76940.0,"close":76974.8},{"t":1779140880000,"open":76974.7,"high":76999.2,"low":76969.5,"close":76969.5},{"t":1779140940000,"open":76969.5,"high":76974.9,"low":76955.7,"close":76974.9},{"t":1779141000000,"open":76974.8,"high":76980.9,"low":76974.8,"close":76975.6},{"t":1779141060000,"open":76975.6,"high":76975.7,"low":76962.8,"close":76962.9},{"t":1779141120000,"open":76962.9,"high":77006.2,"low":76962.8,"close":77006.1},{"t":1779141180000,"open":77006.1,"high":77037.3,"low":77006.1,"close":77036.8},{"t":1779141240000,"open":77036.9,"high":77036.9,"low":77005.0,"close":77015.8},{"t":1779141300000,"open":77015.7,"high":77019.7,"low":77005.0,"close":77005.0},{"t":1779141360000,"open":77005.1,"high":77062.7,"low":77005.1,"close":77062.7},{"t":1779141420000,"open":77062.7,"high":77097.0,"low":77055.5,"close":77062.6},{"t":1779141480000,"open":77062.6,"high":77092.5,"low":77062.5,"close":77085.9},{"t":1779141540000,"open":77085.8,"high":77085.9,"low":77063.0,"close":77063.1},{"t":1779141600000,"open":77063.1,"high":77108.0,"low":77052.5,"close":77058.2},{"t":1779141660000,"open":77058.3,"high":77077.8,"low":77048.3,"close":77048.4},{"t":1779141720000,"open":77048.4,"high":77057.6,"low":77006.2,"close":77016.9},{"t":1779141780000,"open":77016.9,"high":77047.7,"low":77001.0,"close":77025.7},{"t":1779141840000,"open":77025.8,"high":77087.7,"low":77025.7,"close":77079.9},{"t":1779141900000,"open":77080.0,"high":77102.4,"low":77058.0,"close":77102.3},{"t":1779141960000,"open":77102.4,"high":77110.8,"low":77093.5,"close":77105.4},{"t":1779142020000,"open":77105.3,"high":77130.0,"low":77105.0,"close":77115.1},{"t":1779142080000,"open":77115.2,"high":77130.0,"low":77115.1,"close":77129.9},{"t":1779142140000,"open":77130.0,"high":77134.3,"low":77095.9,"close":77107.8},{"t":1779142200000,"open":77107.7,"high":77107.8,"low":77090.0,"close":77090.1},{"t":1779142260000,"open":77090.0,"high":77105.8,"low":77076.2,"close":77105.8},{"t":1779142320000,"open":77106.0,"high":77119.0,"low":77098.1,"close":77111.7},{"t":1779142380000,"open":77111.7,"high":77121.9,"low":77111.0,"close":77121.9},{"t":1779142440000,"open":77121.9,"high":77124.2,"low":77100.0,"close":77100.0},{"t":1779142500000,"open":77100.0,"high":77100.0,"low":77054.8,"close":77082.4},{"t":1779142560000,"open":77082.4,"high":77089.4,"low":77075.7,"close":77089.3},{"t":1779142620000,"open":77089.4,"high":77089.4,"low":77065.9,"close":77070.8},{"t":1779142680000,"open":77070.9,"high":77176.7,"low":77070.8,"close":77148.6},{"t":1779142740000,"open":77148.6,"high":77175.6,"low":77134.3,"close":77134.4},{"t":1779142800000,"open":77134.3,"high":77180.0,"low":77125.7,"close":77169.0},{"t":1779142860000,"open":77169.1,"high":77187.3,"low":77140.0,"close":77140.0},{"t":1779142920000,"open":77140.0,"high":77147.5,"low":77118.0,"close":77124.2},{"t":1779142980000,"open":77124.1,"high":77140.5,"low":77120.4,"close":77136.5},{"t":1779143040000,"open":77136.5,"high":77149.7,"low":77130.0,"close":77145.3},{"t":1779143100000,"open":77145.3,"high":77171.3,"low":77136.0,"close":77136.1},{"t":1779143160000,"open":77136.1,"high":77150.0,"low":77122.2,"close":77150.0},{"t":1779143220000,"open":77149.9,"high":77150.0,"low":77135.0,"close":77144.9},{"t":1779143280000,"open":77144.9,"high":77152.2,"low":77130.0,"close":77130.0},{"t":1779143340000,"open":77130.0,"high":77130.1,"low":77092.1,"close":77104.9},{"t":1779143400000,"open":77105.0,"high":77132.6,"low":77097.3,"close":77097.3},{"t":1779143460000,"open":77097.3,"high":77128.2,"low":77080.0,"close":77128.1},{"t":1779143520000,"open":77128.2,"high":77128.2,"low":77090.3,"close":77090.3},{"t":1779143580000,"open":77090.4,"high":77106.4,"low":77081.6,"close":77106.3},{"t":1779143640000,"open":77106.3,"high":77119.1,"low":77068.1,"close":77068.2},{"t":1779143700000,"open":77068.2,"high":77095.0,"low":77068.2,"close":77094.9},{"t":1779143760000,"open":77094.9,"high":77129.2,"low":77094.9,"close":77123.6},{"t":1779143820000,"open":77123.5,"high":77123.6,"low":77090.4,"close":77107.6},{"t":1779143880000,"open":77107.7,"high":77119.9,"low":77107.7,"close":77116.1},{"t":1779143940000,"open":77116.1,"high":77124.3,"low":77100.0,"close":77124.2},{"t":1779144000000,"open":77124.2,"high":77124.3,"low":77042.1,"close":77052.6},{"t":1779144060000,"open":77052.7,"high":77056.3,"low":77021.5,"close":77044.8},{"t":1779144120000,"open":77044.9,"high":77044.9,"low":76992.8,"close":77000.0},{"t":1779144180000,"open":77000.0,"high":77011.1,"low":76991.0,"close":76991.0},{"t":1779144240000,"open":76991.0,"high":77015.4,"low":76991.0,"close":77012.5},{"t":1779144300000,"open":77012.5,"high":77012.5,"low":77001.0,"close":77001.1},{"t":1779144360000,"open":77001.0,"high":77005.1,"low":76992.2,"close":77005.1},{"t":1779144420000,"open":77005.0,"high":77005.0,"low":76958.5,"close":76958.5},{"t":1779144480000,"open":76958.5,"high":76968.7,"low":76947.6,"close":76967.4},{"t":1779144540000,"open":76967.4,"high":76967.4,"low":76949.4,"close":76951.2},{"t":1779144600000,"open":76951.2,"high":76956.9,"low":76894.6,"close":76896.9},{"t":1779144660000,"open":76896.8,"high":76957.6,"low":76896.8,"close":76920.6},{"t":1779144720000,"open":76920.7,"high":76935.0,"low":76920.6,"close":76928.9},{"t":1779144780000,"open":76928.8,"high":76988.9,"low":76912.9,"close":76954.6},{"t":1779144840000,"open":76954.5,"high":77000.0,"low":76935.5,"close":76979.2},{"t":1779144900000,"open":76979.1,"high":76979.2,"low":76954.0,"close":76978.0},{"t":1779144960000,"open":76978.0,"high":76978.0,"low":76977.9,"close":76977.9},{"t":1779145020000,"open":76977.9,"high":77015.0,"low":76977.9,"close":77015.0},{"t":1779145080000,"open":77014.9,"high":77026.5,"low":77001.5,"close":77026.5},{"t":1779145140000,"open":77026.5,"high":77049.1,"low":77026.4,"close":77045.1},{"t":1779145200000,"open":77045.0,"high":77054.0,"low":77024.1,"close":77046.5},{"t":1779145260000,"open":77046.6,"high":77097.1,"low":77045.7,"close":77097.0},{"t":1779145320000,"open":77097.1,"high":77133.4,"low":77097.0,"close":77106.3},{"t":1779145380000,"open":77106.3,"high":77112.2,"low":77058.4,"close":77088.0},{"t":1779145440000,"open":77088.0,"high":77112.1,"low":77087.9,"close":77112.0},{"t":1779145500000,"open":77112.1,"high":77112.1,"low":77060.9,"close":77064.7},{"t":1779145560000,"open":77064.7,"high":77089.9,"low":77064.7,"close":77089.9},{"t":1779145620000,"open":77089.9,"high":77106.1,"low":77089.9,"close":77090.5},{"t":1779145680000,"open":77090.5,"high":77090.5,"low":77079.7,"close":77085.9},{"t":1779145740000,"open":77085.9,"high":77111.5,"low":77081.6,"close":77111.5},{"t":1779145800000,"open":77111.4,"high":77111.5,"low":77091.9,"close":77091.9},{"t":1779145860000,"open":77092.0,"high":77092.0,"low":77070.0,"close":77070.0},{"t":1779145920000,"open":77070.0,"high":77091.0,"low":77070.0,"close":77076.9},{"t":1779145980000,"open":77076.8,"high":77076.9,"low":77061.0,"close":77066.0},{"t":1779146040000,"open":77065.9,"high":77066.8,"low":77036.6,"close":77042.3},{"t":1779146100000,"open":77042.4,"high":77043.7,"low":77035.0,"close":77035.0},{"t":1779146160000,"open":77035.1,"high":77035.1,"low":76988.4,"close":76988.4},{"t":1779146220000,"open":76988.4,"high":77014.3,"low":76988.4,"close":77001.6},{"t":1779146280000,"open":77001.7,"high":77005.6,"low":76993.7,"close":76997.6},{"t":1779146340000,"open":76997.6,"high":77005.6,"low":76995.4,"close":77005.5},{"t":1779146400000,"open":77005.5,"high":77005.6,"low":76982.5,"close":76982.6},{"t":1779146460000,"open":76982.5,"high":77006.0,"low":76982.5,"close":77006.0},{"t":1779146520000,"open":77006.0,"high":77006.0,"low":77005.9,"close":77006.0},{"t":1779146580000,"open":77005.9,"high":77021.1,"low":77005.9,"close":77019.8},{"t":1779146640000,"open":77019.8,"high":77019.8,"low":77006.3,"close":77011.8},{"t":1779146700000,"open":77011.8,"high":77011.8,"low":77006.3,"close":77011.8},{"t":1779146760000,"open":77011.7,"high":77021.8,"low":77008.9,"close":77014.9},{"t":1779146820000,"open":77014.8,"high":77014.9,"low":77014.8,"close":77014.8},{"t":1779146880000,"open":77014.9,"high":77019.8,"low":77014.8,"close":77014.9},{"t":1779146940000,"open":77014.8,"high":77034.3,"low":76996.3,"close":76996.3},{"t":1779147000000,"open":76996.3,"high":76996.3,"low":76975.7,"close":76990.8},{"t":1779147060000,"open":76990.9,"high":76999.8,"low":76968.0,"close":76999.7},{"t":1779147120000,"open":76999.8,"high":77008.4,"low":76950.0,"close":76950.1},{"t":1779147180000,"open":76950.0,"high":76962.9,"low":76950.0,"close":76962.3},{"t":1779147240000,"open":76962.2,"high":76978.4,"low":76947.1,"close":76978.3},{"t":1779147300000,"open":76978.3,"high":76978.3,"low":76961.2,"close":76964.8},{"t":1779147360000,"open":76964.7,"high":76982.5,"low":76964.7,"close":76982.5},{"t":1779147420000,"open":76982.5,"high":77007.5,"low":76982.4,"close":77002.1},{"t":1779147480000,"open":77002.1,"high":77018.6,"low":77002.0,"close":77012.3},{"t":1779147540000,"open":77012.3,"high":77012.4,"low":77003.2,"close":77009.0},{"t":1779147600000,"open":77008.9,"high":77025.0,"low":77006.4,"close":77025.0},{"t":1779147660000,"open":77025.0,"high":77048.0,"low":77024.9,"close":77048.0},{"t":1779147720000,"open":77048.0,"high":77062.0,"low":77047.9,"close":77060.9},{"t":1779147780000,"open":77060.9,"high":77060.9,"low":77049.0,"close":77055.0},{"t":1779147840000,"open":77055.0,"high":77080.0,"low":77054.9,"close":77080.0},{"t":1779147900000,"open":77080.0,"high":77080.0,"low":77036.6,"close":77042.4},{"t":1779147960000,"open":77042.5,"high":77047.7,"low":77000.0,"close":77000.0},{"t":1779148020000,"open":77000.0,"high":77000.1,"low":76960.8,"close":76971.5},{"t":1779148080000,"open":76971.5,"high":76978.9,"low":76955.4,"close":76978.8},{"t":1779148140000,"open":76978.8,"high":76989.8,"low":76978.8,"close":76985.7},{"t":1779148200000,"open":76985.7,"high":76985.8,"low":76961.9,"close":76962.0},{"t":1779148260000,"open":76961.9,"high":76969.0,"low":76948.5,"close":76969.0},{"t":1779148320000,"open":76968.9,"high":76969.0,"low":76920.3,"close":76942.4},{"t":1779148380000,"open":76942.4,"high":76946.3,"low":76933.1,"close":76933.1},{"t":1779148440000,"open":76933.1,"high":76936.7,"low":76900.1,"close":76936.7},{"t":1779148500000,"open":76936.6,"high":76964.8,"low":76936.6,"close":76964.8},{"t":1779148560000,"open":76964.8,"high":76964.8,"low":76957.9,"close":76957.9},{"t":1779148620000,"open":76958.0,"high":76984.2,"low":76957.9,"close":76969.6},{"t":1779148680000,"open":76969.7,"high":76969.7,"low":76969.6,"close":76969.6},{"t":1779148740000,"open":76969.6,"high":76969.7,"low":76963.1,"close":76963.2},{"t":1779148800000,"open":76963.2,"high":77016.4,"low":76963.2,"close":77000.1},{"t":1779148860000,"open":77000.1,"high":77000.2,"low":76938.0,"close":76976.2},{"t":1779148920000,"open":76976.2,"high":76978.1,"low":76916.8,"close":76928.3},{"t":1779148980000,"open":76928.4,"high":76976.8,"low":76917.6,"close":76976.8},{"t":1779149040000,"open":76976.8,"high":76976.8,"low":76913.8,"close":76951.4},{"t":1779149100000,"open":76951.5,"high":76987.2,"low":76946.6,"close":76986.4},{"t":1779149160000,"open":76986.3,"high":76992.5,"low":76942.3,"close":76992.5},{"t":1779149220000,"open":76992.5,"high":77025.1,"low":76985.8,"close":77021.9},{"t":1779149280000,"open":77022.0,"high":77055.0,"low":77021.9,"close":77022.2},{"t":1779149340000,"open":77022.2,"high":77027.7,"low":76995.2,"close":77022.3},{"t":1779149400000,"open":77022.4,"high":77067.2,"low":77022.4,"close":77067.2},{"t":1779149460000,"open":77067.2,"high":77079.0,"low":77063.7,"close":77070.1},{"t":1779149520000,"open":77070.1,"high":77124.4,"low":77055.1,"close":77124.4},{"t":1779149580000,"open":77124.4,"high":77125.3,"low":77077.5,"close":77079.8},{"t":1779149640000,"open":77079.9,"high":77119.1,"low":77077.5,"close":77083.1},{"t":1779149700000,"open":77083.1,"high":77083.1,"low":77053.6,"close":77066.6},{"t":1779149760000,"open":77066.7,"high":77141.8,"low":77063.4,"close":77137.0},{"t":1779149820000,"open":77137.1,"high":77154.8,"low":77125.0,"close":77133.7},{"t":1779149880000,"open":77133.6,"high":77146.0,"low":77124.6,"close":77144.5},{"t":1779149940000,"open":77144.5,"high":77177.6,"low":77144.4,"close":77176.0},{"t":1779150000000,"open":77175.9,"high":77277.0,"low":77175.6,"close":77262.1},{"t":1779150060000,"open":77262.2,"high":77384.6,"low":77244.7,"close":77301.1},{"t":1779150120000,"open":77301.0,"high":77322.0,"low":77266.7,"close":77266.8},{"t":1779150180000,"open":77266.7,"high":77285.0,"low":77255.5,"close":77259.2},{"t":1779150240000,"open":77259.2,"high":77273.3,"low":77208.2,"close":77210.7},{"t":1779150300000,"open":77210.7,"high":77244.1,"low":77210.6,"close":77213.2},{"t":1779150360000,"open":77213.1,"high":77229.9,"low":77200.0,"close":77200.1},{"t":1779150420000,"open":77200.1,"high":77223.4,"low":77200.0,"close":77223.4},{"t":1779150480000,"open":77223.4,"high":77223.4,"low":77200.1,"close":77204.9},{"t":1779150540000,"open":77205.0,"high":77207.4,"low":77139.9,"close":77177.5},{"t":1779150600000,"open":77177.6,"high":77192.8,"low":77177.5,"close":77178.4},{"t":1779150660000,"open":77178.3,"high":77221.1,"low":77178.3,"close":77192.6},{"t":1779150720000,"open":77192.6,"high":77195.8,"low":77174.0,"close":77195.7},{"t":1779150780000,"open":77195.8,"high":77195.8,"low":77177.3,"close":77181.4},{"t":1779150840000,"open":77181.4,"high":77188.0,"low":77172.9,"close":77183.5},{"t":1779150900000,"open":77183.6,"high":77231.0,"low":77183.5,"close":77219.1},{"t":1779150960000,"open":77219.1,"high":77235.5,"low":77180.9,"close":77204.6},{"t":1779151020000,"open":77204.6,"high":77219.6,"low":77193.6,"close":77200.0},{"t":1779151080000,"open":77200.0,"high":77200.1,"low":77134.0,"close":77149.9},{"t":1779151140000,"open":77149.8,"high":77149.9,"low":77124.8,"close":77142.4},{"t":1779151200000,"open":77142.4,"high":77142.5,"low":77088.0,"close":77088.0},{"t":1779151260000,"open":77088.0,"high":77128.9,"low":77084.0,"close":77126.5},{"t":1779151320000,"open":77126.5,"high":77139.3,"low":77110.6,"close":77135.1},{"t":1779151380000,"open":77135.1,"high":77150.0,"low":77122.5,"close":77122.5},{"t":1779151440000,"open":77122.5,"high":77150.5,"low":77117.3,"close":77146.4},{"t":1779151500000,"open":77146.5,"high":77180.9,"low":77133.7,"close":77145.3},{"t":1779151560000,"open":77145.3,"high":77150.0,"low":77116.9,"close":77148.1},{"t":1779151620000,"open":77148.1,"high":77174.4,"low":77133.7,"close":77166.4},{"t":1779151680000,"open":77166.4,"high":77186.0,"low":77148.0,"close":77173.5},{"t":1779151740000,"open":77173.5,"high":77202.0,"low":77160.3,"close":77189.9},{"t":1779151800000,"open":77189.8,"high":77255.9,"low":77188.5,"close":77255.8},{"t":1779151860000,"open":77255.9,"high":77275.6,"low":77234.8,"close":77235.0},{"t":1779151920000,"open":77235.0,"high":77235.1,"low":77186.4,"close":77193.5},{"t":1779151980000,"open":77193.6,"high":77205.8,"low":77188.2,"close":77188.2},{"t":1779152040000,"open":77188.3,"high":77188.3,"low":77143.8,"close":77162.1},{"t":1779152100000,"open":77162.0,"high":77177.9,"low":77151.1,"close":77154.1},{"t":1779152160000,"open":77154.2,"high":77168.0,"low":77154.1,"close":77167.9},{"t":1779152220000,"open":77167.9,"high":77168.0,"low":77127.0,"close":77127.0},{"t":1779152280000,"open":77127.0,"high":77148.3,"low":77127.0,"close":77139.9},{"t":1779152340000,"open":77140.0,"high":77140.0,"low":77102.5,"close":77102.6},{"t":1779152400000,"open":77102.6,"high":77105.5,"low":77042.0,"close":77043.9},{"t":1779152460000,"open":77043.9,"high":77055.0,"low":77016.8,"close":77051.1},{"t":1779152520000,"open":77051.2,"high":77100.0,"low":77048.4,"close":77099.9},{"t":1779152580000,"open":77099.9,"high":77100.0,"low":77024.0,"close":77041.0},{"t":1779152640000,"open":77041.0,"high":77046.1,"low":77001.1,"close":77044.0},{"t":1779152700000,"open":77044.0,"high":77083.0,"low":77037.2,"close":77083.0},{"t":1779152760000,"open":77083.0,"high":77089.0,"low":77023.3,"close":77023.4},{"t":1779152820000,"open":77023.3,"high":77075.1,"low":77007.0,"close":77069.2},{"t":1779152880000,"open":77069.3,"high":77086.3,"low":77055.1,"close":77060.2},{"t":1779152940000,"open":77060.2,"high":77082.7,"low":77041.8,"close":77082.6},{"t":1779153000000,"open":77082.7,"high":77122.7,"low":77082.6,"close":77098.4},{"t":1779153060000,"open":77098.3,"high":77115.3,"low":77073.6,"close":77106.1},{"t":1779153120000,"open":77105.9,"high":77107.7,"low":77067.4,"close":77067.4},{"t":1779153180000,"open":77067.5,"high":77070.0,"low":77042.7,"close":77069.9},{"t":1779153240000,"open":77069.9,"high":77082.4,"low":77069.9,"close":77079.2},{"t":1779153300000,"open":77079.2,"high":77092.8,"low":76974.4,"close":77016.7},{"t":1779153360000,"open":77016.7,"high":77031.8,"low":76962.4,"close":76990.0},{"t":1779153420000,"open":76990.1,"high":76990.1,"low":76961.4,"close":76975.5},{"t":1779153480000,"open":76975.6,"high":76987.1,"low":76961.1,"close":76980.0},{"t":1779153540000,"open":76980.0,"high":76980.1,"low":76911.7,"close":76938.4},{"t":1779153600000,"open":76938.3,"high":76938.4,"low":76901.0,"close":76927.2},{"t":1779153660000,"open":76927.3,"high":76927.3,"low":76870.3,"close":76874.1},{"t":1779153720000,"open":76874.0,"high":76874.1,"low":76843.6,"close":76874.0},{"t":1779153780000,"open":76873.9,"high":76912.0,"low":76863.8,"close":76895.8},{"t":1779153840000,"open":76895.8,"high":76910.3,"low":76855.0,"close":76855.0},{"t":1779153900000,"open":76855.0,"high":76855.1,"low":76832.0,"close":76832.1},{"t":1779153960000,"open":76832.0,"high":76832.0,"low":76645.6,"close":76705.0},{"t":1779154020000,"open":76704.9,"high":76760.3,"low":76680.9,"close":76732.9},{"t":1779154080000,"open":76732.9,"high":76744.7,"low":76712.5,"close":76729.9},{"t":1779154140000,"open":76729.8,"high":76748.0,"low":76729.8,"close":76735.1},{"t":1779154200000,"open":76735.0,"high":76735.0,"low":76638.7,"close":76660.0},{"t":1779154260000,"open":76660.0,"high":76733.6,"low":76660.0,"close":76717.0},{"t":1779154320000,"open":76717.0,"high":76792.8,"low":76716.0,"close":76782.3},{"t":1779154380000,"open":76782.4,"high":76839.9,"low":76782.4,"close":76839.9},{"t":1779154440000,"open":76840.0,"high":76840.0,"low":76839.9,"close":76840.0},{"t":1779154500000,"open":76840.0,"high":76850.0,"low":76829.2,"close":76849.9},{"t":1779154560000,"open":76849.9,"high":76905.1,"low":76843.5,"close":76847.6},{"t":1779154620000,"open":76847.6,"high":76847.7,"low":76816.8,"close":76826.1},{"t":1779154680000,"open":76826.1,"high":76831.3,"low":76777.8,"close":76782.9},{"t":1779154740000,"open":76782.9,"high":76820.0,"low":76760.1,"close":76760.2},{"t":1779154800000,"open":76760.2,"high":76760.2,"low":76735.1,"close":76741.8},{"t":1779154860000,"open":76741.8,"high":76753.9,"low":76738.5,"close":76753.8},{"t":1779154920000,"open":76753.9,"high":76806.2,"low":76753.8,"close":76806.2},{"t":1779154980000,"open":76806.2,"high":76855.3,"low":76806.1,"close":76855.3},{"t":1779155040000,"open":76855.2,"high":76857.8,"low":76824.5,"close":76824.6},{"t":1779155100000,"open":76824.6,"high":76834.6,"low":76800.0,"close":76812.0},{"t":1779155160000,"open":76812.0,"high":76817.3,"low":76789.0,"close":76792.1},{"t":1779155220000,"open":76792.0,"high":76792.1,"low":76744.1,"close":76753.1},{"t":1779155280000,"open":76752.4,"high":76752.4,"low":76716.0,"close":76733.9},{"t":1779155340000,"open":76733.8,"high":76739.6,"low":76676.2,"close":76696.9},{"t":1779155400000,"open":76697.2,"high":76750.0,"low":76697.2,"close":76750.0},{"t":1779155460000,"open":76750.0,"high":76750.5,"low":76691.1,"close":76691.1},{"t":1779155520000,"open":76691.1,"high":76720.0,"low":76683.3,"close":76712.0},{"t":1779155580000,"open":76712.0,"high":76736.0,"low":76704.4,"close":76735.9},{"t":1779155640000,"open":76735.9,"high":76735.9,"low":76701.5,"close":76720.5},{"t":1779155700000,"open":76720.5,"high":76720.5,"low":76686.3,"close":76693.5},{"t":1779155760000,"open":76693.5,"high":76714.4,"low":76678.8,"close":76690.0},{"t":1779155820000,"open":76690.1,"high":76702.4,"low":76666.7,"close":76701.6},{"t":1779155880000,"open":76701.7,"high":76714.4,"low":76693.5,"close":76693.6},{"t":1779155940000,"open":76693.6,"high":76693.6,"low":76634.0,"close":76635.4},{"t":1779156000000,"open":76635.4,"high":76660.2,"low":76607.9,"close":76631.3},{"t":1779156060000,"open":76631.3,"high":76696.2,"low":76630.0,"close":76653.0},{"t":1779156120000,"open":76653.0,"high":76674.6,"low":76650.0,"close":76665.4},{"t":1779156180000,"open":76665.4,"high":76665.4,"low":76550.0,"close":76556.8},{"t":1779156240000,"open":76556.8,"high":76556.8,"low":76451.3,"close":76524.7},{"t":1779156300000,"open":76524.7,"high":76561.4,"low":76497.8,"close":76561.4},{"t":1779156360000,"open":76561.4,"high":76636.7,"low":76556.4,"close":76633.2},{"t":1779156420000,"open":76633.2,"high":76656.2,"low":76610.6,"close":76647.6},{"t":1779156480000,"open":76647.6,"high":76647.6,"low":76615.2,"close":76639.0},{"t":1779156540000,"open":76638.9,"high":76639.1,"low":76593.5,"close":76600.0},{"t":1779156600000,"open":76600.1,"high":76639.5,"low":76598.3,"close":76635.8},{"t":1779156660000,"open":76635.7,"high":76635.8,"low":76595.4,"close":76603.4},{"t":1779156720000,"open":76603.5,"high":76650.0,"low":76601.3,"close":76650.0},{"t":1779156780000,"open":76650.0,"high":76665.0,"low":76626.2,"close":76662.2},{"t":1779156840000,"open":76662.2,"high":76690.8,"low":76662.2,"close":76687.9},{"t":1779156900000,"open":76687.9,"high":76696.5,"low":76638.4,"close":76696.5},{"t":1779156960000,"open":76696.4,"high":76713.7,"low":76657.6,"close":76713.7},{"t":1779157020000,"open":76713.7,"high":76752.0,"low":76713.6,"close":76747.6},{"t":1779157080000,"open":76747.6,"high":76764.9,"low":76726.2,"close":76735.8},{"t":1779157140000,"open":76735.9,"high":76760.0,"low":76726.3,"close":76740.0},{"t":1779157200000,"open":76740.0,"high":76787.6,"low":76740.0,"close":76787.5},{"t":1779157260000,"open":76787.6,"high":76787.6,"low":76756.5,"close":76756.5},{"t":1779157320000,"open":76756.5,"high":76794.8,"low":76756.5,"close":76794.8},{"t":1779157380000,"open":76794.7,"high":76804.8,"low":76781.6,"close":76804.7},{"t":1779157440000,"open":76804.7,"high":76973.7,"low":76801.6,"close":76959.6},{"t":1779157500000,"open":76959.6,"high":76969.6,"low":76899.4,"close":76904.2},{"t":1779157560000,"open":76904.2,"high":76904.3,"low":76867.3,"close":76871.9},{"t":1779157620000,"open":76871.9,"high":76889.8,"low":76855.5,"close":76870.1},{"t":1779157680000,"open":76870.1,"high":76874.1,"low":76836.2,"close":76837.1},{"t":1779157740000,"open":76837.1,"high":76837.2,"low":76794.2,"close":76794.3},{"t":1779157800000,"open":76794.3,"high":76794.3,"low":76748.8,"close":76757.6},{"t":1779157860000,"open":76757.7,"high":76774.9,"low":76735.1,"close":76757.7},{"t":1779157920000,"open":76757.8,"high":76804.3,"low":76742.3,"close":76804.3},{"t":1779157980000,"open":76804.3,"high":76820.8,"low":76783.4,"close":76800.1},{"t":1779158040000,"open":76800.1,"high":76800.1,"low":76745.4,"close":76749.2},{"t":1779158100000,"open":76749.3,"high":76773.3,"low":76741.8,"close":76773.2},{"t":1779158160000,"open":76773.3,"high":76773.3,"low":76690.0,"close":76708.4},{"t":1779158220000,"open":76708.5,"high":76752.9,"low":76700.1,"close":76752.9},{"t":1779158280000,"open":76752.9,"high":76773.3,"low":76752.8,"close":76763.0},{"t":1779158340000,"open":76763.1,"high":76768.5,"low":76749.0,"close":76749.1},{"t":1779158400000,"open":76749.1,"high":76770.1,"low":76722.2,"close":76762.8},{"t":1779158460000,"open":76762.7,"high":76762.8,"low":76730.0,"close":76730.1},{"t":1779158520000,"open":76730.0,"high":76740.1,"low":76723.4,"close":76729.8},{"t":1779158580000,"open":76729.8,"high":76729.8,"low":76707.1,"close":76707.2},{"t":1779158640000,"open":76707.1,"high":76722.9,"low":76697.2,"close":76720.4},{"t":1779158700000,"open":76720.5,"high":76757.6,"low":76709.9,"close":76724.7},{"t":1779158760000,"open":76724.7,"high":76757.6,"low":76724.7,"close":76750.0},{"t":1779158820000,"open":76750.0,"high":76750.1,"low":76701.0,"close":76701.0},{"t":1779158880000,"open":76701.1,"high":76701.1,"low":76675.1,"close":76691.4},{"t":1779158940000,"open":76691.4,"high":76735.1,"low":76670.0,"close":76735.0},{"t":1779159000000,"open":76735.1,"high":76735.1,"low":76696.3,"close":76702.2},{"t":1779159060000,"open":76702.2,"high":76712.3,"low":76700.0,"close":76700.1},{"t":1779159120000,"open":76700.1,"high":76700.1,"low":76620.6,"close":76620.7},{"t":1779159180000,"open":76620.7,"high":76631.2,"low":76585.0,"close":76617.6},{"t":1779159240000,"open":76617.6,"high":76617.6,"low":76572.0,"close":76600.3},{"t":1779159300000,"open":76600.4,"high":76605.7,"low":76576.5,"close":76605.7},{"t":1779159360000,"open":76605.6,"high":76638.4,"low":76596.5,"close":76628.8},{"t":1779159420000,"open":76628.9,"high":76628.9,"low":76576.3,"close":76587.8},{"t":1779159480000,"open":76587.7,"high":76596.9,"low":76570.3,"close":76596.9},{"t":1779159540000,"open":76596.8,"high":76599.2,"low":76581.4,"close":76586.2},{"t":1779159600000,"open":76586.2,"high":76586.2,"low":76555.0,"close":76561.9},{"t":1779159660000,"open":76561.9,"high":76580.8,"low":76560.0,"close":76562.2},{"t":1779159720000,"open":76562.1,"high":76586.0,"low":76550.0,"close":76584.6},{"t":1779159780000,"open":76584.6,"high":76584.6,"low":76555.1,"close":76562.8},{"t":1779159840000,"open":76562.9,"high":76600.8,"low":76562.9,"close":76589.9},{"t":1779159900000,"open":76589.8,"high":76622.2,"low":76589.8,"close":76600.1},{"t":1779159960000,"open":76600.1,"high":76660.3,"low":76600.0,"close":76654.2},{"t":1779160020000,"open":76654.3,"high":76676.1,"low":76625.0,"close":76640.8},{"t":1779160080000,"open":76640.7,"high":76668.2,"low":76610.0,"close":76668.2},{"t":1779160140000,"open":76668.2,"high":76674.3,"low":76660.2,"close":76674.2},{"t":1779160200000,"open":76674.3,"high":76691.9,"low":76650.1,"close":76651.7},{"t":1779160260000,"open":76651.7,"high":76695.0,"low":76651.6,"close":76690.0},{"t":1779160320000,"open":76690.0,"high":76725.8,"low":76689.9,"close":76721.8},{"t":1779160380000,"open":76721.8,"high":76747.0,"low":76721.7,"close":76746.9},{"t":1779160440000,"open":76747.0,"high":76747.0,"low":76733.3,"close":76741.7},{"t":1779160500000,"open":76741.8,"high":76747.0,"low":76723.9,"close":76739.2},{"t":1779160560000,"open":76739.2,"high":76760.0,"low":76735.1,"close":76760.0},{"t":1779160620000,"open":76760.0,"high":76837.0,"low":76759.9,"close":76824.5},{"t":1779160680000,"open":76824.5,"high":76837.0,"low":76812.7,"close":76821.7},{"t":1779160740000,"open":76821.8,"high":76824.6,"low":76727.6,"close":76727.6},{"t":1779160800000,"open":76727.6,"high":76762.2,"low":76727.6,"close":76757.3},{"t":1779160860000,"open":76757.2,"high":76757.3,"low":76711.4,"close":76711.4},{"t":1779160920000,"open":76711.4,"high":76723.2,"low":76707.6,"close":76707.6},{"t":1779160980000,"open":76707.6,"high":76707.7,"low":76650.8,"close":76655.0},{"t":1779161040000,"open":76654.9,"high":76693.6,"low":76654.9,"close":76688.0},{"t":1779161100000,"open":76687.9,"high":76703.5,"low":76687.9,"close":76700.0},{"t":1779161160000,"open":76699.9,"high":76707.1,"low":76689.5,"close":76693.5},{"t":1779161220000,"open":76693.6,"high":76727.2,"low":76693.5,"close":76707.6},{"t":1779161280000,"open":76707.7,"high":76707.7,"low":76698.4,"close":76698.5},{"t":1779161340000,"open":76698.5,"high":76714.3,"low":76693.3,"close":76714.3},{"t":1779161400000,"open":76714.3,"high":76773.6,"low":76714.2,"close":76759.8},{"t":1779161460000,"open":76759.9,"high":76763.6,"low":76715.5,"close":76729.1},{"t":1779161520000,"open":76729.2,"high":76739.2,"low":76721.2,"close":76721.3},{"t":1779161580000,"open":76721.3,"high":76761.3,"low":76721.2,"close":76761.3},{"t":1779161640000,"open":76761.3,"high":76771.9,"low":76746.4,"close":76771.8},{"t":1779161700000,"open":76771.9,"high":76771.9,"low":76758.5,"close":76761.2},{"t":1779161760000,"open":76761.1,"high":76761.2,"low":76733.4,"close":76746.9},{"t":1779161820000,"open":76746.8,"high":76761.2,"low":76746.8,"close":76756.8},{"t":1779161880000,"open":76756.8,"high":76795.0,"low":76756.8,"close":76794.9},{"t":1779161940000,"open":76795.0,"high":76795.0,"low":76778.3,"close":76783.3},{"t":1779162000000,"open":76783.4,"high":76800.0,"low":76773.8,"close":76773.9},{"t":1779162060000,"open":76773.8,"high":76773.9,"low":76765.9,"close":76765.9},{"t":1779162120000,"open":76765.9,"high":76785.0,"low":76761.6,"close":76785.0},{"t":1779162180000,"open":76784.9,"high":76789.4,"low":76780.2,"close":76789.4},{"t":1779162240000,"open":76789.3,"high":76823.5,"low":76789.3,"close":76816.9},{"t":1779162300000,"open":76816.8,"high":76816.8,"low":76784.8,"close":76786.6},{"t":1779162360000,"open":76786.5,"high":76817.7,"low":76786.5,"close":76804.9},{"t":1779162420000,"open":76804.9,"high":76817.5,"low":76790.8,"close":76800.1},{"t":1779162480000,"open":76800.1,"high":76800.1,"low":76800.0,"close":76800.0},{"t":1779162540000,"open":76800.0,"high":76800.1,"low":76775.0,"close":76793.4},{"t":1779162600000,"open":76793.5,"high":76830.4,"low":76793.4,"close":76825.2},{"t":1779162660000,"open":76825.1,"high":76825.2,"low":76789.9,"close":76789.9},{"t":1779162720000,"open":76789.9,"high":76810.0,"low":76777.2,"close":76791.3},{"t":1779162780000,"open":76791.4,"high":76806.1,"low":76770.0,"close":76770.0},{"t":1779162840000,"open":76770.0,"high":76780.7,"low":76747.3,"close":76780.7},{"t":1779162900000,"open":76780.8,"high":76787.6,"low":76751.3,"close":76751.3},{"t":1779162960000,"open":76751.3,"high":76751.5,"low":76743.5,"close":76749.9},{"t":1779163020000,"open":76749.9,"high":76750.0,"low":76743.6,"close":76743.7},{"t":1779163080000,"open":76743.7,"high":76743.7,"low":76733.2,"close":76733.3},{"t":1779163140000,"open":76733.2,"high":76750.0,"low":76722.2,"close":76749.9},{"t":1779163200000,"open":76750.0,"high":76750.0,"low":76705.8,"close":76705.8},{"t":1779163260000,"open":76705.9,"high":76804.1,"low":76691.2,"close":76768.9},{"t":1779163320000,"open":76768.9,"high":76769.0,"low":76711.3,"close":76711.3},{"t":1779163380000,"open":76711.3,"high":76747.9,"low":76693.3,"close":76747.9},{"t":1779163440000,"open":76747.8,"high":76774.3,"low":76737.4,"close":76774.3},{"t":1779163500000,"open":76774.2,"high":76795.3,"low":76756.9,"close":76795.2},{"t":1779163560000,"open":76795.3,"high":76795.3,"low":76745.9,"close":76746.0},{"t":1779163620000,"open":76745.9,"high":76793.6,"low":76736.0,"close":76793.6},{"t":1779163680000,"open":76793.8,"high":76820.8,"low":76793.7,"close":76819.4},{"t":1779163740000,"open":76819.5,"high":76830.3,"low":76801.0,"close":76824.9},{"t":1779163800000,"open":76824.9,"high":76863.6,"low":76816.8,"close":76849.6},{"t":1779163860000,"open":76849.5,"high":76916.5,"low":76844.4,"close":76886.0},{"t":1779163920000,"open":76885.9,"high":76885.9,"low":76865.9,"close":76866.0},{"t":1779163980000,"open":76866.1,"high":76866.1,"low":76861.1,"close":76865.9},{"t":1779164040000,"open":76865.9,"high":76866.0,"low":76850.3,"close":76850.4},{"t":1779164100000,"open":76850.4,"high":76850.4,"low":76831.0,"close":76840.7},{"t":1779164160000,"open":76840.7,"high":76840.7,"low":76820.0,"close":76828.6},{"t":1779164220000,"open":76828.7,"high":76850.4,"low":76828.6,"close":76830.5},{"t":1779164280000,"open":76830.5,"high":76830.5,"low":76777.6,"close":76788.9},{"t":1779164340000,"open":76788.9,"high":76788.9,"low":76751.4,"close":76751.5},{"t":1779164400000,"open":76751.4,"high":76800.0,"low":76747.9,"close":76799.9},{"t":1779164460000,"open":76800.0,"high":76800.0,"low":76764.3,"close":76764.3},{"t":1779164520000,"open":76764.3,"high":76764.3,"low":76713.1,"close":76713.1},{"t":1779164580000,"open":76713.2,"high":76716.5,"low":76672.4,"close":76683.9},{"t":1779164640000,"open":76683.9,"high":76705.6,"low":76683.9,"close":76705.6},{"t":1779164700000,"open":76705.6,"high":76705.6,"low":76694.0,"close":76700.0},{"t":1779164760000,"open":76700.0,"high":76700.0,"low":76664.3,"close":76664.3},{"t":1779164820000,"open":76664.4,"high":76687.0,"low":76658.0,"close":76686.9},{"t":1779164880000,"open":76687.0,"high":76705.1,"low":76683.0,"close":76705.0},{"t":1779164940000,"open":76705.1,"high":76705.1,"low":76683.0,"close":76701.3},{"t":1779165000000,"open":76701.5,"high":76747.3,"low":76701.0,"close":76747.3},{"t":1779165060000,"open":76747.3,"high":76759.6,"low":76740.9,"close":76758.2},{"t":1779165120000,"open":76758.1,"high":76773.1,"low":76758.1,"close":76760.0},{"t":1779165180000,"open":76760.0,"high":76781.9,"low":76744.6,"close":76770.1},{"t":1779165240000,"open":76770.2,"high":76781.9,"low":76770.1,"close":76772.0},{"t":1779165300000,"open":76772.0,"high":76827.9,"low":76772.0,"close":76827.9},{"t":1779165360000,"open":76827.9,"high":76845.0,"low":76827.8,"close":76837.0},{"t":1779165420000,"open":76837.0,"high":76837.0,"low":76811.1,"close":76811.1},{"t":1779165480000,"open":76811.1,"high":76812.5,"low":76791.0,"close":76791.0},{"t":1779165540000,"open":76791.0,"high":76817.8,"low":76790.9,"close":76805.5},{"t":1779165600000,"open":76805.6,"high":76860.6,"low":76805.5,"close":76860.5},{"t":1779165660000,"open":76860.6,"high":76873.2,"low":76851.8,"close":76851.9},{"t":1779165720000,"open":76851.8,"high":76851.8,"low":76843.2,"close":76843.3},{"t":1779165780000,"open":76843.2,"high":76852.8,"low":76843.2,"close":76848.8},{"t":1779165840000,"open":76848.8,"high":76848.8,"low":76844.7,"close":76846.5},{"t":1779165900000,"open":76846.5,"high":76880.0,"low":76846.5,"close":76874.1},{"t":1779165960000,"open":76874.0,"high":76894.4,"low":76843.6,"close":76843.6},{"t":1779166020000,"open":76843.7,"high":76870.1,"low":76828.7,"close":76868.8},{"t":1779166080000,"open":76868.8,"high":76868.8,"low":76844.0,"close":76866.3},{"t":1779166140000,"open":76866.4,"high":76871.3,"low":76865.0,"close":76865.1},{"t":1779166200000,"open":76865.1,"high":76865.1,"low":76843.7,"close":76843.7},{"t":1779166260000,"open":76843.8,"high":76897.5,"low":76843.7,"close":76895.3},{"t":1779166320000,"open":76895.3,"high":76911.0,"low":76880.0,"close":76880.1},{"t":1779166380000,"open":76880.1,"high":76892.0,"low":76880.0,"close":76888.2},{"t":1779166440000,"open":76888.1,"high":76901.7,"low":76886.7,"close":76891.3},{"t":1779166500000,"open":76891.4,"high":76902.7,"low":76880.0,"close":76884.3},{"t":1779166560000,"open":76884.3,"high":76911.2,"low":76884.2,"close":76908.4},{"t":1779166620000,"open":76908.5,"high":76908.5,"low":76878.1,"close":76878.2},{"t":1779166680000,"open":76878.2,"high":76879.7,"low":76874.8,"close":76874.8},{"t":1779166740000,"open":76874.8,"high":76889.4,"low":76874.8,"close":76889.4},{"t":1779166800000,"open":76889.4,"high":76911.7,"low":76878.0,"close":76878.0},{"t":1779166860000,"open":76878.0,"high":76883.5,"low":76873.2,"close":76873.2},{"t":1779166920000,"open":76873.2,"high":76873.2,"low":76865.9,"close":76865.9},{"t":1779166980000,"open":76865.9,"high":76866.0,"low":76828.8,"close":76852.9},{"t":1779167040000,"open":76852.9,"high":76888.8,"low":76852.9,"close":76872.8},{"t":1779167100000,"open":76872.9,"high":76872.9,"low":76861.9,"close":76862.6},{"t":1779167160000,"open":76862.6,"high":76862.6,"low":76831.4,"close":76850.8},{"t":1779167220000,"open":76850.8,"high":76870.4,"low":76850.7,"close":76860.4},{"t":1779167280000,"open":76860.4,"high":76875.7,"low":76843.7,"close":76875.7},{"t":1779167340000,"open":76875.6,"high":76894.2,"low":76875.6,"close":76887.8},{"t":1779167400000,"open":76888.1,"high":76894.2,"low":76848.1,"close":76872.6},{"t":1779167460000,"open":76872.5,"high":76872.6,"low":76859.7,"close":76861.6},{"t":1779167520000,"open":76861.7,"high":76861.7,"low":76846.0,"close":76848.8},{"t":1779167580000,"open":76848.7,"high":76875.2,"low":76845.2,"close":76850.1},{"t":1779167640000,"open":76850.0,"high":76850.1,"low":76802.8,"close":76833.6},{"t":1779167700000,"open":76833.6,"high":76833.6,"low":76806.8,"close":76806.9},{"t":1779167760000,"open":76806.9,"high":76806.9,"low":76774.0,"close":76798.6},{"t":1779167820000,"open":76798.5,"high":76798.5,"low":76756.7,"close":76756.7},{"t":1779167880000,"open":76756.8,"high":76777.0,"low":76756.7,"close":76761.6},{"t":1779167940000,"open":76761.7,"high":76770.0,"low":76720.0,"close":76720.0},{"t":1779168000000,"open":76720.0,"high":76724.1,"low":76715.3,"close":76716.1},{"t":1779168060000,"open":76716.1,"high":76716.1,"low":76682.0,"close":76684.7},{"t":1779168120000,"open":76684.6,"high":76711.2,"low":76679.3,"close":76703.0},{"t":1779168180000,"open":76703.0,"high":76703.1,"low":76625.0,"close":76627.1},{"t":1779168240000,"open":76627.2,"high":76648.0,"low":76595.7,"close":76646.9},{"t":1779168300000,"open":76646.8,"high":76699.6,"low":76629.4,"close":76688.6},{"t":1779168360000,"open":76688.6,"high":76702.1,"low":76675.1,"close":76678.4},{"t":1779168420000,"open":76678.4,"high":76744.2,"low":76676.2,"close":76744.2},{"t":1779168480000,"open":76744.2,"high":76781.9,"low":76744.2,"close":76774.2},{"t":1779168540000,"open":76774.2,"high":76787.0,"low":76768.5,"close":76787.0},{"t":1779168600000,"open":76787.0,"high":76801.5,"low":76732.2,"close":76782.8},{"t":1779168660000,"open":76782.8,"high":76801.2,"low":76773.2,"close":76778.5},{"t":1779168720000,"open":76778.4,"high":76818.4,"low":76773.3,"close":76787.7},{"t":1779168780000,"open":76787.7,"high":76810.2,"low":76781.5,"close":76804.4},{"t":1779168840000,"open":76804.4,"high":76824.3,"low":76784.4,"close":76784.5},{"t":1779168900000,"open":76784.4,"high":76800.0,"low":76753.7,"close":76799.9},{"t":1779168960000,"open":76800.0,"high":76820.0,"low":76790.1,"close":76819.9},{"t":1779169020000,"open":76820.0,"high":76876.0,"low":76819.9,"close":76870.8},{"t":1779169080000,"open":76870.7,"high":76913.0,"low":76870.7,"close":76894.5},{"t":1779169140000,"open":76894.5,"high":76898.5,"low":76876.9,"close":76887.6},{"t":1779169200000,"open":76887.6,"high":76920.0,"low":76872.9,"close":76913.0},{"t":1779169260000,"open":76913.1,"high":76925.0,"low":76892.0,"close":76903.0},{"t":1779169320000,"open":76903.0,"high":76978.0,"low":76896.3,"close":76933.4},{"t":1779169380000,"open":76933.5,"high":76939.5,"low":76912.8,"close":76921.1},{"t":1779169440000,"open":76921.0,"high":76921.1,"low":76869.9,"close":76876.5},{"t":1779169500000,"open":76876.4,"high":76889.6,"low":76855.1,"close":76863.7},{"t":1779169560000,"open":76863.6,"high":76874.0,"low":76833.1,"close":76833.1},{"t":1779169620000,"open":76833.1,"high":76874.4,"low":76833.1,"close":76874.4},{"t":1779169680000,"open":76874.4,"high":76916.3,"low":76869.7,"close":76916.2},{"t":1779169740000,"open":76916.3,"high":76957.1,"low":76909.7,"close":76935.2},{"t":1779169800000,"open":76935.2,"high":76941.6,"low":76911.5,"close":76911.5},{"t":1779169860000,"open":76911.6,"high":76943.2,"low":76911.5,"close":76911.7},{"t":1779169920000,"open":76911.6,"high":76915.8,"low":76900.0,"close":76905.8},{"t":1779169980000,"open":76905.8,"high":76910.4,"low":76877.6,"close":76910.3},{"t":1779170040000,"open":76910.4,"high":76910.4,"low":76892.0,"close":76892.1},{"t":1779170100000,"open":76892.1,"high":76892.1,"low":76870.0,"close":76882.1},{"t":1779170160000,"open":76882.2,"high":76894.2,"low":76877.7,"close":76890.4},{"t":1779170220000,"open":76890.4,"high":76892.0,"low":76877.2,"close":76877.3},{"t":1779170280000,"open":76877.3,"high":76905.1,"low":76877.2,"close":76903.7},{"t":1779170340000,"open":76903.6,"high":76903.7,"low":76872.7,"close":76872.8},{"t":1779170400000,"open":76872.8,"high":76895.8,"low":76846.9,"close":76853.9},{"t":1779170460000,"open":76853.8,"high":76871.2,"low":76850.3,"close":76865.3},{"t":1779170520000,"open":76865.4,"high":76934.3,"low":76858.0,"close":76934.2},{"t":1779170580000,"open":76934.2,"high":76943.2,"low":76908.8,"close":76941.9},{"t":1779170640000,"open":76941.9,"high":76949.6,"low":76921.4,"close":76949.6},{"t":1779170700000,"open":76949.9,"high":76950.0,"low":76915.1,"close":76915.1},{"t":1779170760000,"open":76915.1,"high":76920.0,"low":76885.7,"close":76919.9},{"t":1779170820000,"open":76919.9,"high":76934.4,"low":76906.3,"close":76916.4},{"t":1779170880000,"open":76916.4,"high":76923.3,"low":76899.2,"close":76900.6},{"t":1779170940000,"open":76900.6,"high":76965.2,"low":76891.2,"close":76958.1},{"t":1779171000000,"open":76958.0,"high":76958.0,"low":76917.8,"close":76933.1},{"t":1779171060000,"open":76933.1,"high":76946.6,"low":76900.2,"close":76900.2},{"t":1779171120000,"open":76900.0,"high":76945.7,"low":76897.8,"close":76945.6},{"t":1779171180000,"open":76945.6,"high":76968.0,"low":76945.6,"close":76959.2},{"t":1779171240000,"open":76959.2,"high":76978.3,"low":76949.9,"close":76950.0},{"t":1779171300000,"open":76950.0,"high":76972.5,"low":76949.9,"close":76958.5},{"t":1779171360000,"open":76958.5,"high":76958.5,"low":76943.1,"close":76949.9},{"t":1779171420000,"open":76949.9,"high":76955.8,"low":76900.0,"close":76917.3},{"t":1779171480000,"open":76917.3,"high":76946.7,"low":76907.0,"close":76946.7},{"t":1779171540000,"open":76946.6,"high":76946.7,"low":76933.3,"close":76933.4},{"t":1779171600000,"open":76933.4,"high":76957.7,"low":76933.3,"close":76941.7},{"t":1779171660000,"open":76941.7,"high":76974.0,"low":76941.7,"close":76970.7},{"t":1779171720000,"open":76970.8,"high":76982.1,"low":76962.4,"close":76962.5},{"t":1779171780000,"open":76962.5,"high":76963.0,"low":76962.4,"close":76962.4},{"t":1779171840000,"open":76962.5,"high":76962.5,"low":76925.4,"close":76925.4},{"t":1779171900000,"open":76925.4,"high":76949.2,"low":76925.4,"close":76948.2},{"t":1779171960000,"open":76948.1,"high":76960.0,"low":76948.1,"close":76960.0},{"t":1779172020000,"open":76960.0,"high":77000.0,"low":76960.0,"close":77000.0},{"t":1779172080000,"open":77000.0,"high":77006.4,"low":76961.6,"close":76980.9},{"t":1779172140000,"open":76980.9,"high":76981.0,"low":76955.1,"close":76977.4},{"t":1779172200000,"open":76977.5,"high":77030.0,"low":76956.0,"close":77011.7},{"t":1779172260000,"open":77011.9,"high":77031.8,"low":76997.1,"close":77019.2},{"t":1779172320000,"open":77019.1,"high":77019.2,"low":76975.1,"close":76975.1},{"t":1779172380000,"open":76975.2,"high":77035.4,"low":76975.1,"close":77017.3},{"t":1779172440000,"open":77017.3,"high":77032.8,"low":76982.5,"close":76982.6},{"t":1779172500000,"open":76982.7,"high":76982.7,"low":76960.0,"close":76960.1},{"t":1779172560000,"open":76960.0,"high":76960.0,"low":76940.3,"close":76949.5},{"t":1779172620000,"open":76949.4,"high":76949.5,"low":76901.1,"close":76924.4},{"t":1779172680000,"open":76924.4,"high":77003.2,"low":76924.3,"close":77003.1},{"t":1779172740000,"open":77003.1,"high":77027.7,"low":76995.1,"close":77017.5},{"t":1779172800000,"open":77017.5,"high":77021.6,"low":76999.2,"close":77002.1},{"t":1779172860000,"open":77002.0,"high":77003.2,"low":77002.0,"close":77003.1},{"t":1779172920000,"open":77003.2,"high":77017.6,"low":77003.1,"close":77017.4},{"t":1779172980000,"open":77017.5,"high":77017.5,"low":77005.8,"close":77005.9},{"t":1779173040000,"open":77005.8,"high":77070.4,"low":77000.0,"close":77042.0},{"t":1779173100000,"open":77042.0,"high":77050.0,"low":77028.9,"close":77040.9},{"t":1779173160000,"open":77040.9,"high":77041.0,"low":76987.3,"close":77038.4},{"t":1779173220000,"open":77038.4,"high":77049.3,"low":77038.3,"close":77048.8},{"t":1779173280000,"open":77048.3,"high":77048.3,"low":77030.4,"close":77030.5},{"t":1779173340000,"open":77030.5,"high":77030.5,"low":77019.3,"close":77023.7},{"t":1779173400000,"open":77023.7,"high":77048.0,"low":77023.6,"close":77047.9},{"t":1779173460000,"open":77048.0,"high":77054.0,"low":77029.1,"close":77029.2},{"t":1779173520000,"open":77029.1,"high":77050.0,"low":77028.5,"close":77041.1},{"t":1779173580000,"open":77041.2,"high":77041.2,"low":77020.0,"close":77020.1},{"t":1779173640000,"open":77020.1,"high":77027.1,"low":77015.2,"close":77015.2},{"t":1779173700000,"open":77015.3,"high":77041.3,"low":77015.2,"close":77024.5},{"t":1779173760000,"open":77024.6,"high":77024.6,"low":77019.9,"close":77019.9},{"t":1779173820000,"open":77019.9,"high":77020.0,"low":77007.5,"close":77007.5},{"t":1779173880000,"open":77007.5,"high":77007.5,"low":76971.4,"close":76985.9},{"t":1779173940000,"open":76986.0,"high":76992.2,"low":76979.1,"close":76985.2},{"t":1779174000000,"open":76985.1,"high":76985.1,"low":76940.1,"close":76958.0},{"t":1779174060000,"open":76958.1,"high":76992.9,"low":76958.1,"close":76976.3},{"t":1779174120000,"open":76976.3,"high":76976.3,"low":76953.8,"close":76956.8},{"t":1779174180000,"open":76956.8,"high":76956.8,"low":76929.5,"close":76945.3},{"t":1779174240000,"open":76945.2,"high":76964.1,"low":76940.9,"close":76943.7},{"t":1779174300000,"open":76943.6,"high":76973.6,"low":76940.9,"close":76973.5},{"t":1779174360000,"open":76973.6,"high":76982.7,"low":76965.8,"close":76982.6},{"t":1779174420000,"open":76982.7,"high":77023.4,"low":76982.6,"close":77023.4},{"t":1779174480000,"open":77023.4,"high":77030.0,"low":77018.0,"close":77030.0},{"t":1779174540000,"open":77030.0,"high":77096.8,"low":77029.9,"close":77034.0},{"t":1779174600000,"open":77034.0,"high":77052.3,"low":77009.1,"close":77009.1},{"t":1779174660000,"open":77009.1,"high":77052.3,"low":76994.6,"close":77045.0},{"t":1779174720000,"open":77044.9,"high":77052.3,"low":77033.9,"close":77049.6},{"t":1779174780000,"open":77049.5,"high":77093.4,"low":77049.5,"close":77080.1},{"t":1779174840000,"open":77080.1,"high":77109.0,"low":77080.0,"close":77101.6},{"t":1779174900000,"open":77101.6,"high":77140.0,"low":77101.6,"close":77130.0},{"t":1779174960000,"open":77130.0,"high":77130.1,"low":77082.0,"close":77084.8},{"t":1779175020000,"open":77084.7,"high":77132.8,"low":77084.7,"close":77132.8},{"t":1779175080000,"open":77132.7,"high":77165.0,"low":77129.4,"close":77161.5},{"t":1779175140000,"open":77161.5,"high":77188.8,"low":77161.5,"close":77165.0},{"t":1779175200000,"open":77165.1,"high":77188.0,"low":77165.0,"close":77177.5},{"t":1779175260000,"open":77177.5,"high":77232.0,"low":77177.4,"close":77193.3},{"t":1779175320000,"open":77193.4,"high":77237.3,"low":77140.0,"close":77140.1},{"t":1779175380000,"open":77140.1,"high":77140.1,"low":77109.0,"close":77125.0},{"t":1779175440000,"open":77125.0,"high":77133.8,"low":77102.9,"close":77103.0},{"t":1779175500000,"open":77102.9,"high":77103.0,"low":77068.0,"close":77080.9},{"t":1779175560000,"open":77080.8,"high":77083.3,"low":77070.0,"close":77070.1},{"t":1779175620000,"open":77070.1,"high":77123.4,"low":77070.0,"close":77120.0},{"t":1779175680000,"open":77119.9,"high":77120.0,"low":77095.7,"close":77105.4},{"t":1779175740000,"open":77105.5,"high":77107.4,"low":77080.0,"close":77107.2},{"t":1779175800000,"open":77107.2,"high":77113.9,"low":77096.4,"close":77096.4},{"t":1779175860000,"open":77096.4,"high":77140.0,"low":77096.4,"close":77129.8},{"t":1779175920000,"open":77129.9,"high":77143.3,"low":77129.8,"close":77140.0},{"t":1779175980000,"open":77139.9,"high":77139.9,"low":77129.8,"close":77132.7},{"t":1779176040000,"open":77132.6,"high":77132.7,"low":77130.0,"close":77130.0},{"t":1779176100000,"open":77130.0,"high":77138.1,"low":77120.0,"close":77120.1},{"t":1779176160000,"open":77120.1,"high":77132.3,"low":77119.9,"close":77124.3},{"t":1779176220000,"open":77124.3,"high":77166.0,"low":77124.3,"close":77138.7},{"t":1779176280000,"open":77138.7,"high":77177.0,"low":77132.1,"close":77173.0},{"t":1779176340000,"open":77172.9,"high":77197.6,"low":77136.5,"close":77167.7},{"t":1779176400000,"open":77167.7,"high":77171.7,"low":77141.6,"close":77144.6},{"t":1779176460000,"open":77144.5,"high":77164.2,"low":77144.5,"close":77164.1},{"t":1779176520000,"open":77164.1,"high":77200.0,"low":77164.1,"close":77200.0},{"t":1779176580000,"open":77200.0,"high":77240.6,"low":77199.9,"close":77207.5},{"t":1779176640000,"open":77207.6,"high":77234.7,"low":77207.5,"close":77221.1},{"t":1779176700000,"open":77221.1,"high":77227.2,"low":77205.6,"close":77227.0},{"t":1779176760000,"open":77227.1,"high":77227.1,"low":77197.5,"close":77202.3},{"t":1779176820000,"open":77202.3,"high":77237.3,"low":77202.3,"close":77223.9},{"t":1779176880000,"open":77223.8,"high":77247.7,"low":77215.1,"close":77215.1},{"t":1779176940000,"open":77215.2,"high":77226.4,"low":77212.1,"close":77212.1},{"t":1779177000000,"open":77212.1,"high":77233.8,"low":77193.2,"close":77233.7},{"t":1779177060000,"open":77233.7,"high":77245.2,"low":77228.8,"close":77237.2},{"t":1779177120000,"open":77237.1,"high":77238.5,"low":77206.3,"close":77227.8},{"t":1779177180000,"open":77227.9,"high":77230.0,"low":77207.8,"close":77207.9},{"t":1779177240000,"open":77207.8,"high":77218.2,"low":77181.3,"close":77181.3},{"t":1779177300000,"open":77181.3,"high":77204.6,"low":77180.1,"close":77204.5},{"t":1779177360000,"open":77204.5,"high":77210.0,"low":77193.5,"close":77193.6},{"t":1779177420000,"open":77193.7,"high":77193.7,"low":77178.1,"close":77193.7},{"t":1779177480000,"open":77193.6,"high":77205.4,"low":77180.2,"close":77180.2},{"t":1779177540000,"open":77180.2,"high":77206.1,"low":77178.0,"close":77200.4},{"t":1779177600000,"open":77200.4,"high":77216.0,"low":77185.3,"close":77185.4},{"t":1779177660000,"open":77185.3,"high":77185.4,"low":77154.0,"close":77165.9},{"t":1779177720000,"open":77165.9,"high":77176.2,"low":77150.0,"close":77156.4},{"t":1779177780000,"open":77156.4,"high":77173.4,"low":77156.2,"close":77166.3},{"t":1779177840000,"open":77166.3,"high":77166.4,"low":77148.1,"close":77153.7},{"t":1779177900000,"open":77153.6,"high":77153.7,"low":77126.0,"close":77130.1},{"t":1779177960000,"open":77130.0,"high":77130.1,"low":77112.6,"close":77112.9},{"t":1779178020000,"open":77112.9,"high":77112.9,"low":77070.0,"close":77102.1},{"t":1779178080000,"open":77102.2,"high":77103.8,"low":77077.0,"close":77095.6},{"t":1779178140000,"open":77095.6,"high":77099.9,"low":77061.6,"close":77062.8},{"t":1779178200000,"open":77062.7,"high":77083.6,"low":77052.8,"close":77083.5},{"t":1779178260000,"open":77083.5,"high":77083.5,"low":77036.5,"close":77044.1},{"t":1779178320000,"open":77044.0,"high":77057.5,"low":77030.0,"close":77043.0},{"t":1779178380000,"open":77043.0,"high":77050.0,"low":77014.0,"close":77014.1},{"t":1779178440000,"open":77014.0,"high":77083.0,"low":77014.0,"close":77083.0},{"t":1779178500000,"open":77082.9,"high":77095.2,"low":77071.9,"close":77081.5},{"t":1779178560000,"open":77081.5,"high":77146.1,"low":77081.5,"close":77146.1},{"t":1779178620000,"open":77146.0,"high":77161.0,"low":77119.5,"close":77124.9},{"t":1779178680000,"open":77124.9,"high":77124.9,"low":77099.8,"close":77124.9},{"t":1779178740000,"open":77124.9,"high":77132.0,"low":77099.2,"close":77099.3},{"t":1779178800000,"open":77099.2,"high":77111.0,"low":77098.9,"close":77102.1},{"t":1779178860000,"open":77102.1,"high":77127.1,"low":77092.2,"close":77098.6},{"t":1779178920000,"open":77098.5,"high":77098.6,"low":77046.8,"close":77046.8},{"t":1779178980000,"open":77046.8,"high":77062.0,"low":77023.1,"close":77023.2},{"t":1779179040000,"open":77023.1,"high":77023.1,"low":76992.9,"close":77014.9},{"t":1779179100000,"open":77014.8,"high":77014.9,"low":76972.0,"close":76987.0},{"t":1779179160000,"open":76987.0,"high":76987.0,"low":76932.0,"close":76936.0},{"t":1779179220000,"open":76936.0,"high":76986.7,"low":76933.0,"close":76986.7},{"t":1779179280000,"open":76986.7,"high":77026.3,"low":76986.6,"close":77026.3},{"t":1779179340000,"open":77026.3,"high":77059.0,"low":77021.1,"close":77038.6},{"t":1779179400000,"open":77038.5,"high":77046.1,"low":77008.6,"close":77040.0},{"t":1779179460000,"open":77039.9,"high":77040.5,"low":76991.6,"close":76998.4},{"t":1779179520000,"open":76998.4,"high":77014.3,"low":76983.6,"close":77011.1},{"t":1779179580000,"open":77011.1,"high":77043.7,"low":77006.0,"close":77043.6},{"t":1779179640000,"open":77043.7,"high":77062.1,"low":77043.7,"close":77061.1},{"t":1779179700000,"open":77061.1,"high":77110.5,"low":77061.1,"close":77089.1},{"t":1779179760000,"open":77089.0,"high":77096.6,"low":77075.8,"close":77075.9},{"t":1779179820000,"open":77075.9,"high":77075.9,"low":77060.2,"close":77075.9},{"t":1779179880000,"open":77075.9,"high":77094.4,"low":77075.8,"close":77094.4},{"t":1779179940000,"open":77094.3,"high":77111.0,"low":77094.3,"close":77104.4},{"t":1779180000000,"open":77104.4,"high":77121.0,"low":77104.3,"close":77120.9},{"t":1779180060000,"open":77120.9,"high":77155.9,"low":77120.9,"close":77155.8},{"t":1779180120000,"open":77155.9,"high":77291.3,"low":77155.9,"close":77274.8},{"t":1779180180000,"open":77274.8,"high":77274.8,"low":77165.3,"close":77165.3},{"t":1779180240000,"open":77165.4,"high":77165.4,"low":77145.5,"close":77145.5},{"t":1779180300000,"open":77145.5,"high":77176.5,"low":77138.0,"close":77152.2},{"t":1779180360000,"open":77152.2,"high":77181.0,"low":77152.1,"close":77171.9},{"t":1779180420000,"open":77171.9,"high":77181.0,"low":77149.2,"close":77149.3},{"t":1779180480000,"open":77149.3,"high":77149.3,"low":77134.3,"close":77140.0},{"t":1779180540000,"open":77140.1,"high":77140.1,"low":77115.1,"close":77115.1},{"t":1779180600000,"open":77115.2,"high":77133.2,"low":77111.0,"close":77133.1},{"t":1779180660000,"open":77133.1,"high":77135.1,"low":77122.4,"close":77122.4},{"t":1779180720000,"open":77122.5,"high":77130.6,"low":77105.8,"close":77105.8},{"t":1779180780000,"open":77105.8,"high":77105.9,"low":77073.0,"close":77085.5},{"t":1779180840000,"open":77085.6,"high":77095.0,"low":77076.0,"close":77095.0},{"t":1779180900000,"open":77095.0,"high":77095.0,"low":77060.7,"close":77076.5},{"t":1779180960000,"open":77076.5,"high":77076.6,"low":77070.0,"close":77070.1},{"t":1779181020000,"open":77070.0,"high":77070.1,"low":77057.7,"close":77060.8},{"t":1779181080000,"open":77060.8,"high":77060.9,"low":77050.0,"close":77050.0},{"t":1779181140000,"open":77050.0,"high":77050.1,"low":77004.0,"close":77015.8},{"t":1779181200000,"open":77015.9,"high":77016.5,"low":77001.6,"close":77004.7},{"t":1779181260000,"open":77004.8,"high":77019.0,"low":76989.0,"close":77012.7},{"t":1779181320000,"open":77012.6,"high":77012.7,"low":76966.7,"close":76975.7},{"t":1779181380000,"open":76975.7,"high":77000.0,"low":76966.7,"close":77000.0},{"t":1779181440000,"open":77000.0,"high":77030.2,"low":76999.9,"close":77030.2},{"t":1779181500000,"open":77030.2,"high":77047.4,"low":77001.1,"close":77001.1},{"t":1779181560000,"open":77001.1,"high":77011.7,"low":76987.0,"close":77010.2},{"t":1779181620000,"open":77010.2,"high":77020.8,"low":77010.2,"close":77014.7},{"t":1779181680000,"open":77014.7,"high":77014.8,"low":76975.9,"close":76977.7},{"t":1779181740000,"open":76977.7,"high":77012.9,"low":76977.7,"close":77007.1},{"t":1779181800000,"open":77007.1,"high":77026.6,"low":77007.1,"close":77017.4},{"t":1779181860000,"open":77017.4,"high":77024.0,"low":77017.4,"close":77024.0},{"t":1779181920000,"open":77024.0,"high":77024.0,"low":77000.0,"close":77000.1},{"t":1779181980000,"open":77000.1,"high":77000.1,"low":76971.0,"close":76976.4},{"t":1779182040000,"open":76976.4,"high":77005.0,"low":76976.4,"close":76991.2},{"t":1779182100000,"open":76991.1,"high":76991.1,"low":76945.6,"close":76945.7},{"t":1779182160000,"open":76945.7,"high":76955.2,"low":76888.0,"close":76927.2},{"t":1779182220000,"open":76927.3,"high":76928.1,"low":76888.0,"close":76921.7},{"t":1779182280000,"open":76921.7,"high":76940.5,"low":76916.5,"close":76918.0},{"t":1779182340000,"open":76917.9,"high":76924.6,"low":76900.0,"close":76900.0},{"t":1779182400000,"open":76900.1,"high":76925.0,"low":76900.0,"close":76924.9},{"t":1779182460000,"open":76925.0,"high":76930.9,"low":76867.7,"close":76867.8},{"t":1779182520000,"open":76867.7,"high":76893.9,"low":76864.4,"close":76888.8},{"t":1779182580000,"open":76888.8,"high":76900.0,"low":76888.7,"close":76894.7},{"t":1779182640000,"open":76894.6,"high":76898.2,"low":76863.1,"close":76871.2},{"t":1779182700000,"open":76871.2,"high":76875.3,"low":76825.0,"close":76825.0},{"t":1779182760000,"open":76825.1,"high":76825.1,"low":76704.2,"close":76705.6},{"t":1779182820000,"open":76705.5,"high":76732.6,"low":76702.9,"close":76717.7},{"t":1779182880000,"open":76717.6,"high":76744.8,"low":76717.6,"close":76729.0},{"t":1779182940000,"open":76729.0,"high":76772.8,"low":76718.0,"close":76734.1},{"t":1779183000000,"open":76734.1,"high":76820.6,"low":76728.9,"close":76803.3},{"t":1779183060000,"open":76803.3,"high":76825.5,"low":76745.8,"close":76745.9},{"t":1779183120000,"open":76745.9,"high":76745.9,"low":76671.1,"close":76678.9},{"t":1779183180000,"open":76678.8,"high":76750.0,"low":76678.8,"close":76749.9},{"t":1779183240000,"open":76750.0,"high":76754.5,"low":76716.8,"close":76716.9},{"t":1779183300000,"open":76716.9,"high":76752.1,"low":76716.8,"close":76752.0},{"t":1779183360000,"open":76752.1,"high":76783.5,"low":76752.0,"close":76764.5},{"t":1779183420000,"open":76764.5,"high":76764.5,"low":76716.8,"close":76729.2},{"t":1779183480000,"open":76729.2,"high":76763.3,"low":76726.2,"close":76750.5},{"t":1779183540000,"open":76750.5,"high":76783.2,"low":76750.5,"close":76783.2},{"t":1779183600000,"open":76783.1,"high":76783.1,"low":76750.0,"close":76756.6},{"t":1779183660000,"open":76756.6,"high":76775.4,"low":76754.2,"close":76754.3},{"t":1779183720000,"open":76754.3,"high":76754.3,"low":76750.0,"close":76752.9},{"t":1779183780000,"open":76752.8,"high":76778.6,"low":76752.8,"close":76775.1},{"t":1779183840000,"open":76775.0,"high":76775.1,"low":76750.0,"close":76769.4},{"t":1779183900000,"open":76769.5,"high":76769.5,"low":76750.0,"close":76750.1},{"t":1779183960000,"open":76750.0,"high":76756.7,"low":76745.0,"close":76756.7},{"t":1779184020000,"open":76756.6,"high":76756.7,"low":76737.2,"close":76754.0},{"t":1779184080000,"open":76754.0,"high":76770.0,"low":76719.6,"close":76752.2},{"t":1779184140000,"open":76752.3,"high":76788.0,"low":76752.2,"close":76786.8},{"t":1779184200000,"open":76786.8,"high":76810.1,"low":76786.8,"close":76792.7},{"t":1779184260000,"open":76792.8,"high":76817.0,"low":76778.2,"close":76795.4},{"t":1779184320000,"open":76795.4,"high":76795.5,"low":76750.9,"close":76750.9},{"t":1779184380000,"open":76751.0,"high":76774.8,"low":76750.9,"close":76774.8},{"t":1779184440000,"open":76774.8,"high":76779.0,"low":76755.9,"close":76779.0},{"t":1779184500000,"open":76778.9,"high":76788.3,"low":76778.9,"close":76779.0},{"t":1779184560000,"open":76778.9,"high":76784.0,"low":76766.1,"close":76784.0},{"t":1779184620000,"open":76783.9,"high":76799.2,"low":76783.9,"close":76790.1},{"t":1779184680000,"open":76790.1,"high":76808.1,"low":76789.8,"close":76808.1},{"t":1779184740000,"open":76808.1,"high":76808.1,"low":76787.3,"close":76787.4},{"t":1779184800000,"open":76787.3,"high":76806.1,"low":76770.8,"close":76800.1},{"t":1779184860000,"open":76800.1,"high":76800.1,"low":76786.3,"close":76790.5},{"t":1779184920000,"open":76790.5,"high":76803.0,"low":76759.9,"close":76759.9},{"t":1779184980000,"open":76759.6,"high":76779.1,"low":76755.0,"close":76765.4},{"t":1779185040000,"open":76765.4,"high":76765.5,"low":76755.1,"close":76764.1},{"t":1779185100000,"open":76764.1,"high":76805.0,"low":76743.4,"close":76805.0},{"t":1779185160000,"open":76804.9,"high":76841.0,"low":76794.2,"close":76830.5},{"t":1779185220000,"open":76830.4,"high":76845.9,"low":76817.1,"close":76824.1},{"t":1779185280000,"open":76824.0,"high":76824.9,"low":76804.9,"close":76804.9},{"t":1779185340000,"open":76805.0,"high":76805.0,"low":76771.5,"close":76775.5},{"t":1779185400000,"open":76775.5,"high":76775.6,"low":76757.1,"close":76775.6},{"t":1779185460000,"open":76775.5,"high":76788.6,"low":76748.3,"close":76748.4},{"t":1779185520000,"open":76748.4,"high":76763.6,"low":76725.1,"close":76763.5},{"t":1779185580000,"open":76763.6,"high":76776.0,"low":76763.5,"close":76776.0},{"t":1779185640000,"open":76776.0,"high":76782.1,"low":76772.2,"close":76772.3},{"t":1779185700000,"open":76772.3,"high":76772.5,"low":76762.2,"close":76762.3},{"t":1779185760000,"open":76762.3,"high":76772.2,"low":76740.0,"close":76740.9},{"t":1779185820000,"open":76740.9,"high":76744.5,"low":76733.8,"close":76742.2},{"t":1779185880000,"open":76742.1,"high":76742.2,"low":76733.7,"close":76734.4},{"t":1779185940000,"open":76734.3,"high":76755.4,"low":76721.8,"close":76755.4},{"t":1779186000000,"open":76755.4,"high":76762.2,"low":76707.2,"close":76726.3},{"t":1779186060000,"open":76726.3,"high":76739.8,"low":76726.3,"close":76732.2},{"t":1779186120000,"open":76732.1,"high":76732.6,"low":76721.9,"close":76723.0},{"t":1779186180000,"open":76723.0,"high":76776.4,"low":76723.0,"close":76764.5},{"t":1779186240000,"open":76764.4,"high":76772.4,"low":76744.6,"close":76755.6},{"t":1779186300000,"open":76755.6,"high":76775.8,"low":76755.5,"close":76775.8},{"t":1779186360000,"open":76775.8,"high":76782.8,"low":76775.7,"close":76775.7},{"t":1779186420000,"open":76775.7,"high":76794.5,"low":76771.1,"close":76781.7},{"t":1779186480000,"open":76781.8,"high":76791.9,"low":76781.7,"close":76791.9},{"t":1779186540000,"open":76791.9,"high":76816.4,"low":76791.8,"close":76802.9},{"t":1779186600000,"open":76803.1,"high":76822.8,"low":76800.8,"close":76822.8},{"t":1779186660000,"open":76822.8,"high":76863.5,"low":76818.4,"close":76855.7},{"t":1779186720000,"open":76855.6,"high":76880.0,"low":76838.5,"close":76880.0},{"t":1779186780000,"open":76879.9,"high":76881.7,"low":76870.5,"close":76881.6},{"t":1779186840000,"open":76881.7,"high":76946.0,"low":76881.6,"close":76894.5},{"t":1779186900000,"open":76894.5,"high":76921.0,"low":76867.1,"close":76920.9},{"t":1779186960000,"open":76921.0,"high":76925.0,"low":76903.3,"close":76924.9},{"t":1779187020000,"open":76925.0,"high":76950.0,"low":76921.3,"close":76949.6},{"t":1779187080000,"open":76949.5,"high":76949.6,"low":76779.4,"close":76780.2},{"t":1779187140000,"open":76780.2,"high":76873.4,"low":76754.0,"close":76858.7},{"t":1779187200000,"open":76858.7,"high":76858.8,"low":76837.6,"close":76853.6},{"t":1779187260000,"open":76853.7,"high":76853.7,"low":76788.8,"close":76809.8},{"t":1779187320000,"open":76809.7,"high":76829.3,"low":76788.8,"close":76793.0},{"t":1779187380000,"open":76793.0,"high":76793.1,"low":76720.5,"close":76725.5},{"t":1779187440000,"open":76725.5,"high":76737.2,"low":76706.5,"close":76719.0},{"t":1779187500000,"open":76719.0,"high":76756.6,"low":76703.5,"close":76732.1},{"t":1779187560000,"open":76732.1,"high":76733.6,"low":76666.0,"close":76731.2},{"t":1779187620000,"open":76731.2,"high":76800.4,"low":76731.2,"close":76800.0},{"t":1779187680000,"open":76800.0,"high":76858.2,"low":76799.9,"close":76857.1},{"t":1779187740000,"open":76857.1,"high":76857.1,"low":76823.4,"close":76838.7},{"t":1779187800000,"open":76838.7,"high":76898.0,"low":76838.6,"close":76883.6},{"t":1779187860000,"open":76883.6,"high":76900.0,"low":76879.9,"close":76883.6},{"t":1779187920000,"open":76883.6,"high":76912.0,"low":76879.1,"close":76905.4},{"t":1779187980000,"open":76905.5,"high":76905.5,"low":76880.0,"close":76880.0},{"t":1779188040000,"open":76880.1,"high":76880.1,"low":76860.2,"close":76868.3},{"t":1779188100000,"open":76868.3,"high":76944.5,"low":76868.2,"close":76915.9},{"t":1779188160000,"open":76915.9,"high":76948.8,"low":76915.9,"close":76944.8},{"t":1779188220000,"open":76944.8,"high":77070.0,"low":76944.8,"close":77064.2},{"t":1779188280000,"open":77064.2,"high":77064.3,"low":77000.8,"close":77007.7},{"t":1779188340000,"open":77007.7,"high":77007.8,"low":76986.7,"close":77005.8},{"t":1779188400000,"open":77005.8,"high":77037.5,"low":76997.6,"close":76999.9},{"t":1779188460000,"open":76999.9,"high":77039.1,"low":76999.9,"close":77011.3},{"t":1779188520000,"open":77011.4,"high":77011.4,"low":76993.0,"close":77005.4},{"t":1779188580000,"open":77005.5,"high":77026.7,"low":77005.4,"close":77009.7},{"t":1779188640000,"open":77009.6,"high":77018.9,"low":76980.1,"close":76980.1},{"t":1779188700000,"open":76980.1,"high":76986.0,"low":76960.0,"close":76970.0},{"t":1779188760000,"open":76970.0,"high":77000.0,"low":76960.3,"close":76960.3},{"t":1779188820000,"open":76960.4,"high":76978.9,"low":76960.3,"close":76977.0},{"t":1779188880000,"open":76976.9,"high":77008.5,"low":76976.9,"close":77008.5},{"t":1779188940000,"open":77008.5,"high":77015.5,"low":77000.0,"close":77000.1},{"t":1779189000000,"open":77000.1,"high":77010.2,"low":76939.7,"close":76971.9},{"t":1779189060000,"open":76971.9,"high":76971.9,"low":76937.0,"close":76941.6},{"t":1779189120000,"open":76941.7,"high":76968.3,"low":76941.7,"close":76964.3},{"t":1779189180000,"open":76964.3,"high":76964.4,"low":76929.5,"close":76939.6},{"t":1779189240000,"open":76939.5,"high":76960.8,"low":76939.5,"close":76959.7},{"t":1779189300000,"open":76959.6,"high":76959.7,"low":76931.6,"close":76942.6},{"t":1779189360000,"open":76942.6,"high":76984.8,"low":76942.6,"close":76984.7},{"t":1779189420000,"open":76984.8,"high":76984.8,"low":76960.0,"close":76964.0},{"t":1779189480000,"open":76964.0,"high":76987.9,"low":76964.0,"close":76987.9},{"t":1779189540000,"open":76987.9,"high":76987.9,"low":76911.3,"close":76911.4},{"t":1779189600000,"open":76911.4,"high":76911.5,"low":76851.4,"close":76862.9},{"t":1779189660000,"open":76863.0,"high":76863.1,"low":76836.0,"close":76837.5},{"t":1779189720000,"open":76837.6,"high":76839.3,"low":76822.3,"close":76831.1},{"t":1779189780000,"open":76831.0,"high":76839.7,"low":76827.9,"close":76827.9},{"t":1779189840000,"open":76827.9,"high":76834.7,"low":76803.9,"close":76834.7},{"t":1779189900000,"open":76834.7,"high":76854.6,"low":76828.0,"close":76837.4},{"t":1779189960000,"open":76837.3,"high":76845.7,"low":76833.3,"close":76833.3},{"t":1779190020000,"open":76833.4,"high":76845.6,"low":76833.3,"close":76845.5},{"t":1779190080000,"open":76845.6,"high":76845.6,"low":76837.0,"close":76841.1},{"t":1779190140000,"open":76841.1,"high":76850.0,"low":76841.0,"close":76845.1},{"t":1779190200000,"open":76845.0,"high":76860.8,"low":76845.0,"close":76860.8},{"t":1779190260000,"open":76860.7,"high":76860.8,"low":76834.7,"close":76834.7},{"t":1779190320000,"open":76834.7,"high":76853.5,"low":76834.7,"close":76834.8},{"t":1779190380000,"open":76834.7,"high":76842.0,"low":76818.0,"close":76836.7},{"t":1779190440000,"open":76836.7,"high":76840.8,"low":76836.7,"close":76840.8},{"t":1779190500000,"open":76840.8,"high":76845.5,"low":76817.6,"close":76821.6},{"t":1779190560000,"open":76821.7,"high":76831.4,"low":76818.6,"close":76818.7},{"t":1779190620000,"open":76818.6,"high":76818.7,"low":76803.0,"close":76818.6},{"t":1779190680000,"open":76818.6,"high":76823.6,"low":76800.8,"close":76800.8},{"t":1779190740000,"open":76800.9,"high":76800.9,"low":76760.0,"close":76760.0},{"t":1779190800000,"open":76760.0,"high":76760.1,"low":76727.0,"close":76727.0},{"t":1779190860000,"open":76727.1,"high":76727.1,"low":76700.0,"close":76700.0},{"t":1779190920000,"open":76700.0,"high":76730.0,"low":76700.0,"close":76707.4},{"t":1779190980000,"open":76707.5,"high":76711.5,"low":76688.0,"close":76705.6},{"t":1779191040000,"open":76705.6,"high":76710.0,"low":76576.8,"close":76618.7},{"t":1779191100000,"open":76618.7,"high":76664.6,"low":76618.6,"close":76664.6},{"t":1779191160000,"open":76664.6,"high":76703.1,"low":76652.0,"close":76654.4},{"t":1779191220000,"open":76654.4,"high":76665.7,"low":76654.3,"close":76665.7},{"t":1779191280000,"open":76665.7,"high":76713.9,"low":76665.6,"close":76709.3},{"t":1779191340000,"open":76709.3,"high":76721.0,"low":76695.4,"close":76701.9},{"t":1779191400000,"open":76701.8,"high":76701.9,"low":76679.8,"close":76686.2},{"t":1779191460000,"open":76686.2,"high":76690.2,"low":76678.6,"close":76690.2},{"t":1779191520000,"open":76690.1,"high":76724.0,"low":76690.1,"close":76724.0},{"t":1779191580000,"open":76723.9,"high":76728.2,"low":76707.2,"close":76712.1},{"t":1779191640000,"open":76712.1,"high":76712.1,"low":76693.2,"close":76697.3},{"t":1779191700000,"open":76697.3,"high":76697.3,"low":76666.7,"close":76686.1},{"t":1779191760000,"open":76686.0,"high":76707.0,"low":76686.0,"close":76701.6},{"t":1779191820000,"open":76701.7,"high":76707.7,"low":76696.7,"close":76707.6},{"t":1779191880000,"open":76707.6,"high":76709.9,"low":76698.0,"close":76698.0},{"t":1779191940000,"open":76698.0,"high":76702.0,"low":76677.0,"close":76677.1},{"t":1779192000000,"open":76677.0,"high":76685.3,"low":76639.3,"close":76639.3},{"t":1779192060000,"open":76639.3,"high":76670.2,"low":76609.5,"close":76670.1},{"t":1779192120000,"open":76670.1,"high":76720.0,"low":76663.3,"close":76719.3},{"t":1779192180000,"open":76719.3,"high":76745.3,"low":76702.3,"close":76702.3},{"t":1779192240000,"open":76702.4,"high":76702.4,"low":76686.2,"close":76701.4},{"t":1779192300000,"open":76701.3,"high":76717.5,"low":76682.9,"close":76691.2},{"t":1779192360000,"open":76691.2,"high":76717.2,"low":76690.9,"close":76696.3},{"t":1779192420000,"open":76696.4,"high":76735.0,"low":76696.3,"close":76735.0},{"t":1779192480000,"open":76735.0,"high":76740.5,"low":76720.1,"close":76740.4},{"t":1779192540000,"open":76740.5,"high":76740.5,"low":76715.2,"close":76734.1},{"t":1779192600000,"open":76734.1,"high":76764.2,"low":76723.6,"close":76731.9},{"t":1779192660000,"open":76732.0,"high":76753.0,"low":76732.0,"close":76753.0},{"t":1779192720000,"open":76752.9,"high":76758.5,"low":76748.2,"close":76752.8},{"t":1779192780000,"open":76752.7,"high":76756.6,"low":76743.0,"close":76743.0},{"t":1779192840000,"open":76743.1,"high":76753.5,"low":76735.0,"close":76753.4},{"t":1779192900000,"open":76753.5,"high":76795.5,"low":76753.4,"close":76791.6},{"t":1779192960000,"open":76791.5,"high":76791.6,"low":76760.1,"close":76760.2},{"t":1779193020000,"open":76760.1,"high":76769.0,"low":76754.6,"close":76763.2},{"t":1779193080000,"open":76763.2,"high":76763.2,"low":76726.9,"close":76727.0},{"t":1779193140000,"open":76726.9,"high":76758.1,"low":76722.0,"close":76758.1},{"t":1779193200000,"open":76758.1,"high":76784.8,"low":76758.1,"close":76784.8},{"t":1779193260000,"open":76784.9,"high":76789.4,"low":76782.5,"close":76782.5},{"t":1779193320000,"open":76782.6,"high":76789.3,"low":76769.4,"close":76789.3},{"t":1779193380000,"open":76789.2,"high":76811.7,"low":76782.6,"close":76782.6},{"t":1779193440000,"open":76782.6,"high":76810.0,"low":76782.6,"close":76810.0},{"t":1779193500000,"open":76809.9,"high":76817.1,"low":76789.6,"close":76791.0},{"t":1779193560000,"open":76791.0,"high":76800.0,"low":76781.2,"close":76800.0},{"t":1779193620000,"open":76799.9,"high":76806.7,"low":76794.2,"close":76797.0},{"t":1779193680000,"open":76796.9,"high":76801.6,"low":76795.0,"close":76799.9},{"t":1779193740000,"open":76800.0,"high":76820.9,"low":76799.9,"close":76814.3},{"t":1779193800000,"open":76814.4,"high":76830.0,"low":76813.2,"close":76813.2},{"t":1779193860000,"open":76813.2,"high":76829.2,"low":76805.6,"close":76829.2},{"t":1779193920000,"open":76829.2,"high":76837.0,"low":76829.1,"close":76837.0},{"t":1779193980000,"open":76837.0,"high":76881.6,"low":76828.7,"close":76844.9},{"t":1779194040000,"open":76844.9,"high":76854.0,"low":76844.7,"close":76854.0},{"t":1779194100000,"open":76853.9,"high":76881.6,"low":76844.7,"close":76848.0},{"t":1779194160000,"open":76848.1,"high":76873.0,"low":76848.0,"close":76856.1},{"t":1779194220000,"open":76856.0,"high":76869.0,"low":76841.1,"close":76841.1},{"t":1779194280000,"open":76841.1,"high":76875.0,"low":76841.1,"close":76875.0},{"t":1779194340000,"open":76875.0,"high":76881.2,"low":76861.2,"close":76861.2},{"t":1779194400000,"open":76861.2,"high":76861.3,"low":76857.2,"close":76857.3},{"t":1779194460000,"open":76857.3,"high":76896.9,"low":76857.2,"close":76896.9},{"t":1779194520000,"open":76896.9,"high":76920.0,"low":76872.6,"close":76872.6},{"t":1779194580000,"open":76872.6,"high":76900.0,"low":76872.6,"close":76890.0},{"t":1779194640000,"open":76890.0,"high":76890.0,"low":76868.8,"close":76868.8},{"t":1779194700000,"open":76868.9,"high":76881.4,"low":76854.9,"close":76855.0},{"t":1779194760000,"open":76854.9,"high":76862.2,"low":76849.9,"close":76849.9},{"t":1779194820000,"open":76850.0,"high":76889.4,"low":76849.9,"close":76889.4},{"t":1779194880000,"open":76889.3,"high":76915.1,"low":76889.3,"close":76915.0},{"t":1779194940000,"open":76915.0,"high":76915.1,"low":76890.0,"close":76890.1},{"t":1779195000000,"open":76890.1,"high":76890.1,"low":76870.3,"close":76876.9},{"t":1779195060000,"open":76876.9,"high":76877.0,"low":76855.2,"close":76855.2},{"t":1779195120000,"open":76855.3,"high":76910.0,"low":76855.3,"close":76906.5},{"t":1779195180000,"open":76906.5,"high":76920.0,"low":76900.4,"close":76920.0},{"t":1779195240000,"open":76919.9,"high":76930.0,"low":76910.4,"close":76929.9},{"t":1779195300000,"open":76929.9,"high":76947.5,"low":76929.9,"close":76930.1},{"t":1779195360000,"open":76930.1,"high":76930.1,"low":76917.0,"close":76922.2},{"t":1779195420000,"open":76922.2,"high":76923.0,"low":76922.2,"close":76922.9},{"t":1779195480000,"open":76923.0,"high":76935.3,"low":76922.9,"close":76935.3},{"t":1779195540000,"open":76935.3,"high":76935.3,"low":76901.2,"close":76901.3},{"t":1779195600000,"open":76901.2,"high":76915.8,"low":76880.4,"close":76886.4},{"t":1779195660000,"open":76886.4,"high":76909.7,"low":76886.4,"close":76909.6},{"t":1779195720000,"open":76909.7,"high":76947.8,"low":76909.6,"close":76940.1},{"t":1779195780000,"open":76940.0,"high":76941.6,"low":76932.0,"close":76932.1},{"t":1779195840000,"open":76932.1,"high":76932.1,"low":76878.9,"close":76879.0},{"t":1779195900000,"open":76878.9,"high":76879.0,"low":76782.6,"close":76784.9},{"t":1779195960000,"open":76785.0,"high":76797.7,"low":76772.8,"close":76785.4},{"t":1779196020000,"open":76785.4,"high":76805.4,"low":76707.0,"close":76760.6},{"t":1779196080000,"open":76760.6,"high":76762.1,"low":76711.2,"close":76718.9},{"t":1779196140000,"open":76718.9,"high":76815.1,"low":76718.9,"close":76798.4},{"t":1779196200000,"open":76798.4,"high":76813.1,"low":76779.6,"close":76779.6},{"t":1779196260000,"open":76779.6,"high":76789.3,"low":76758.0,"close":76758.0},{"t":1779196320000,"open":76758.1,"high":76796.1,"low":76758.0,"close":76796.1},{"t":1779196380000,"open":76796.1,"high":76848.9,"low":76796.0,"close":76826.1},{"t":1779196440000,"open":76826.2,"high":76850.0,"low":76793.4,"close":76793.4},{"t":1779196500000,"open":76793.5,"high":76813.4,"low":76791.4,"close":76797.6},{"t":1779196560000,"open":76797.6,"high":76805.3,"low":76781.9,"close":76796.8},{"t":1779196620000,"open":76796.8,"high":76811.3,"low":76787.6,"close":76787.6},{"t":1779196680000,"open":76787.4,"high":76787.4,"low":76761.1,"close":76768.4},{"t":1779196740000,"open":76768.5,"high":76768.5,"low":76717.1,"close":76723.9},{"t":1779196800000,"open":76723.9,"high":76748.8,"low":76669.6,"close":76670.8},{"t":1779196860000,"open":76670.8,"high":76749.3,"low":76635.0,"close":76722.8},{"t":1779196920000,"open":76722.8,"high":76745.8,"low":76699.2,"close":76745.7},{"t":1779196980000,"open":76745.7,"high":76777.6,"low":76737.4,"close":76772.1},{"t":1779197040000,"open":76772.2,"high":76814.0,"low":76745.9,"close":76763.8},{"t":1779197100000,"open":76763.9,"high":76764.8,"low":76635.0,"close":76654.6},{"t":1779197160000,"open":76654.6,"high":76654.6,"low":76574.7,"close":76583.6},{"t":1779197220000,"open":76583.6,"high":76587.7,"low":76556.0,"close":76582.8},{"t":1779197280000,"open":76583.0,"high":76616.9,"low":76566.1,"close":76595.3},{"t":1779197340000,"open":76595.3,"high":76596.4,"low":76568.0,"close":76575.7},{"t":1779197400000,"open":76575.8,"high":76641.3,"low":76568.0,"close":76630.0},{"t":1779197460000,"open":76630.0,"high":76630.0,"low":76561.0,"close":76600.5},{"t":1779197520000,"open":76600.6,"high":76636.3,"low":76560.0,"close":76615.9},{"t":1779197580000,"open":76615.9,"high":76865.0,"low":76615.9,"close":76807.7},{"t":1779197640000,"open":76807.7,"high":76866.8,"low":76807.7,"close":76855.0},{"t":1779197700000,"open":76855.1,"high":76887.9,"low":76813.4,"close":76887.9},{"t":1779197760000,"open":76887.9,"high":77027.2,"low":76887.9,"close":76992.6},{"t":1779197820000,"open":76992.8,"high":77033.9,"low":76935.1,"close":76937.9},{"t":1779197880000,"open":76937.8,"high":76937.8,"low":76863.0,"close":76904.9},{"t":1779197940000,"open":76904.9,"high":76955.8,"low":76900.4,"close":76900.4},{"t":1779198000000,"open":76900.4,"high":76900.4,"low":76780.7,"close":76811.7},{"t":1779198060000,"open":76811.6,"high":76823.1,"low":76742.0,"close":76780.2},{"t":1779198120000,"open":76780.1,"high":76829.7,"low":76769.3,"close":76783.4},{"t":1779198180000,"open":76783.4,"high":76811.0,"low":76763.2,"close":76803.2},{"t":1779198240000,"open":76803.1,"high":76803.1,"low":76673.3,"close":76701.0},{"t":1779198300000,"open":76701.0,"high":76740.2,"low":76684.1,"close":76731.2},{"t":1779198360000,"open":76731.2,"high":76760.8,"low":76693.8,"close":76693.8},{"t":1779198420000,"open":76693.5,"high":76860.0,"low":76693.5,"close":76860.0},{"t":1779198480000,"open":76860.0,"high":76919.7,"low":76841.0,"close":76859.0},{"t":1779198540000,"open":76859.0,"high":76900.0,"low":76810.9,"close":76811.3},{"t":1779198600000,"open":76811.3,"high":76861.5,"low":76782.4,"close":76813.0},{"t":1779198660000,"open":76813.0,"high":76886.9,"low":76800.0,"close":76852.8},{"t":1779198720000,"open":76852.9,"high":76914.2,"low":76852.9,"close":76914.1},{"t":1779198780000,"open":76914.2,"high":76914.2,"low":76880.0,"close":76900.0},{"t":1779198840000,"open":76899.9,"high":76946.1,"low":76895.3,"close":76933.4},{"t":1779198900000,"open":76933.3,"high":76998.7,"low":76929.7,"close":76942.1},{"t":1779198960000,"open":76942.2,"high":76942.2,"low":76823.0,"close":76846.3},{"t":1779199020000,"open":76846.4,"high":76875.3,"low":76840.0,"close":76856.6},{"t":1779199080000,"open":76856.6,"high":76871.9,"low":76820.0,"close":76850.0},{"t":1779199140000,"open":76849.9,"high":76873.5,"low":76816.0,"close":76846.1},{"t":1779199200000,"open":76846.1,"high":76846.2,"low":76752.5,"close":76771.7},{"t":1779199260000,"open":76771.7,"high":76782.4,"low":76707.0,"close":76758.1},{"t":1779199320000,"open":76758.0,"high":76763.9,"low":76698.0,"close":76710.1},{"t":1779199380000,"open":76710.1,"high":76756.8,"low":76710.0,"close":76756.7},{"t":1779199440000,"open":76756.8,"high":76968.0,"low":76756.8,"close":76967.0},{"t":1779199500000,"open":76967.0,"high":76981.4,"low":76858.8,"close":76858.8},{"t":1779199560000,"open":76858.8,"high":76887.9,"low":76760.1,"close":76765.4},{"t":1779199620000,"open":76765.4,"high":76782.0,"low":76670.7,"close":76705.0},{"t":1779199680000,"open":76705.0,"high":76718.3,"low":76667.9,"close":76688.0},{"t":1779199740000,"open":76688.0,"high":76744.1,"low":76658.8,"close":76689.0},{"t":1779199800000,"open":76689.0,"high":76731.4,"low":76651.7,"close":76731.3},{"t":1779199860000,"open":76731.4,"high":76772.9,"low":76702.4,"close":76756.8},{"t":1779199920000,"open":76756.8,"high":76760.0,"low":76688.3,"close":76697.2},{"t":1779199980000,"open":76697.1,"high":76730.5,"low":76616.2,"close":76644.7},{"t":1779200040000,"open":76644.7,"high":76644.8,"low":76588.0,"close":76588.1},{"t":1779200100000,"open":76588.1,"high":76622.3,"low":76543.0,"close":76553.1},{"t":1779200160000,"open":76553.1,"high":76587.5,"low":76510.8,"close":76545.4},{"t":1779200220000,"open":76545.4,"high":76553.0,"low":76500.0,"close":76522.5},{"t":1779200280000,"open":76522.5,"high":76531.1,"low":76460.2,"close":76485.9},{"t":1779200340000,"open":76486.0,"high":76494.9,"low":76334.2,"close":76443.4},{"t":1779200400000,"open":76443.4,"high":76459.0,"low":76383.2,"close":76423.4},{"t":1779200460000,"open":76423.4,"high":76423.4,"low":76261.3,"close":76274.9},{"t":1779200520000,"open":76275.0,"high":76359.8,"low":76258.0,"close":76359.6},{"t":1779200580000,"open":76359.7,"high":76422.4,"low":76334.2,"close":76350.4},{"t":1779200640000,"open":76350.5,"high":76417.6,"low":76340.7,"close":76417.5},{"t":1779200700000,"open":76417.5,"high":76442.0,"low":76331.9,"close":76354.5},{"t":1779200760000,"open":76354.5,"high":76424.8,"low":76354.5,"close":76400.0},{"t":1779200820000,"open":76400.1,"high":76481.8,"low":76384.8,"close":76463.2},{"t":1779200880000,"open":76463.1,"high":76497.9,"low":76443.4,"close":76449.9},{"t":1779200940000,"open":76449.9,"high":76450.0,"low":76413.0,"close":76422.8},{"t":1779201000000,"open":76422.9,"high":76448.2,"low":76352.5,"close":76409.2},{"t":1779201060000,"open":76409.3,"high":76432.7,"low":76386.5,"close":76425.7},{"t":1779201120000,"open":76425.6,"high":76431.4,"low":76355.0,"close":76373.6},{"t":1779201180000,"open":76373.7,"high":76380.0,"low":76313.5,"close":76357.6},{"t":1779201240000,"open":76357.7,"high":76360.0,"low":76211.1,"close":76244.4},{"t":1779201300000,"open":76244.4,"high":76307.9,"low":76239.4,"close":76304.7},{"t":1779201360000,"open":76304.8,"high":76349.8,"low":76298.2,"close":76336.1},{"t":1779201420000,"open":76336.0,"high":76365.4,"low":76319.7,"close":76353.0},{"t":1779201480000,"open":76352.9,"high":76412.3,"low":76341.1,"close":76412.3},{"t":1779201540000,"open":76412.3,"high":76486.5,"low":76400.0,"close":76442.6},{"t":1779201600000,"open":76442.6,"high":76462.2,"low":76385.3,"close":76426.9},{"t":1779201660000,"open":76427.0,"high":76520.0,"low":76416.1,"close":76519.1},{"t":1779201720000,"open":76519.0,"high":76536.7,"low":76483.4,"close":76523.4},{"t":1779201780000,"open":76523.3,"high":76560.0,"low":76465.9,"close":76471.1},{"t":1779201840000,"open":76471.1,"high":76477.3,"low":76414.2,"close":76434.0},{"t":1779201900000,"open":76434.0,"high":76453.0,"low":76359.7,"close":76367.9},{"t":1779201960000,"open":76367.9,"high":76367.9,"low":76264.8,"close":76305.4},{"t":1779202020000,"open":76305.5,"high":76343.3,"low":76252.3,"close":76260.6},{"t":1779202080000,"open":76260.7,"high":76260.7,"low":76107.1,"close":76191.4},{"t":1779202140000,"open":76191.4,"high":76250.0,"low":76181.3,"close":76230.1},{"t":1779202200000,"open":76230.1,"high":76277.3,"low":76211.0,"close":76277.3},{"t":1779202260000,"open":76277.2,"high":76289.8,"low":76238.3,"close":76270.1},{"t":1779202320000,"open":76270.0,"high":76287.2,"low":76238.2,"close":76247.1},{"t":1779202380000,"open":76247.0,"high":76247.0,"low":76156.2,"close":76196.6},{"t":1779202440000,"open":76196.6,"high":76261.6,"low":76194.0,"close":76233.6},{"t":1779202500000,"open":76233.6,"high":76272.9,"low":76233.6,"close":76266.3},{"t":1779202560000,"open":76266.3,"high":76338.1,"low":76260.0,"close":76334.4},{"t":1779202620000,"open":76334.4,"high":76358.0,"low":76327.9,"close":76332.7},{"t":1779202680000,"open":76332.8,"high":76357.8,"low":76329.2,"close":76343.8},{"t":1779202740000,"open":76343.7,"high":76400.0,"low":76330.1,"close":76365.7},{"t":1779202800000,"open":76365.6,"high":76377.0,"low":76302.7,"close":76377.0},{"t":1779202860000,"open":76377.1,"high":76453.0,"low":76377.1,"close":76387.8},{"t":1779202920000,"open":76387.9,"high":76479.6,"low":76383.9,"close":76429.9},{"t":1779202980000,"open":76429.9,"high":76452.9,"low":76428.7,"close":76441.6},{"t":1779203040000,"open":76441.6,"high":76500.0,"low":76441.6,"close":76496.0},{"t":1779203100000,"open":76496.0,"high":76520.0,"low":76478.8,"close":76483.7},{"t":1779203160000,"open":76483.6,"high":76518.0,"low":76467.1,"close":76509.1},{"t":1779203220000,"open":76509.0,"high":76520.0,"low":76483.6,"close":76495.2},{"t":1779203280000,"open":76495.1,"high":76495.5,"low":76440.0,"close":76451.7},{"t":1779203340000,"open":76451.6,"high":76519.1,"low":76451.6,"close":76493.4},{"t":1779203400000,"open":76493.4,"high":76507.3,"low":76465.3,"close":76500.9},{"t":1779203460000,"open":76500.9,"high":76518.0,"low":76475.5,"close":76475.6},{"t":1779203520000,"open":76475.5,"high":76506.4,"low":76475.5,"close":76477.2},{"t":1779203580000,"open":76477.2,"high":76517.5,"low":76477.1,"close":76517.5},{"t":1779203640000,"open":76517.5,"high":76563.6,"low":76517.4,"close":76559.6},{"t":1779203700000,"open":76559.6,"high":76644.0,"low":76559.6,"close":76636.8},{"t":1779203760000,"open":76636.8,"high":76646.4,"low":76565.9,"close":76581.5},{"t":1779203820000,"open":76581.6,"high":76596.6,"low":76562.6,"close":76589.7},{"t":1779203880000,"open":76589.8,"high":76615.0,"low":76580.8,"close":76605.9},{"t":1779203940000,"open":76606.0,"high":76625.6,"low":76522.4,"close":76522.5},{"t":1779204000000,"open":76522.5,"high":76531.9,"low":76461.9,"close":76485.6},{"t":1779204060000,"open":76485.7,"high":76531.8,"low":76481.6,"close":76492.0},{"t":1779204120000,"open":76492.1,"high":76527.3,"low":76465.1,"close":76471.2},{"t":1779204180000,"open":76471.3,"high":76472.0,"low":76445.2,"close":76451.1},{"t":1779204240000,"open":76450.4,"high":76462.6,"low":76400.0,"close":76400.0},{"t":1779204300000,"open":76400.1,"high":76466.5,"low":76380.0,"close":76388.1},{"t":1779204360000,"open":76388.2,"high":76414.0,"low":76377.0,"close":76403.1},{"t":1779204420000,"open":76403.2,"high":76438.5,"low":76393.3,"close":76438.5},{"t":1779204480000,"open":76438.5,"high":76442.5,"low":76407.1,"close":76435.8},{"t":1779204540000,"open":76435.9,"high":76470.0,"low":76427.4,"close":76469.9},{"t":1779204600000,"open":76470.0,"high":76539.9,"low":76462.3,"close":76539.9},{"t":1779204660000,"open":76539.8,"high":76650.0,"low":76539.8,"close":76620.5},{"t":1779204720000,"open":76620.5,"high":76620.5,"low":76490.3,"close":76584.0},{"t":1779204780000,"open":76584.0,"high":76585.6,"low":76556.6,"close":76562.3},{"t":1779204840000,"open":76562.3,"high":76577.5,"low":76511.0,"close":76511.0},{"t":1779204900000,"open":76511.0,"high":76511.1,"low":76437.1,"close":76475.1},{"t":1779204960000,"open":76475.1,"high":76508.8,"low":76460.1,"close":76508.8},{"t":1779205020000,"open":76508.9,"high":76550.0,"low":76507.2,"close":76550.0},{"t":1779205080000,"open":76549.9,"high":76555.0,"low":76524.1,"close":76554.9},{"t":1779205140000,"open":76554.9,"high":76566.2,"low":76552.9,"close":76566.2},{"t":1779205200000,"open":76566.2,"high":76566.2,"low":76547.3,"close":76560.0},{"t":1779205260000,"open":76560.0,"high":76571.4,"low":76400.0,"close":76429.7},{"t":1779205320000,"open":76429.6,"high":76475.7,"low":76429.6,"close":76470.2},{"t":1779205380000,"open":76470.2,"high":76470.2,"low":76442.5,"close":76445.9},{"t":1779205440000,"open":76445.8,"high":76463.4,"low":76444.8,"close":76444.8},{"t":1779205500000,"open":76444.9,"high":76473.6,"low":76426.2,"close":76426.3},{"t":1779205560000,"open":76426.2,"high":76426.2,"low":76384.0,"close":76391.6},{"t":1779205620000,"open":76391.6,"high":76413.8,"low":76384.0,"close":76413.7},{"t":1779205680000,"open":76413.7,"high":76450.3,"low":76413.7,"close":76442.1},{"t":1779205740000,"open":76442.1,"high":76480.0,"low":76442.0,"close":76474.0},{"t":1779205800000,"open":76473.9,"high":76491.5,"low":76470.0,"close":76491.5},{"t":1779205860000,"open":76491.4,"high":76491.5,"low":76461.9,"close":76486.2},{"t":1779205920000,"open":76486.2,"high":76530.4,"low":76486.2,"close":76530.4},{"t":1779205980000,"open":76530.4,"high":76548.1,"low":76507.8,"close":76509.6},{"t":1779206040000,"open":76509.5,"high":76509.6,"low":76468.6,"close":76473.1},{"t":1779206100000,"open":76473.1,"high":76473.1,"low":76427.0,"close":76446.4},{"t":1779206160000,"open":76446.4,"high":76457.5,"low":76426.2,"close":76457.4},{"t":1779206220000,"open":76457.5,"high":76487.9,"low":76457.4,"close":76484.1},{"t":1779206280000,"open":76484.1,"high":76484.2,"low":76460.0,"close":76460.0},{"t":1779206340000,"open":76460.1,"high":76487.9,"low":76459.4,"close":76487.9},{"t":1779206400000,"open":76488.0,"high":76505.7,"low":76488.0,"close":76496.0},{"t":1779206460000,"open":76496.1,"high":76550.0,"low":76496.0,"close":76518.5},{"t":1779206520000,"open":76518.5,"high":76550.0,"low":76506.0,"close":76526.7},{"t":1779206580000,"open":76526.7,"high":76544.2,"low":76507.9,"close":76507.9},{"t":1779206640000,"open":76508.0,"high":76511.1,"low":76490.0,"close":76496.5},{"t":1779206700000,"open":76496.5,"high":76496.6,"low":76427.0,"close":76446.6},{"t":1779206760000,"open":76446.5,"high":76460.4,"low":76410.0,"close":76432.1},{"t":1779206820000,"open":76432.0,"high":76487.4,"low":76427.6,"close":76487.4},{"t":1779206880000,"open":76487.4,"high":76496.3,"low":76476.1,"close":76496.2},{"t":1779206940000,"open":76496.3,"high":76520.0,"low":76377.0,"close":76377.1},{"t":1779207000000,"open":76377.0,"high":76432.2,"low":76377.0,"close":76432.1},{"t":1779207060000,"open":76432.2,"high":76436.0,"low":76391.5,"close":76391.5},{"t":1779207120000,"open":76391.5,"high":76417.3,"low":76390.0,"close":76395.4},{"t":1779207180000,"open":76395.4,"high":76423.3,"low":76395.4,"close":76400.0},{"t":1779207240000,"open":76400.1,"high":76435.0,"low":76400.0,"close":76434.9},{"t":1779207300000,"open":76435.0,"high":76481.3,"low":76435.0,"close":76481.2},{"t":1779207360000,"open":76481.3,"high":76481.3,"low":76430.2,"close":76441.5},{"t":1779207420000,"open":76441.5,"high":76487.1,"low":76441.5,"close":76487.1},{"t":1779207480000,"open":76487.1,"high":76497.8,"low":76472.8,"close":76497.7},{"t":1779207540000,"open":76497.8,"high":76506.8,"low":76465.5,"close":76479.2},{"t":1779207600000,"open":76479.2,"high":76548.8,"low":76452.0,"close":76542.9},{"t":1779207660000,"open":76542.8,"high":76547.9,"low":76516.1,"close":76516.1},{"t":1779207720000,"open":76516.2,"high":76521.8,"low":76489.9,"close":76489.9},{"t":1779207780000,"open":76490.0,"high":76509.7,"low":76489.9,"close":76508.3},{"t":1779207840000,"open":76508.3,"high":76524.6,"low":76494.1,"close":76524.6},{"t":1779207900000,"open":76524.6,"high":76581.0,"low":76524.6,"close":76567.3},{"t":1779207960000,"open":76567.2,"high":76567.3,"low":76525.7,"close":76536.1},{"t":1779208020000,"open":76536.2,"high":76558.3,"low":76525.6,"close":76558.3},{"t":1779208080000,"open":76558.2,"high":76581.7,"low":76558.2,"close":76568.7},{"t":1779208140000,"open":76568.7,"high":76586.0,"low":76568.7,"close":76584.6},{"t":1779208200000,"open":76584.6,"high":76616.3,"low":76580.0,"close":76607.0},{"t":1779208260000,"open":76607.0,"high":76650.0,"low":76607.0,"close":76632.2},{"t":1779208320000,"open":76632.1,"high":76692.8,"low":76632.1,"close":76659.9},{"t":1779208380000,"open":76660.0,"high":76670.0,"low":76637.4,"close":76647.4},{"t":1779208440000,"open":76647.3,"high":76758.5,"low":76647.3,"close":76726.0},{"t":1779208500000,"open":76726.1,"high":76737.1,"low":76702.0,"close":76702.1},{"t":1779208560000,"open":76702.1,"high":76770.2,"low":76660.1,"close":76660.9},{"t":1779208620000,"open":76660.9,"high":76664.6,"low":76651.3,"close":76652.0},{"t":1779208680000,"open":76652.1,"high":76675.0,"low":76638.0,"close":76638.1},{"t":1779208740000,"open":76638.0,"high":76670.0,"low":76638.0,"close":76669.9},{"t":1779208800000,"open":76670.0,"high":76713.7,"low":76658.4,"close":76708.9},{"t":1779208860000,"open":76708.8,"high":76736.0,"low":76708.8,"close":76727.1},{"t":1779208920000,"open":76727.2,"high":76730.6,"low":76709.8,"close":76709.8},{"t":1779208980000,"open":76709.9,"high":76738.8,"low":76709.9,"close":76725.0},{"t":1779209040000,"open":76724.9,"high":76767.5,"low":76724.9,"close":76767.5},{"t":1779209100000,"open":76767.5,"high":76782.0,"low":76767.5,"close":76782.0},{"t":1779209160000,"open":76782.0,"high":76814.0,"low":76762.0,"close":76764.6},{"t":1779209220000,"open":76764.7,"high":76764.7,"low":76733.4,"close":76760.3},{"t":1779209280000,"open":76760.3,"high":76760.4,"low":76712.9,"close":76739.8},{"t":1779209340000,"open":76739.9,"high":76782.9,"low":76737.6,"close":76758.2},{"t":1779209400000,"open":76758.2,"high":76787.9,"low":76739.4,"close":76751.6},{"t":1779209460000,"open":76751.6,"high":76807.7,"low":76751.6,"close":76807.4},{"t":1779209520000,"open":76807.4,"high":76851.0,"low":76807.4,"close":76850.9},{"t":1779209580000,"open":76850.9,"high":76870.0,"low":76821.1,"close":76831.6},{"t":1779209640000,"open":76831.6,"high":76853.6,"low":76823.1,"close":76839.7},{"t":1779209700000,"open":76839.8,"high":76863.6,"low":76838.5,"close":76856.1},{"t":1779209760000,"open":76856.1,"high":76860.4,"low":76824.7,"close":76853.3},{"t":1779209820000,"open":76853.4,"high":76874.5,"low":76853.4,"close":76874.3},{"t":1779209880000,"open":76874.4,"high":76888.0,"low":76855.9,"close":76859.0},{"t":1779209940000,"open":76859.0,"high":76881.5,"low":76858.3,"close":76858.3},{"t":1779210000000,"open":76858.4,"high":76881.9,"low":76828.5,"close":76848.1},{"t":1779210060000,"open":76848.1,"high":76855.8,"low":76830.0,"close":76855.8},{"t":1779210120000,"open":76855.7,"high":76874.3,"low":76855.7,"close":76856.2},{"t":1779210180000,"open":76856.2,"high":76899.8,"low":76850.2,"close":76899.8},{"t":1779210240000,"open":76899.8,"high":76939.8,"low":76899.8,"close":76939.8},{"t":1779210300000,"open":76939.7,"high":76940.0,"low":76915.7,"close":76923.7},{"t":1779210360000,"open":76923.7,"high":76925.3,"low":76873.1,"close":76873.1},{"t":1779210420000,"open":76873.1,"high":76913.9,"low":76870.5,"close":76890.3},{"t":1779210480000,"open":76890.4,"high":76894.1,"low":76878.2,"close":76885.8},{"t":1779210540000,"open":76885.8,"high":76896.7,"low":76857.6,"close":76865.2},{"t":1779210600000,"open":76865.2,"high":76892.8,"low":76865.2,"close":76886.6},{"t":1779210660000,"open":76886.5,"high":76894.0,"low":76864.8,"close":76864.8},{"t":1779210720000,"open":76864.9,"high":76916.7,"low":76859.2,"close":76899.7},{"t":1779210780000,"open":76899.7,"high":76906.8,"low":76884.3,"close":76903.9},{"t":1779210840000,"open":76903.9,"high":76923.3,"low":76886.1,"close":76923.2},{"t":1779210900000,"open":76923.2,"high":76936.7,"low":76917.8,"close":76931.4},{"t":1779210960000,"open":76931.4,"high":76964.5,"low":76920.6,"close":76920.6},{"t":1779211020000,"open":76920.5,"high":76944.5,"low":76908.2,"close":76937.9},{"t":1779211080000,"open":76937.9,"high":76957.4,"low":76933.1,"close":76949.9},{"t":1779211140000,"open":76950.0,"high":76981.0,"low":76949.9,"close":76981.0},{"t":1779211200000,"open":76981.0,"high":76992.6,"low":76961.8,"close":76969.4},{"t":1779211260000,"open":76969.4,"high":76979.9,"low":76963.4,"close":76970.4},{"t":1779211320000,"open":76970.4,"high":76972.1,"low":76950.1,"close":76968.9},{"t":1779211380000,"open":76968.9,"high":76973.3,"low":76938.3,"close":76943.0},{"t":1779211440000,"open":76943.0,"high":76950.0,"low":76907.1,"close":76930.3},{"t":1779211500000,"open":76930.2,"high":76930.3,"low":76885.7,"close":76909.3},{"t":1779211560000,"open":76909.2,"high":76915.7,"low":76887.6,"close":76891.9},{"t":1779211620000,"open":76891.9,"high":76892.0,"low":76850.6,"close":76850.7},{"t":1779211680000,"open":76850.6,"high":76870.0,"low":76840.1,"close":76845.4},{"t":1779211740000,"open":76845.4,"high":76863.3,"low":76843.0,"close":76843.1},{"t":1779211800000,"open":76843.0,"high":76856.3,"low":76806.2,"close":76810.9},{"t":1779211860000,"open":76810.8,"high":76840.0,"low":76787.1,"close":76837.3},{"t":1779211920000,"open":76837.3,"high":76837.3,"low":76760.4,"close":76771.6},{"t":1779211980000,"open":76771.7,"high":76771.7,"low":76756.6,"close":76757.7},{"t":1779212040000,"open":76757.8,"high":76771.5,"low":76730.0,"close":76730.0},{"t":1779212100000,"open":76730.0,"high":76740.0,"low":76720.5,"close":76727.9},{"t":1779212160000,"open":76728.0,"high":76771.6,"low":76720.5,"close":76771.6},{"t":1779212220000,"open":76771.7,"high":76850.4,"low":76771.6,"close":76850.4},{"t":1779212280000,"open":76850.5,"high":76933.2,"low":76841.9,"close":76926.3},{"t":1779212340000,"open":76926.2,"high":76950.0,"low":76899.1,"close":76943.8},{"t":1779212400000,"open":76943.9,"high":76989.0,"low":76915.3,"close":76923.4},{"t":1779212460000,"open":76923.4,"high":76923.5,"low":76895.1,"close":76895.1},{"t":1779212520000,"open":76895.1,"high":76910.0,"low":76876.0,"close":76909.9},{"t":1779212580000,"open":76910.0,"high":76910.0,"low":76860.1,"close":76864.0},{"t":1779212640000,"open":76864.0,"high":76877.3,"low":76864.0,"close":76877.3},{"t":1779212700000,"open":76877.2,"high":76877.3,"low":76814.7,"close":76824.6},{"t":1779212760000,"open":76824.5,"high":76829.2,"low":76738.1,"close":76740.8},{"t":1779212820000,"open":76740.7,"high":76783.1,"low":76725.7,"close":76783.0},{"t":1779212880000,"open":76783.1,"high":76816.3,"low":76776.0,"close":76816.2},{"t":1779212940000,"open":76816.2,"high":76816.3,"low":76783.8,"close":76784.0},{"t":1779213000000,"open":76784.0,"high":76817.2,"low":76780.2,"close":76812.5},{"t":1779213060000,"open":76812.4,"high":76821.0,"low":76798.0,"close":76810.4},{"t":1779213120000,"open":76810.5,"high":76810.5,"low":76782.2,"close":76800.1},{"t":1779213180000,"open":76800.0,"high":76800.1,"low":76784.2,"close":76791.3},{"t":1779213240000,"open":76791.3,"high":76791.4,"low":76760.0,"close":76787.9},{"t":1779213300000,"open":76788.0,"high":76810.1,"low":76788.0,"close":76810.0},{"t":1779213360000,"open":76810.0,"high":76810.1,"low":76772.3,"close":76782.8},{"t":1779213420000,"open":76782.7,"high":76790.2,"low":76775.6,"close":76783.1},{"t":1779213480000,"open":76783.2,"high":76800.0,"low":76783.1,"close":76799.9},{"t":1779213540000,"open":76799.9,"high":76845.5,"low":76799.9,"close":76821.2},{"t":1779213600000,"open":76821.1,"high":76836.6,"low":76800.0,"close":76805.5},{"t":1779213660000,"open":76805.5,"high":76823.0,"low":76801.4,"close":76811.3},{"t":1779213720000,"open":76811.2,"high":76821.5,"low":76783.1,"close":76789.5},{"t":1779213780000,"open":76789.5,"high":76792.0,"low":76767.5,"close":76772.6},{"t":1779213840000,"open":76772.5,"high":76805.7,"low":76749.0,"close":76797.4},{"t":1779213900000,"open":76797.3,"high":76871.0,"low":76797.3,"close":76870.9},{"t":1779213960000,"open":76871.0,"high":76871.0,"low":76849.8,"close":76857.7},{"t":1779214020000,"open":76857.7,"high":76886.0,"low":76849.8,"close":76886.0},{"t":1779214080000,"open":76886.0,"high":76909.9,"low":76885.9,"close":76909.9},{"t":1779214140000,"open":76909.9,"high":76909.9,"low":76881.3,"close":76881.3},{"t":1779214200000,"open":76881.4,"high":76890.7,"low":76874.6,"close":76874.6},{"t":1779214260000,"open":76874.6,"high":76890.7,"low":76874.6,"close":76885.2},{"t":1779214320000,"open":76885.3,"high":76916.1,"low":76885.2,"close":76911.9},{"t":1779214380000,"open":76912.0,"high":76912.0,"low":76881.9,"close":76894.2},{"t":1779214440000,"open":76894.1,"high":76899.9,"low":76872.8,"close":76884.5},{"t":1779214500000,"open":76884.5,"high":76884.6,"low":76859.9,"close":76866.6},{"t":1779214560000,"open":76866.7,"high":76873.9,"low":76839.3,"close":76869.6},{"t":1779214620000,"open":76869.6,"high":76892.5,"low":76855.2,"close":76892.5},{"t":1779214680000,"open":76892.5,"high":76902.6,"low":76874.7,"close":76879.4},{"t":1779214740000,"open":76879.5,"high":76911.9,"low":76879.4,"close":76911.9},{"t":1779214800000,"open":76911.9,"high":76911.9,"low":76886.6,"close":76900.5},{"t":1779214860000,"open":76900.4,"high":76900.5,"low":76875.8,"close":76900.0},{"t":1779214920000,"open":76899.9,"high":76900.0,"low":76776.0,"close":76809.7},{"t":1779214980000,"open":76809.7,"high":76809.7,"low":76754.4,"close":76777.6},{"t":1779215040000,"open":76777.6,"high":76785.6,"low":76760.7,"close":76782.1},{"t":1779215100000,"open":76782.2,"high":76802.8,"low":76768.3,"close":76802.8},{"t":1779215160000,"open":76802.8,"high":76820.0,"low":76798.7,"close":76816.9},{"t":1779215220000,"open":76816.8,"high":76816.8,"low":76761.9,"close":76762.0},{"t":1779215280000,"open":76761.9,"high":76765.3,"low":76738.3,"close":76754.6},{"t":1779215340000,"open":76754.7,"high":76769.7,"low":76723.6,"close":76739.1},{"t":1779215400000,"open":76739.2,"high":76744.7,"low":76710.2,"close":76710.2},{"t":1779215460000,"open":76710.2,"high":76768.4,"low":76704.8,"close":76768.3},{"t":1779215520000,"open":76768.4,"high":76810.1,"low":76768.3,"close":76786.4},{"t":1779215580000,"open":76786.3,"high":76810.8,"low":76776.0,"close":76807.6},{"t":1779215640000,"open":76807.7,"high":76807.7,"low":76776.0,"close":76791.1},{"t":1779215700000,"open":76791.1,"high":76808.2,"low":76791.0,"close":76797.9},{"t":1779215760000,"open":76797.8,"high":76831.1,"low":76789.5,"close":76819.2},{"t":1779215820000,"open":76819.2,"high":76819.3,"low":76794.7,"close":76794.7},{"t":1779215880000,"open":76794.7,"high":76802.7,"low":76772.1,"close":76793.3},{"t":1779215940000,"open":76793.4,"high":76824.4,"low":76793.3,"close":76820.7},{"t":1779216000000,"open":76820.6,"high":76820.6,"low":76782.2,"close":76785.2},{"t":1779216060000,"open":76785.2,"high":76790.0,"low":76774.5,"close":76789.9},{"t":1779216120000,"open":76790.0,"high":76790.0,"low":76768.3,"close":76778.1},{"t":1779216180000,"open":76778.1,"high":76809.3,"low":76778.0,"close":76809.3},{"t":1779216240000,"open":76809.3,"high":76824.0,"low":76809.3,"close":76810.2},{"t":1779216300000,"open":76810.2,"high":76820.6,"low":76793.7,"close":76813.7},{"t":1779216360000,"open":76813.7,"high":76830.2,"low":76799.7,"close":76806.4},{"t":1779216420000,"open":76806.5,"high":76817.7,"low":76796.0,"close":76817.7},{"t":1779216480000,"open":76817.7,"high":76855.7,"low":76813.8,"close":76855.7},{"t":1779216540000,"open":76855.6,"high":76855.7,"low":76806.0,"close":76835.8},{"t":1779216600000,"open":76835.8,"high":76835.9,"low":76809.7,"close":76809.7},{"t":1779216660000,"open":76809.7,"high":76847.2,"low":76809.7,"close":76834.3},{"t":1779216720000,"open":76834.3,"high":76855.0,"low":76834.3,"close":76855.0},{"t":1779216780000,"open":76854.9,"high":76855.7,"low":76816.1,"close":76831.1},{"t":1779216840000,"open":76831.2,"high":76831.2,"low":76816.1,"close":76825.6},{"t":1779216900000,"open":76825.5,"high":76825.5,"low":76732.8,"close":76763.0},{"t":1779216960000,"open":76762.9,"high":76787.7,"low":76762.9,"close":76780.0},{"t":1779217020000,"open":76780.1,"high":76800.0,"low":76770.2,"close":76797.2},{"t":1779217080000,"open":76797.2,"high":76797.3,"low":76771.8,"close":76771.8},{"t":1779217140000,"open":76771.8,"high":76771.9,"low":76754.3,"close":76764.2},{"t":1779217200000,"open":76764.2,"high":76826.6,"low":76764.2,"close":76826.5},{"t":1779217260000,"open":76826.6,"high":76845.9,"low":76803.8,"close":76827.4},{"t":1779217320000,"open":76827.3,"high":76827.4,"low":76798.5,"close":76817.0},{"t":1779217380000,"open":76817.0,"high":76845.9,"low":76816.9,"close":76819.3},{"t":1779217440000,"open":76819.4,"high":76840.7,"low":76819.3,"close":76840.6},{"t":1779217500000,"open":76840.6,"high":76868.2,"low":76840.6,"close":76864.0},{"t":1779217560000,"open":76864.0,"high":76868.0,"low":76845.6,"close":76848.8},{"t":1779217620000,"open":76848.8,"high":76877.6,"low":76833.9,"close":76877.5},{"t":1779217680000,"open":76877.5,"high":76904.9,"low":76875.4,"close":76904.9},{"t":1779217740000,"open":76904.9,"high":76928.3,"low":76899.9,"close":76918.4},{"t":1779217800000,"open":76918.4,"high":76937.0,"low":76918.4,"close":76934.6},{"t":1779217860000,"open":76934.7,"high":76967.4,"low":76933.0,"close":76945.4},{"t":1779217920000,"open":76945.4,"high":76945.5,"low":76920.0,"close":76920.0},{"t":1779217980000,"open":76920.0,"high":76958.7,"low":76920.0,"close":76955.2},{"t":1779218040000,"open":76955.2,"high":77030.5,"low":76955.1,"close":77021.4},{"t":1779218100000,"open":77021.5,"high":77042.3,"low":76980.8,"close":76989.2},{"t":1779218160000,"open":76989.2,"high":76989.3,"low":76950.7,"close":76959.6},{"t":1779218220000,"open":76959.6,"high":76963.2,"low":76939.6,"close":76947.8},{"t":1779218280000,"open":76947.9,"high":76952.7,"low":76922.4,"close":76922.5},{"t":1779218340000,"open":76922.4,"high":76955.9,"low":76922.4,"close":76935.1},{"t":1779218400000,"open":76935.1,"high":76935.2,"low":76909.2,"close":76928.0},{"t":1779218460000,"open":76927.9,"high":76945.8,"low":76920.3,"close":76945.4},{"t":1779218520000,"open":76945.3,"high":76945.4,"low":76897.7,"close":76899.4},{"t":1779218580000,"open":76899.3,"high":76899.3,"low":76844.9,"close":76851.4},{"t":1779218640000,"open":76851.5,"high":76859.0,"low":76830.5,"close":76830.6},{"t":1779218700000,"open":76830.6,"high":76835.8,"low":76800.0,"close":76807.0},{"t":1779218760000,"open":76807.0,"high":76815.0,"low":76786.7,"close":76786.7},{"t":1779218820000,"open":76786.7,"high":76791.7,"low":76774.7,"close":76791.7},{"t":1779218880000,"open":76791.7,"high":76824.7,"low":76781.1,"close":76809.2},{"t":1779218940000,"open":76809.2,"high":76809.2,"low":76720.9,"close":76776.0},{"t":1779219000000,"open":76776.0,"high":76797.3,"low":76747.5,"close":76747.5},{"t":1779219060000,"open":76747.5,"high":76790.6,"low":76747.5,"close":76790.5},{"t":1779219120000,"open":76790.6,"high":76844.9,"low":76789.3,"close":76844.9},{"t":1779219180000,"open":76844.9,"high":76867.2,"low":76822.2,"close":76822.2},{"t":1779219240000,"open":76822.2,"high":76836.0,"low":76818.6,"close":76835.9},{"t":1779219300000,"open":76836.0,"high":76865.5,"low":76835.9,"close":76848.9},{"t":1779219360000,"open":76848.9,"high":76859.2,"low":76826.7,"close":76826.7},{"t":1779219420000,"open":76826.7,"high":76845.5,"low":76815.1,"close":76845.5},{"t":1779219480000,"open":76845.4,"high":76845.5,"low":76826.3,"close":76835.1},{"t":1779219540000,"open":76835.2,"high":76874.0,"low":76835.2,"close":76856.0},{"t":1779219600000,"open":76856.0,"high":76856.1,"low":76822.8,"close":76847.0},{"t":1779219660000,"open":76847.0,"high":76856.7,"low":76840.1,"close":76845.7},{"t":1779219720000,"open":76845.8,"high":76845.8,"low":76822.8,"close":76826.4},{"t":1779219780000,"open":76826.4,"high":76855.2,"low":76826.4,"close":76855.1},{"t":1779219840000,"open":76855.1,"high":76869.6,"low":76832.2,"close":76832.3},{"t":1779219900000,"open":76832.2,"high":76844.9,"low":76772.7,"close":76776.7},{"t":1779219960000,"open":76776.7,"high":76798.4,"low":76775.9,"close":76794.3},{"t":1779220020000,"open":76794.4,"high":76803.3,"low":76781.6,"close":76803.2},{"t":1779220080000,"open":76803.2,"high":76804.5,"low":76781.6,"close":76800.5},{"t":1779220140000,"open":76800.7,"high":76819.4,"low":76800.7,"close":76808.8},{"t":1779220200000,"open":76808.8,"high":76812.9,"low":76761.5,"close":76812.9},{"t":1779220260000,"open":76812.9,"high":76812.9,"low":76786.7,"close":76802.6},{"t":1779220320000,"open":76802.6,"high":76839.3,"low":76801.5,"close":76839.3},{"t":1779220380000,"open":76839.3,"high":76848.9,"low":76828.9,"close":76829.0},{"t":1779220440000,"open":76828.9,"high":76828.9,"low":76764.5,"close":76764.6},{"t":1779220500000,"open":76764.5,"high":76769.5,"low":76733.1,"close":76769.5},{"t":1779220560000,"open":76769.5,"high":76785.7,"low":76769.4,"close":76769.4},{"t":1779220620000,"open":76769.4,"high":76785.4,"low":76769.4,"close":76785.3},{"t":1779220680000,"open":76785.3,"high":76785.3,"low":76770.1,"close":76772.7},{"t":1779220740000,"open":76772.8,"high":76780.0,"low":76765.3,"close":76780.0},{"t":1779220800000,"open":76780.0,"high":76815.4,"low":76780.0,"close":76815.4},{"t":1779220860000,"open":76815.4,"high":76829.5,"low":76815.3,"close":76829.4},{"t":1779220920000,"open":76829.4,"high":76861.2,"low":76829.4,"close":76860.0},{"t":1779220980000,"open":76860.0,"high":76860.1,"low":76810.1,"close":76810.1},{"t":1779221040000,"open":76810.1,"high":76815.3,"low":76791.4,"close":76791.4},{"t":1779221100000,"open":76791.4,"high":76825.6,"low":76791.4,"close":76821.7},{"t":1779221160000,"open":76821.7,"high":76843.8,"low":76817.9,"close":76843.8},{"t":1779221220000,"open":76843.8,"high":76850.0,"low":76839.1,"close":76849.6},{"t":1779221280000,"open":76849.5,"high":76868.8,"low":76849.5,"close":76868.8},{"t":1779221340000,"open":76868.8,"high":76874.9,"low":76868.7,"close":76874.8},{"t":1779221400000,"open":76874.9,"high":76900.0,"low":76874.8,"close":76900.0},{"t":1779221460000,"open":76900.0,"high":76908.8,"low":76899.9,"close":76904.8},{"t":1779221520000,"open":76904.8,"high":76904.8,"low":76874.2,"close":76874.2},{"t":1779221580000,"open":76874.3,"high":76899.9,"low":76874.2,"close":76899.0},{"t":1779221640000,"open":76899.0,"high":76917.2,"low":76898.9,"close":76907.2},{"t":1779221700000,"open":76907.2,"high":76913.9,"low":76896.3,"close":76903.5},{"t":1779221760000,"open":76903.5,"high":76903.5,"low":76887.7,"close":76894.6},{"t":1779221820000,"open":76894.5,"high":76900.0,"low":76894.5,"close":76900.0},{"t":1779221880000,"open":76900.0,"high":76904.0,"low":76896.9,"close":76900.9},{"t":1779221940000,"open":76900.9,"high":76906.7,"low":76895.1,"close":76895.1},{"t":1779222000000,"open":76895.1,"high":76902.4,"low":76858.3,"close":76862.1},{"t":1779222060000,"open":76862.2,"high":76879.6,"low":76862.1,"close":76879.5},{"t":1779222120000,"open":76879.6,"high":76886.3,"low":76879.5,"close":76886.2},{"t":1779222180000,"open":76886.3,"high":76890.3,"low":76886.2,"close":76890.2},{"t":1779222240000,"open":76890.2,"high":76898.6,"low":76881.4,"close":76881.4},{"t":1779222300000,"open":76881.5,"high":76894.4,"low":76879.5,"close":76894.3},{"t":1779222360000,"open":76894.4,"high":76905.4,"low":76894.3,"close":76905.4},{"t":1779222420000,"open":76905.3,"high":76905.4,"low":76889.0,"close":76889.0},{"t":1779222480000,"open":76889.0,"high":76889.1,"low":76886.3,"close":76886.4},{"t":1779222540000,"open":76886.3,"high":76886.4,"low":76880.6,"close":76884.7},{"t":1779222600000,"open":76884.7,"high":76923.0,"low":76884.7,"close":76922.9},{"t":1779222660000,"open":76922.9,"high":76923.0,"low":76889.7,"close":76889.7},{"t":1779222720000,"open":76889.8,"high":76889.8,"low":76889.7,"close":76889.8},{"t":1779222780000,"open":76889.7,"high":76895.8,"low":76889.7,"close":76895.8},{"t":1779222840000,"open":76895.7,"high":76907.8,"low":76895.7,"close":76907.7},{"t":1779222900000,"open":76907.8,"high":76917.7,"low":76907.7,"close":76917.6},{"t":1779222960000,"open":76917.6,"high":76917.7,"low":76917.6,"close":76917.7},{"t":1779223020000,"open":76917.7,"high":76926.4,"low":76917.6,"close":76926.4},{"t":1779223080000,"open":76926.3,"high":76945.2,"low":76926.3,"close":76945.2},{"t":1779223140000,"open":76945.1,"high":76945.2,"low":76934.4,"close":76934.5},{"t":1779223200000,"open":76934.4,"high":76934.8,"low":76917.7,"close":76917.8},{"t":1779223260000,"open":76917.7,"high":76917.8,"low":76901.7,"close":76911.3},{"t":1779223320000,"open":76911.2,"high":76911.3,"low":76889.2,"close":76894.9},{"t":1779223380000,"open":76894.9,"high":76894.9,"low":76894.8,"close":76894.9},{"t":1779223440000,"open":76894.8,"high":76900.0,"low":76894.8,"close":76900.0},{"t":1779223500000,"open":76900.0,"high":76910.0,"low":76899.9,"close":76910.0},{"t":1779223560000,"open":76909.9,"high":76934.8,"low":76909.9,"close":76934.7},{"t":1779223620000,"open":76934.8,"high":76953.7,"low":76934.7,"close":76948.5},{"t":1779223680000,"open":76948.5,"high":76961.4,"low":76937.2,"close":76937.2},{"t":1779223740000,"open":76937.3,"high":76950.6,"low":76937.3,"close":76950.5},{"t":1779223800000,"open":76950.6,"high":76955.2,"low":76946.2,"close":76955.2},{"t":1779223860000,"open":76955.1,"high":76959.4,"low":76955.1,"close":76959.4},{"t":1779223920000,"open":76959.3,"high":76970.9,"low":76959.3,"close":76970.9},{"t":1779223980000,"open":76970.8,"high":76985.5,"low":76970.8,"close":76985.5},{"t":1779224040000,"open":76985.6,"high":76998.4,"low":76985.6,"close":76986.5},{"t":1779224100000,"open":76986.5,"high":76991.9,"low":76986.4,"close":76991.8},{"t":1779224160000,"open":76991.8,"high":76999.1,"low":76991.8,"close":76999.1},{"t":1779224220000,"open":76999.0,"high":77000.0,"low":76986.4,"close":76986.5},{"t":1779224280000,"open":76986.4,"high":76998.6,"low":76986.3,"close":76988.6},{"t":1779224340000,"open":76988.5,"high":76988.6,"low":76976.2,"close":76976.3},{"t":1779224400000,"open":76976.4,"high":76976.5,"low":76958.8,"close":76958.8},{"t":1779224460000,"open":76958.8,"high":76973.4,"low":76954.7,"close":76973.4},{"t":1779224520000,"open":76973.3,"high":76985.5,"low":76973.3,"close":76985.4},{"t":1779224580000,"open":76985.4,"high":76985.5,"low":76963.0,"close":76963.1},{"t":1779224640000,"open":76963.0,"high":76963.1,"low":76950.6,"close":76957.3},{"t":1779224700000,"open":76957.3,"high":76957.4,"low":76950.0,"close":76950.1},{"t":1779224760000,"open":76950.0,"high":76965.0,"low":76947.8,"close":76947.9},{"t":1779224820000,"open":76947.9,"high":76947.9,"low":76929.6,"close":76929.6},{"t":1779224880000,"open":76929.7,"high":76929.7,"low":76929.6,"close":76929.7},{"t":1779224940000,"open":76929.6,"high":76938.0,"low":76929.6,"close":76938.0},{"t":1779225000000,"open":76937.9,"high":76941.7,"low":76937.9,"close":76941.7},{"t":1779225060000,"open":76941.7,"high":76951.3,"low":76941.7,"close":76951.2},{"t":1779225120000,"open":76951.3,"high":76955.2,"low":76951.2,"close":76955.2},{"t":1779225180000,"open":76955.2,"high":76993.3,"low":76955.1,"close":76959.8},{"t":1779225240000,"open":76959.8,"high":76969.6,"low":76959.8,"close":76969.6},{"t":1779225300000,"open":76969.6,"high":76991.0,"low":76969.5,"close":76991.0},{"t":1779225360000,"open":76991.0,"high":76999.8,"low":76984.9,"close":76990.9},{"t":1779225420000,"open":76990.9,"high":76991.0,"low":76980.2,"close":76980.3},{"t":1779225480000,"open":76980.2,"high":76980.3,"low":76980.2,"close":76980.3},{"t":1779225540000,"open":76980.3,"high":76980.3,"low":76967.4,"close":76967.4},{"t":1779225600000,"open":76967.5,"high":76974.0,"low":76966.0,"close":76974.0},{"t":1779225660000,"open":76973.9,"high":76987.6,"low":76973.9,"close":76987.6},{"t":1779225720000,"open":76987.6,"high":76991.8,"low":76987.5,"close":76991.8},{"t":1779225780000,"open":76991.7,"high":76998.1,"low":76991.7,"close":76998.1},{"t":1779225840000,"open":76998.1,"high":77000.0,"low":76998.0,"close":77000.0},{"t":1779225900000,"open":76999.9,"high":77000.0,"low":76987.0,"close":76987.0},{"t":1779225960000,"open":76987.1,"high":76996.4,"low":76980.4,"close":76988.3},{"t":1779226020000,"open":76988.2,"high":76988.2,"low":76938.1,"close":76949.4},{"t":1779226080000,"open":76949.4,"high":76963.3,"low":76949.3,"close":76963.3},{"t":1779226140000,"open":76963.3,"high":76963.3,"low":76959.4,"close":76960.0},{"t":1779226200000,"open":76960.0,"high":76960.0,"low":76959.9,"close":76959.9},{"t":1779226260000,"open":76959.9,"high":76973.1,"low":76959.9,"close":76973.1},{"t":1779226320000,"open":76973.1,"high":76986.7,"low":76973.0,"close":76986.7},{"t":1779226380000,"open":76986.7,"high":76988.1,"low":76986.6,"close":76988.1},{"t":1779226440000,"open":76988.1,"high":76991.0,"low":76988.0,"close":76990.9},{"t":1779226500000,"open":76991.0,"high":76994.6,"low":76990.9,"close":76994.5},{"t":1779226560000,"open":76994.5,"high":76994.6,"low":76994.5,"close":76994.6},{"t":1779226620000,"open":76994.5,"high":76994.6,"low":76972.1,"close":76982.1},{"t":1779226680000,"open":76982.1,"high":76999.7,"low":76982.1,"close":76988.1},{"t":1779226740000,"open":76988.1,"high":76999.8,"low":76988.1,"close":76999.7},{"t":1779226800000,"open":76999.8,"high":77000.0,"low":76999.8,"close":76999.9},{"t":1779226860000,"open":77000.0,"high":77000.8,"low":76999.9,"close":77000.7},{"t":1779226920000,"open":77000.7,"high":77003.1,"low":76985.4,"close":76989.1},{"t":1779226980000,"open":76989.1,"high":77000.6,"low":76968.1,"close":77000.6},{"t":1779227040000,"open":77000.6,"high":77000.6,"low":76981.6,"close":76988.0},{"t":1779227100000,"open":76988.1,"high":76988.1,"low":76960.1,"close":76988.1},{"t":1779227160000,"open":76988.0,"high":76992.0,"low":76980.4,"close":76980.5},{"t":1779227220000,"open":76980.5,"high":76980.5,"low":76969.3,"close":76975.5},{"t":1779227280000,"open":76975.5,"high":76975.5,"low":76975.3,"close":76975.4},{"t":1779227340000,"open":76975.4,"high":76975.4,"low":76960.0,"close":76960.0},{"t":1779227400000,"open":76960.0,"high":76975.4,"low":76960.0,"close":76975.4},{"t":1779227460000,"open":76975.3,"high":76980.0,"low":76975.3,"close":76980.0},{"t":1779227520000,"open":76980.0,"high":76981.6,"low":76979.9,"close":76981.6},{"t":1779227580000,"open":76981.6,"high":76996.9,"low":76981.5,"close":76990.7},{"t":1779227640000,"open":76990.6,"high":76990.7,"low":76980.4,"close":76980.4},{"t":1779227700000,"open":76980.4,"high":76980.5,"low":76973.3,"close":76973.3},{"t":1779227760000,"open":76973.4,"high":76978.9,"low":76971.0,"close":76971.1},{"t":1779227820000,"open":76971.1,"high":76971.1,"low":76958.0,"close":76958.0},{"t":1779227880000,"open":76958.0,"high":76983.0,"low":76951.1,"close":76982.9},{"t":1779227940000,"open":76983.0,"high":76983.0,"low":76942.4,"close":76942.4},{"t":1779228000000,"open":76942.4,"high":76942.5,"low":76741.5,"close":76835.5},{"t":1779228060000,"open":76835.5,"high":76854.5,"low":76811.1,"close":76851.2},{"t":1779228120000,"open":76851.2,"high":76851.3,"low":76782.3,"close":76794.3},{"t":1779228180000,"open":76794.3,"high":76816.6,"low":76775.0,"close":76784.2},{"t":1779228240000,"open":76784.3,"high":76826.1,"low":76750.4,"close":76804.8},{"t":1779228300000,"open":76804.7,"high":76837.5,"low":76800.0,"close":76804.2},{"t":1779228360000,"open":76804.2,"high":76804.3,"low":76782.2,"close":76782.3},{"t":1779228420000,"open":76782.2,"high":76794.2,"low":76764.3,"close":76787.9},{"t":1779228480000,"open":76787.9,"high":76812.8,"low":76787.9,"close":76806.1},{"t":1779228540000,"open":76806.1,"high":76806.1,"low":76764.4,"close":76779.7},{"t":1779228600000,"open":76779.7,"high":76795.6,"low":76760.0,"close":76774.1},{"t":1779228660000,"open":76774.0,"high":76789.7,"low":76750.1,"close":76753.6},{"t":1779228720000,"open":76753.7,"high":76772.0,"low":76753.6,"close":76759.1},{"t":1779228780000,"open":76759.2,"high":76775.6,"low":76755.3,"close":76756.6},{"t":1779228840000,"open":76756.5,"high":76756.6,"low":76747.0,"close":76747.0},{"t":1779228900000,"open":76747.0,"high":76760.2,"low":76652.0,"close":76723.4},{"t":1779228960000,"open":76723.3,"high":76727.4,"low":76694.7,"close":76718.4},{"t":1779229020000,"open":76718.4,"high":76718.4,"low":76670.8,"close":76700.0},{"t":1779229080000,"open":76699.9,"high":76739.9,"low":76695.9,"close":76730.6},{"t":1779229140000,"open":76730.6,"high":76730.6,"low":76712.0,"close":76715.8},{"t":1779229200000,"open":76715.8,"high":76727.0,"low":76697.9,"close":76707.1},{"t":1779229260000,"open":76707.1,"high":76727.0,"low":76666.5,"close":76666.5},{"t":1779229320000,"open":76666.6,"high":76695.7,"low":76666.5,"close":76689.5},{"t":1779229380000,"open":76689.5,"high":76696.7,"low":76685.2,"close":76696.6},{"t":1779229440000,"open":76696.7,"high":76698.0,"low":76637.8,"close":76649.6},{"t":1779229500000,"open":76649.6,"high":76657.4,"low":76611.8,"close":76646.6},{"t":1779229560000,"open":76646.5,"high":76656.1,"low":76619.8,"close":76619.8},{"t":1779229620000,"open":76619.9,"high":76638.4,"low":76610.4,"close":76638.3},{"t":1779229680000,"open":76638.3,"high":76646.3,"low":76626.6,"close":76635.5},{"t":1779229740000,"open":76635.5,"high":76638.9,"low":76620.4,"close":76638.9},{"t":1779229800000,"open":76638.8,"high":76661.5,"low":76611.0,"close":76661.5},{"t":1779229860000,"open":76661.5,"high":76689.5,"low":76661.5,"close":76689.5},{"t":1779229920000,"open":76689.4,"high":76714.5,"low":76689.4,"close":76714.5},{"t":1779229980000,"open":76714.6,"high":76761.1,"low":76714.5,"close":76748.3},{"t":1779230040000,"open":76748.4,"high":76764.2,"low":76735.2,"close":76761.3},{"t":1779230100000,"open":76761.1,"high":76761.1,"low":76741.1,"close":76741.2},{"t":1779230160000,"open":76741.1,"high":76741.2,"low":76695.2,"close":76698.3},{"t":1779230220000,"open":76698.4,"high":76698.4,"low":76680.8,"close":76680.8},{"t":1779230280000,"open":76680.8,"high":76698.2,"low":76680.7,"close":76698.1},{"t":1779230340000,"open":76698.2,"high":76698.2,"low":76690.0,"close":76690.1},{"t":1779230400000,"open":76690.1,"high":76714.8,"low":76690.0,"close":76701.0},{"t":1779230460000,"open":76701.0,"high":76742.8,"low":76701.0,"close":76742.7},{"t":1779230520000,"open":76742.7,"high":76742.8,"low":76718.0,"close":76718.1},{"t":1779230580000,"open":76718.0,"high":76728.8,"low":76718.0,"close":76724.8},{"t":1779230640000,"open":76724.8,"high":76724.8,"low":76724.7,"close":76724.8},{"t":1779230700000,"open":76724.8,"high":76725.7,"low":76710.8,"close":76712.4},{"t":1779230760000,"open":76712.4,"high":76724.6,"low":76704.6,"close":76704.6},{"t":1779230820000,"open":76704.6,"high":76704.7,"low":76692.0,"close":76694.8},{"t":1779230880000,"open":76694.9,"high":76736.1,"low":76694.8,"close":76736.1},{"t":1779230940000,"open":76736.0,"high":76736.1,"low":76714.5,"close":76727.1},{"t":1779231000000,"open":76727.1,"high":76727.1,"low":76717.8,"close":76717.9},{"t":1779231060000,"open":76717.9,"high":76717.9,"low":76695.0,"close":76695.0},{"t":1779231120000,"open":76695.1,"high":76726.0,"low":76695.1,"close":76717.1},{"t":1779231180000,"open":76717.2,"high":76726.0,"low":76710.3,"close":76714.7},{"t":1779231240000,"open":76714.7,"high":76714.8,"low":76714.7,"close":76714.8},{"t":1779231300000,"open":76714.8,"high":76732.5,"low":76714.7,"close":76714.8},{"t":1779231360000,"open":76714.8,"high":76718.8,"low":76705.0,"close":76705.1},{"t":1779231420000,"open":76705.1,"high":76712.9,"low":76702.1,"close":76702.3},{"t":1779231480000,"open":76702.3,"high":76702.4,"low":76671.4,"close":76671.4},{"t":1779231540000,"open":76671.5,"high":76680.1,"low":76666.8,"close":76676.1},{"t":1779231600000,"open":76676.0,"high":76676.1,"low":76633.0,"close":76655.6},{"t":1779231660000,"open":76655.5,"high":76684.8,"low":76646.3,"close":76684.8},{"t":1779231720000,"open":76684.8,"high":76692.4,"low":76668.8,"close":76692.4},{"t":1779231780000,"open":76692.3,"high":76714.7,"low":76692.3,"close":76705.5},{"t":1779231840000,"open":76705.5,"high":76709.6,"low":76692.3,"close":76692.4},{"t":1779231900000,"open":76692.4,"high":76695.2,"low":76676.0,"close":76679.2},{"t":1779231960000,"open":76679.3,"high":76693.7,"low":76679.2,"close":76689.6},{"t":1779232020000,"open":76689.6,"high":76699.5,"low":76689.6,"close":76695.5},{"t":1779232080000,"open":76695.4,"high":76733.8,"low":76695.4,"close":76733.8},{"t":1779232140000,"open":76733.7,"high":76776.8,"low":76733.7,"close":76776.4},{"t":1779232200000,"open":76776.4,"high":76805.9,"low":76776.3,"close":76798.2},{"t":1779232260000,"open":76798.2,"high":76807.0,"low":76798.1,"close":76806.4},{"t":1779232320000,"open":76806.4,"high":76814.3,"low":76790.2,"close":76790.3},{"t":1779232380000,"open":76790.3,"high":76790.3,"low":76777.6,"close":76777.7},{"t":1779232440000,"open":76777.6,"high":76777.7,"low":76771.4,"close":76771.4},{"t":1779232500000,"open":76771.5,"high":76776.0,"low":76768.8,"close":76772.0},{"t":1779232560000,"open":76771.9,"high":76789.1,"low":76771.9,"close":76781.3},{"t":1779232620000,"open":76781.4,"high":76825.2,"low":76781.3,"close":76816.4},{"t":1779232680000,"open":76816.3,"high":76838.0,"low":76810.9,"close":76819.1},{"t":1779232740000,"open":76819.2,"high":76835.0,"low":76819.2,"close":76820.8},{"t":1779232800000,"open":76820.9,"high":76821.8,"low":76814.0,"close":76817.7},{"t":1779232860000,"open":76817.8,"high":76830.0,"low":76804.8,"close":76829.9},{"t":1779232920000,"open":76830.0,"high":76840.6,"low":76829.9,"close":76840.5},{"t":1779232980000,"open":76840.6,"high":76876.1,"low":76840.6,"close":76864.5},{"t":1779233040000,"open":76864.6,"high":76864.6,"low":76852.0,"close":76852.1},{"t":1779233100000,"open":76852.1,"high":76869.5,"low":76852.0,"close":76869.5},{"t":1779233160000,"open":76869.5,"high":76869.5,"low":76852.0,"close":76852.2},{"t":1779233220000,"open":76852.2,"high":76857.6,"low":76852.1,"close":76856.8},{"t":1779233280000,"open":76856.8,"high":76856.9,"low":76851.4,"close":76851.5},{"t":1779233340000,"open":76851.5,"high":76872.0,"low":76851.4,"close":76870.0},{"t":1779233400000,"open":76870.1,"high":76899.0,"low":76864.7,"close":76864.8},{"t":1779233460000,"open":76864.7,"high":76871.0,"low":76852.7,"close":76871.0},{"t":1779233520000,"open":76870.9,"high":76878.4,"low":76852.9,"close":76853.0},{"t":1779233580000,"open":76852.9,"high":76913.6,"low":76852.9,"close":76913.6},{"t":1779233640000,"open":76913.6,"high":76948.1,"low":76906.0,"close":76937.1},{"t":1779233700000,"open":76937.0,"high":76938.5,"low":76905.9,"close":76914.9},{"t":1779233760000,"open":76914.9,"high":76925.4,"low":76912.5,"close":76912.5},{"t":1779233820000,"open":76912.6,"high":76912.6,"low":76898.5,"close":76904.8},{"t":1779233880000,"open":76904.8,"high":76905.3,"low":76904.7,"close":76905.3},{"t":1779233940000,"open":76905.2,"high":76910.0,"low":76891.1,"close":76910.0},{"t":1779234000000,"open":76909.9,"high":76909.9,"low":76891.1,"close":76894.9},{"t":1779234060000,"open":76894.9,"high":76900.0,"low":76894.8,"close":76894.9},{"t":1779234120000,"open":76895.0,"high":76895.0,"low":76875.9,"close":76877.3},{"t":1779234180000,"open":76877.2,"high":76877.3,"low":76857.2,"close":76857.3},{"t":1779234240000,"open":76857.2,"high":76872.7,"low":76857.2,"close":76872.7},{"t":1779234300000,"open":76872.7,"high":76886.1,"low":76846.7,"close":76862.5},{"t":1779234360000,"open":76862.5,"high":76866.9,"low":76844.3,"close":76844.3},{"t":1779234420000,"open":76844.3,"high":76844.4,"low":76808.3,"close":76815.1},{"t":1779234480000,"open":76815.0,"high":76853.9,"low":76815.0,"close":76853.9},{"t":1779234540000,"open":76853.9,"high":76863.7,"low":76847.6,"close":76863.7},{"t":1779234600000,"open":76863.7,"high":76869.6,"low":76845.6,"close":76845.6},{"t":1779234660000,"open":76845.6,"high":76858.0,"low":76833.6,"close":76842.4},{"t":1779234720000,"open":76842.4,"high":76850.7,"low":76842.4,"close":76850.6},{"t":1779234780000,"open":76850.5,"high":76850.6,"low":76846.6,"close":76850.5},{"t":1779234840000,"open":76850.5,"high":76850.5,"low":76795.3,"close":76808.3},{"t":1779234900000,"open":76808.3,"high":76808.4,"low":76793.0,"close":76799.9},{"t":1779234960000,"open":76800.0,"high":76802.1,"low":76793.0,"close":76793.1},{"t":1779235020000,"open":76793.0,"high":76793.1,"low":76782.9,"close":76783.1},{"t":1779235080000,"open":76783.0,"high":76785.1,"low":76783.0,"close":76785.0},{"t":1779235140000,"open":76785.1,"high":76800.0,"low":76780.0,"close":76799.9},{"t":1779235200000,"open":76800.0,"high":76810.4,"low":76774.0,"close":76777.0},{"t":1779235260000,"open":76777.0,"high":76816.1,"low":76777.0,"close":76803.0},{"t":1779235320000,"open":76803.0,"high":76853.6,"low":76802.9,"close":76853.5},{"t":1779235380000,"open":76853.5,"high":76863.4,"low":76841.8,"close":76841.9},{"t":1779235440000,"open":76841.9,"high":76842.4,"low":76826.4,"close":76826.5},{"t":1779235500000,"open":76826.4,"high":76826.5,"low":76777.0,"close":76777.0},{"t":1779235560000,"open":76777.0,"high":76777.0,"low":76719.2,"close":76760.3},{"t":1779235620000,"open":76760.2,"high":76760.2,"low":76716.7,"close":76718.6},{"t":1779235680000,"open":76718.6,"high":76720.0,"low":76677.2,"close":76679.4},{"t":1779235740000,"open":76679.5,"high":76711.0,"low":76670.0,"close":76676.9},{"t":1779235800000,"open":76677.0,"high":76687.4,"low":76674.4,"close":76674.4},{"t":1779235860000,"open":76674.5,"high":76674.5,"low":76614.1,"close":76614.4},{"t":1779235920000,"open":76614.3,"high":76614.3,"low":76563.3,"close":76565.0},{"t":1779235980000,"open":76565.0,"high":76582.1,"low":76500.0,"close":76533.8},{"t":1779236040000,"open":76533.8,"high":76564.3,"low":76517.1,"close":76543.2},{"t":1779236100000,"open":76543.1,"high":76560.2,"low":76503.4,"close":76557.5},{"t":1779236160000,"open":76557.5,"high":76565.8,"low":76533.3,"close":76533.4},{"t":1779236220000,"open":76533.3,"high":76592.2,"low":76503.7,"close":76592.2},{"t":1779236280000,"open":76592.1,"high":76592.2,"low":76544.4,"close":76544.5},{"t":1779236340000,"open":76544.5,"high":76561.0,"low":76542.1,"close":76544.4},{"t":1779236400000,"open":76544.5,"high":76575.0,"low":76530.1,"close":76567.3},{"t":1779236460000,"open":76567.3,"high":76570.6,"low":76523.8,"close":76544.8},{"t":1779236520000,"open":76544.8,"high":76550.0,"low":76527.6,"close":76527.6},{"t":1779236580000,"open":76527.6,"high":76527.7,"low":76485.0,"close":76527.6},{"t":1779236640000,"open":76527.7,"high":76544.0,"low":76519.9,"close":76539.7},{"t":1779236700000,"open":76539.7,"high":76647.0,"low":76539.7,"close":76623.3},{"t":1779236760000,"open":76623.3,"high":76623.4,"low":76577.9,"close":76594.9},{"t":1779236820000,"open":76594.8,"high":76650.0,"low":76594.8,"close":76650.0},{"t":1779236880000,"open":76650.0,"high":76650.0,"low":76630.9,"close":76630.9},{"t":1779236940000,"open":76631.0,"high":76664.0,"low":76630.9,"close":76664.0},{"t":1779237000000,"open":76663.9,"high":76776.9,"low":76663.9,"close":76771.9},{"t":1779237060000,"open":76771.9,"high":76823.6,"low":76759.9,"close":76759.9},{"t":1779237120000,"open":76759.9,"high":76760.7,"low":76691.6,"close":76691.6},{"t":1779237180000,"open":76691.7,"high":76694.2,"low":76592.8,"close":76593.7},{"t":1779237240000,"open":76593.7,"high":76679.9,"low":76593.7,"close":76679.9},{"t":1779237300000,"open":76679.9,"high":76713.0,"low":76679.9,"close":76691.3},{"t":1779237360000,"open":76691.3,"high":76702.2,"low":76659.3,"close":76676.7},{"t":1779237420000,"open":76676.7,"high":76703.0,"low":76657.8,"close":76665.0},{"t":1779237480000,"open":76665.1,"high":76665.1,"low":76628.6,"close":76646.5},{"t":1779237540000,"open":76646.5,"high":76665.3,"low":76643.6,"close":76645.0},{"t":1779237600000,"open":76644.9,"high":76692.8,"low":76625.2,"close":76692.8},{"t":1779237660000,"open":76692.8,"high":76711.2,"low":76680.0,"close":76680.1},{"t":1779237720000,"open":76680.1,"high":76680.1,"low":76635.7,"close":76635.7},{"t":1779237780000,"open":76635.6,"high":76648.7,"low":76622.8,"close":76648.7},{"t":1779237840000,"open":76648.7,"high":76690.0,"low":76644.5,"close":76690.0},{"t":1779237900000,"open":76690.0,"high":76703.8,"low":76670.0,"close":76689.9},{"t":1779237960000,"open":76689.9,"high":76696.0,"low":76651.6,"close":76668.1},{"t":1779238020000,"open":76668.1,"high":76708.0,"low":76668.1,"close":76677.1},{"t":1779238080000,"open":76677.0,"high":76717.4,"low":76650.6,"close":76700.5},{"t":1779238140000,"open":76700.6,"high":76706.6,"low":76683.3,"close":76706.6},{"t":1779238200000,"open":76706.5,"high":76719.7,"low":76695.9,"close":76695.9},{"t":1779238260000,"open":76696.0,"high":76710.6,"low":76689.4,"close":76710.6},{"t":1779238320000,"open":76710.5,"high":76724.3,"low":76661.3,"close":76661.4},{"t":1779238380000,"open":76661.4,"high":76693.6,"low":76661.3,"close":76693.5},{"t":1779238440000,"open":76693.5,"high":76736.9,"low":76684.1,"close":76711.5},{"t":1779238500000,"open":76711.5,"high":76736.1,"low":76711.5,"close":76736.1},{"t":1779238560000,"open":76736.0,"high":76736.1,"low":76713.4,"close":76714.1},{"t":1779238620000,"open":76714.1,"high":76749.4,"low":76714.1,"close":76739.2},{"t":1779238680000,"open":76739.2,"high":76748.4,"low":76737.9,"close":76739.2},{"t":1779238740000,"open":76739.1,"high":76760.9,"low":76739.1,"close":76760.9},{"t":1779238800000,"open":76761.0,"high":76784.0,"low":76737.9,"close":76746.7},{"t":1779238860000,"open":76746.7,"high":76751.6,"low":76737.9,"close":76740.0},{"t":1779238920000,"open":76740.0,"high":76740.0,"low":76685.9,"close":76719.0},{"t":1779238980000,"open":76719.0,"high":76756.8,"low":76692.9,"close":76756.7},{"t":1779239040000,"open":76756.7,"high":76780.2,"low":76737.0,"close":76765.9},{"t":1779239100000,"open":76765.9,"high":76766.0,"low":76723.9,"close":76724.0},{"t":1779239160000,"open":76724.0,"high":76746.1,"low":76685.1,"close":76688.0},{"t":1779239220000,"open":76688.0,"high":76723.9,"low":76683.1,"close":76688.8},{"t":1779239280000,"open":76688.8,"high":76788.0,"low":76688.8,"close":76781.9},{"t":1779239340000,"open":76781.9,"high":76820.1,"low":76776.9,"close":76813.1},{"t":1779239400000,"open":76813.2,"high":76855.0,"low":76801.5,"close":76809.1},{"t":1779239460000,"open":76809.1,"high":76809.1,"low":76779.0,"close":76806.6},{"t":1779239520000,"open":76806.6,"high":76832.2,"low":76806.6,"close":76822.5},{"t":1779239580000,"open":76822.6,"high":76862.0,"low":76816.9,"close":76861.9},{"t":1779239640000,"open":76862.0,"high":76893.6,"low":76838.9,"close":76838.9},{"t":1779239700000,"open":76838.8,"high":76838.8,"low":76796.4,"close":76801.4},{"t":1779239760000,"open":76801.5,"high":76815.0,"low":76794.5,"close":76797.5},{"t":1779239820000,"open":76797.4,"high":76816.9,"low":76794.4,"close":76816.8},{"t":1779239880000,"open":76816.8,"high":76828.0,"low":76806.0,"close":76816.1},{"t":1779239940000,"open":76816.0,"high":76861.0,"low":76816.0,"close":76861.0},{"t":1779240000000,"open":76861.0,"high":76875.9,"low":76848.0,"close":76851.9},{"t":1779240060000,"open":76852.0,"high":76856.0,"low":76819.7,"close":76849.9},{"t":1779240120000,"open":76849.9,"high":76850.0,"low":76832.1,"close":76837.4},{"t":1779240180000,"open":76837.4,"high":76837.5,"low":76794.5,"close":76794.5},{"t":1779240240000,"open":76794.6,"high":76794.6,"low":76746.1,"close":76746.1},{"t":1779240300000,"open":76746.1,"high":76779.0,"low":76746.1,"close":76766.5},{"t":1779240360000,"open":76766.6,"high":76766.6,"low":76725.0,"close":76725.0},{"t":1779240420000,"open":76725.0,"high":76725.1,"low":76680.8,"close":76708.3},{"t":1779240480000,"open":76708.3,"high":76717.5,"low":76576.7,"close":76576.8},{"t":1779240540000,"open":76576.7,"high":76594.4,"low":76525.0,"close":76550.7},{"t":1779240600000,"open":76550.8,"high":76589.6,"low":76544.0,"close":76584.8},{"t":1779240660000,"open":76584.8,"high":76655.2,"low":76584.7,"close":76613.0},{"t":1779240720000,"open":76613.1,"high":76636.0,"low":76585.5,"close":76635.8},{"t":1779240780000,"open":76635.7,"high":76676.8,"low":76635.7,"close":76644.7},{"t":1779240840000,"open":76644.7,"high":76644.7,"low":76600.1,"close":76606.1},{"t":1779240900000,"open":76606.1,"high":76618.0,"low":76568.8,"close":76618.0},{"t":1779240960000,"open":76618.0,"high":76618.0,"low":76543.0,"close":76562.6},{"t":1779241020000,"open":76562.5,"high":76562.5,"low":76503.8,"close":76533.7},{"t":1779241080000,"open":76533.7,"high":76551.9,"low":76515.2,"close":76537.2},{"t":1779241140000,"open":76537.2,"high":76589.7,"low":76537.2,"close":76583.4},{"t":1779241200000,"open":76583.3,"high":76587.3,"low":76550.3,"close":76560.9},{"t":1779241260000,"open":76560.9,"high":76560.9,"low":76535.0,"close":76535.0},{"t":1779241320000,"open":76534.9,"high":76540.0,"low":76501.8,"close":76525.5},{"t":1779241380000,"open":76525.6,"high":76565.0,"low":76525.5,"close":76561.7},{"t":1779241440000,"open":76561.7,"high":76570.6,"low":76544.8,"close":76570.6},{"t":1779241500000,"open":76570.6,"high":76592.0,"low":76536.0,"close":76572.1},{"t":1779241560000,"open":76572.5,"high":76572.5,"low":76534.3,"close":76559.7},{"t":1779241620000,"open":76559.7,"high":76592.0,"low":76555.5,"close":76585.2},{"t":1779241680000,"open":76585.1,"high":76619.4,"low":76570.0,"close":76619.4},{"t":1779241740000,"open":76619.4,"high":76657.6,"low":76604.6,"close":76649.8},{"t":1779241800000,"open":76649.8,"high":76900.0,"low":76649.8,"close":76825.9},{"t":1779241860000,"open":76826.0,"high":76845.0,"low":76748.3,"close":76751.5},{"t":1779241920000,"open":76751.6,"high":76767.6,"low":76718.3,"close":76725.7},{"t":1779241980000,"open":76725.7,"high":76776.3,"low":76725.6,"close":76769.9},{"t":1779242040000,"open":76769.8,"high":76787.9,"low":76762.5,"close":76786.6},{"t":1779242100000,"open":76786.6,"high":76800.0,"low":76773.4,"close":76786.4},{"t":1779242160000,"open":76786.4,"high":76799.0,"low":76766.1,"close":76773.3},{"t":1779242220000,"open":76773.3,"high":76777.3,"low":76765.6,"close":76765.6},{"t":1779242280000,"open":76765.6,"high":76819.5,"low":76765.6,"close":76815.8},{"t":1779242340000,"open":76815.4,"high":76815.4,"low":76783.9,"close":76787.5},{"t":1779242400000,"open":76787.5,"high":76816.0,"low":76783.9,"close":76783.9},{"t":1779242460000,"open":76783.9,"high":76818.3,"low":76752.3,"close":76756.3},{"t":1779242520000,"open":76756.3,"high":76781.0,"low":76753.5,"close":76772.4},{"t":1779242580000,"open":76772.4,"high":76780.0,"low":76760.8,"close":76771.6},{"t":1779242640000,"open":76771.7,"high":76788.0,"low":76769.8,"close":76787.9},{"t":1779242700000,"open":76788.0,"high":76812.8,"low":76787.9,"close":76791.9},{"t":1779242760000,"open":76792.2,"high":76827.2,"low":76792.1,"close":76799.2},{"t":1779242820000,"open":76799.2,"high":76802.8,"low":76783.5,"close":76794.2},{"t":1779242880000,"open":76794.2,"high":76811.8,"low":76784.0,"close":76804.7},{"t":1779242940000,"open":76804.7,"high":76804.8,"low":76766.1,"close":76766.1},{"t":1779243000000,"open":76766.1,"high":76789.1,"low":76760.1,"close":76769.4},{"t":1779243060000,"open":76769.4,"high":76790.4,"low":76722.3,"close":76722.3},{"t":1779243120000,"open":76722.3,"high":76743.6,"low":76720.7,"close":76741.0},{"t":1779243180000,"open":76740.8,"high":76740.8,"low":76723.8,"close":76733.3},{"t":1779243240000,"open":76733.3,"high":76782.2,"low":76733.3,"close":76782.1},{"t":1779243300000,"open":76782.2,"high":76800.0,"low":76782.1,"close":76782.1},{"t":1779243360000,"open":76782.1,"high":76809.6,"low":76774.5,"close":76783.1},{"t":1779243420000,"open":76783.1,"high":76783.1,"low":76754.9,"close":76767.9},{"t":1779243480000,"open":76767.9,"high":76778.4,"low":76761.0,"close":76761.0},{"t":1779243540000,"open":76761.0,"high":76788.0,"low":76747.6,"close":76775.1},{"t":1779243600000,"open":76775.2,"high":76817.3,"low":76775.1,"close":76800.1},{"t":1779243660000,"open":76800.0,"high":76806.2,"low":76789.3,"close":76793.3},{"t":1779243720000,"open":76793.3,"high":76830.0,"low":76787.0,"close":76807.8},{"t":1779243780000,"open":76807.8,"high":76850.0,"low":76807.7,"close":76849.9},{"t":1779243840000,"open":76850.0,"high":76880.0,"low":76844.4,"close":76844.4},{"t":1779243900000,"open":76844.5,"high":76848.8,"low":76811.2,"close":76813.0},{"t":1779243960000,"open":76813.0,"high":76813.0,"low":76795.1,"close":76796.3},{"t":1779244020000,"open":76796.3,"high":76798.4,"low":76770.0,"close":76770.1},{"t":1779244080000,"open":76770.1,"high":76770.1,"low":76752.8,"close":76760.1},{"t":1779244140000,"open":76760.1,"high":76760.1,"low":76740.1,"close":76742.1},{"t":1779244200000,"open":76742.2,"high":76742.2,"low":76650.0,"close":76650.1},{"t":1779244260000,"open":76650.0,"high":76683.4,"low":76600.9,"close":76620.2},{"t":1779244320000,"open":76620.1,"high":76639.7,"low":76574.5,"close":76639.5},{"t":1779244380000,"open":76639.6,"high":76668.8,"low":76631.4,"close":76656.5},{"t":1779244440000,"open":76656.5,"high":76692.8,"low":76644.1,"close":76679.9},{"t":1779244500000,"open":76679.9,"high":76685.3,"low":76634.6,"close":76646.4},{"t":1779244560000,"open":76646.3,"high":76646.4,"low":76596.8,"close":76614.6},{"t":1779244620000,"open":76614.5,"high":76634.1,"low":76614.0,"close":76617.8},{"t":1779244680000,"open":76617.9,"high":76637.5,"low":76613.2,"close":76624.6},{"t":1779244740000,"open":76624.5,"high":76641.6,"low":76610.0,"close":76625.8},{"t":1779244800000,"open":76625.7,"high":76657.4,"low":76625.7,"close":76634.5},{"t":1779244860000,"open":76634.5,"high":76638.6,"low":76614.3,"close":76614.3},{"t":1779244920000,"open":76614.4,"high":76615.5,"low":76589.1,"close":76611.0},{"t":1779244980000,"open":76610.9,"high":76611.0,"low":76589.1,"close":76594.3},{"t":1779245040000,"open":76594.3,"high":76606.2,"low":76582.1,"close":76582.2},{"t":1779245100000,"open":76582.1,"high":76588.2,"low":76575.4,"close":76582.1},{"t":1779245160000,"open":76582.1,"high":76628.6,"low":76563.1,"close":76628.6},{"t":1779245220000,"open":76628.6,"high":76658.9,"low":76628.5,"close":76658.8},{"t":1779245280000,"open":76658.8,"high":76660.0,"low":76626.8,"close":76626.9},{"t":1779245340000,"open":76626.9,"high":76646.1,"low":76617.1,"close":76617.2},{"t":1779245400000,"open":76617.3,"high":76621.6,"low":76580.0,"close":76614.9},{"t":1779245460000,"open":76614.9,"high":76644.4,"low":76606.9,"close":76640.4},{"t":1779245520000,"open":76640.4,"high":76654.9,"low":76640.3,"close":76654.8},{"t":1779245580000,"open":76654.9,"high":76654.9,"low":76636.5,"close":76636.5},{"t":1779245640000,"open":76636.5,"high":76654.9,"low":76634.2,"close":76643.7},{"t":1779245700000,"open":76643.7,"high":76643.7,"low":76623.9,"close":76624.0},{"t":1779245760000,"open":76623.9,"high":76627.9,"low":76600.0,"close":76627.8},{"t":1779245820000,"open":76627.9,"high":76663.0,"low":76625.9,"close":76661.0},{"t":1779245880000,"open":76661.0,"high":76680.0,"low":76657.8,"close":76666.6},{"t":1779245940000,"open":76666.6,"high":76666.6,"low":76641.7,"close":76654.5},{"t":1779246000000,"open":76654.5,"high":76654.5,"low":76617.5,"close":76617.5},{"t":1779246060000,"open":76617.5,"high":76617.5,"low":76573.9,"close":76597.0},{"t":1779246120000,"open":76597.0,"high":76602.1,"low":76585.7,"close":76597.1},{"t":1779246180000,"open":76597.2,"high":76613.2,"low":76586.4,"close":76613.1},{"t":1779246240000,"open":76613.2,"high":76613.2,"low":76597.6,"close":76597.7},{"t":1779246300000,"open":76597.6,"high":76620.0,"low":76591.6,"close":76602.3},{"t":1779246360000,"open":76602.4,"high":76608.0,"low":76583.8,"close":76589.6},{"t":1779246420000,"open":76589.7,"high":76599.9,"low":76576.3,"close":76588.3},{"t":1779246480000,"open":76588.3,"high":76613.6,"low":76576.0,"close":76594.6},{"t":1779246540000,"open":76594.7,"high":76630.4,"low":76594.6,"close":76611.8},{"t":1779246600000,"open":76611.7,"high":76620.0,"low":76585.6,"close":76585.6},{"t":1779246660000,"open":76585.6,"high":76596.9,"low":76583.2,"close":76590.3},{"t":1779246720000,"open":76590.2,"high":76602.7,"low":76583.1,"close":76590.1},{"t":1779246780000,"open":76590.3,"high":76590.4,"low":76584.9,"close":76584.9},{"t":1779246840000,"open":76585.0,"high":76610.4,"low":76584.9,"close":76610.4},{"t":1779246900000,"open":76610.4,"high":76613.4,"low":76592.0,"close":76597.5},{"t":1779246960000,"open":76597.5,"high":76632.7,"low":76590.9,"close":76632.7},{"t":1779247020000,"open":76633.0,"high":76663.3,"low":76633.0,"close":76659.0},{"t":1779247080000,"open":76659.0,"high":76659.0,"low":76640.8,"close":76650.5},{"t":1779247140000,"open":76650.4,"high":76655.0,"low":76622.8,"close":76627.4},{"t":1779247200000,"open":76627.4,"high":76668.1,"low":76627.4,"close":76668.1},{"t":1779247260000,"open":76668.1,"high":76684.7,"low":76657.8,"close":76658.4},{"t":1779247320000,"open":76658.4,"high":76672.6,"low":76647.9,"close":76647.9},{"t":1779247380000,"open":76648.0,"high":76655.5,"low":76633.1,"close":76633.1},{"t":1779247440000,"open":76633.1,"high":76639.9,"low":76621.4,"close":76621.4},{"t":1779247500000,"open":76621.4,"high":76640.8,"low":76621.4,"close":76640.8},{"t":1779247560000,"open":76640.8,"high":76691.0,"low":76635.9,"close":76687.5},{"t":1779247620000,"open":76687.6,"high":76741.0,"low":76687.5,"close":76741.0},{"t":1779247680000,"open":76740.9,"high":76793.4,"low":76740.9,"close":76773.8},{"t":1779247740000,"open":76773.9,"high":76795.0,"low":76770.1,"close":76775.3},{"t":1779247800000,"open":76775.3,"high":76775.3,"low":76720.7,"close":76720.7},{"t":1779247860000,"open":76720.8,"high":76742.1,"low":76707.3,"close":76742.0},{"t":1779247920000,"open":76742.1,"high":76760.0,"low":76731.5,"close":76735.9},{"t":1779247980000,"open":76735.9,"high":76763.0,"low":76731.5,"close":76760.2},{"t":1779248040000,"open":76760.1,"high":76760.1,"low":76736.8,"close":76755.3},{"t":1779248100000,"open":76755.2,"high":76768.0,"low":76743.3,"close":76743.3},{"t":1779248160000,"open":76743.3,"high":76757.0,"low":76731.9,"close":76753.0},{"t":1779248220000,"open":76753.0,"high":76771.0,"low":76744.8,"close":76754.2},{"t":1779248280000,"open":76754.3,"high":76763.8,"low":76748.5,"close":76748.6},{"t":1779248340000,"open":76748.6,"high":76763.7,"low":76735.3,"close":76763.7},{"t":1779248400000,"open":76763.6,"high":76766.8,"low":76739.7,"close":76739.7},{"t":1779248460000,"open":76739.7,"high":76742.4,"low":76712.9,"close":76738.3},{"t":1779248520000,"open":76738.3,"high":76738.4,"low":76708.7,"close":76708.8},{"t":1779248580000,"open":76708.8,"high":76711.2,"low":76704.0,"close":76704.1},{"t":1779248640000,"open":76704.1,"high":76720.0,"low":76702.5,"close":76715.6},{"t":1779248700000,"open":76715.6,"high":76720.0,"low":76704.7,"close":76705.4},{"t":1779248760000,"open":76705.3,"high":76713.5,"low":76699.4,"close":76713.5},{"t":1779248820000,"open":76713.5,"high":76722.9,"low":76713.4,"close":76722.9},{"t":1779248880000,"open":76722.9,"high":76730.3,"low":76699.4,"close":76699.5},{"t":1779248940000,"open":76699.4,"high":76699.4,"low":76690.3,"close":76698.9},{"t":1779249000000,"open":76698.9,"high":76698.9,"low":76682.1,"close":76693.2},{"t":1779249060000,"open":76693.3,"high":76719.5,"low":76693.2,"close":76708.7},{"t":1779249120000,"open":76708.6,"high":76708.7,"low":76698.5,"close":76698.6},{"t":1779249180000,"open":76698.5,"high":76703.4,"low":76693.2,"close":76700.2},{"t":1779249240000,"open":76700.2,"high":76700.2,"low":76693.2,"close":76693.2},{"t":1779249300000,"open":76693.3,"high":76708.8,"low":76693.3,"close":76708.8},{"t":1779249360000,"open":76708.8,"high":76723.6,"low":76708.8,"close":76716.4},{"t":1779249420000,"open":76716.4,"high":76733.9,"low":76713.6,"close":76713.6},{"t":1779249480000,"open":76713.6,"high":76716.0,"low":76705.6,"close":76715.9},{"t":1779249540000,"open":76716.0,"high":76718.5,"low":76687.4,"close":76689.6},{"t":1779249600000,"open":76689.6,"high":76775.3,"low":76689.6,"close":76775.3},{"t":1779249660000,"open":76775.3,"high":76781.0,"low":76754.7,"close":76754.8},{"t":1779249720000,"open":76754.7,"high":76782.2,"low":76753.0,"close":76771.7},{"t":1779249780000,"open":76771.7,"high":76771.7,"low":76727.8,"close":76727.9},{"t":1779249840000,"open":76727.9,"high":76759.1,"low":76727.8,"close":76759.1},{"t":1779249900000,"open":76759.1,"high":76783.6,"low":76759.0,"close":76781.0},{"t":1779249960000,"open":76781.0,"high":76781.1,"low":76766.8,"close":76767.2},{"t":1779250020000,"open":76767.2,"high":76775.3,"low":76757.0,"close":76757.0},{"t":1779250080000,"open":76757.0,"high":76766.4,"low":76748.3,"close":76766.4},{"t":1779250140000,"open":76766.3,"high":76769.3,"low":76762.2,"close":76769.2},{"t":1779250200000,"open":76769.3,"high":76769.3,"low":76751.0,"close":76763.7},{"t":1779250260000,"open":76763.8,"high":76763.8,"low":76743.0,"close":76743.1},{"t":1779250320000,"open":76743.0,"high":76743.1,"low":76735.0,"close":76735.1},{"t":1779250380000,"open":76735.0,"high":76787.9,"low":76735.0,"close":76775.6},{"t":1779250440000,"open":76775.6,"high":76814.6,"low":76775.6,"close":76790.1},{"t":1779250500000,"open":76790.2,"high":76791.2,"low":76786.4,"close":76791.2},{"t":1779250560000,"open":76791.2,"high":76797.2,"low":76784.3,"close":76784.8},{"t":1779250620000,"open":76784.9,"high":76791.8,"low":76782.9,"close":76783.0},{"t":1779250680000,"open":76783.1,"high":76797.2,"low":76783.0,"close":76797.2},{"t":1779250740000,"open":76797.1,"high":76797.2,"low":76767.6,"close":76779.2},{"t":1779250800000,"open":76779.1,"high":76789.0,"low":76771.6,"close":76788.9},{"t":1779250860000,"open":76788.9,"high":76789.0,"low":76781.7,"close":76785.4},{"t":1779250920000,"open":76785.4,"high":76785.4,"low":76760.6,"close":76772.4},{"t":1779250980000,"open":76772.4,"high":76789.0,"low":76772.4,"close":76789.0},{"t":1779251040000,"open":76789.0,"high":76789.0,"low":76764.4,"close":76764.4},{"t":1779251100000,"open":76764.4,"high":76764.5,"low":76748.9,"close":76758.6},{"t":1779251160000,"open":76758.6,"high":76758.6,"low":76744.2,"close":76748.2},{"t":1779251220000,"open":76748.3,"high":76764.9,"low":76748.2,"close":76764.8},{"t":1779251280000,"open":76764.8,"high":76781.0,"low":76764.8,"close":76781.0},{"t":1779251340000,"open":76781.0,"high":76781.0,"low":76734.8,"close":76737.8},{"t":1779251400000,"open":76737.8,"high":76752.6,"low":76737.7,"close":76752.6},{"t":1779251460000,"open":76752.5,"high":76752.6,"low":76741.3,"close":76741.4},{"t":1779251520000,"open":76741.4,"high":76757.8,"low":76741.4,"close":76755.1},{"t":1779251580000,"open":76755.2,"high":76755.2,"low":76735.8,"close":76735.8},{"t":1779251640000,"open":76735.9,"high":76735.9,"low":76716.9,"close":76729.1},{"t":1779251700000,"open":76729.1,"high":76729.1,"low":76675.0,"close":76684.9},{"t":1779251760000,"open":76685.0,"high":76685.0,"low":76650.0,"close":76683.1},{"t":1779251820000,"open":76683.2,"high":76733.9,"low":76683.1,"close":76721.0},{"t":1779251880000,"open":76721.0,"high":76736.1,"low":76720.9,"close":76721.6},{"t":1779251940000,"open":76721.6,"high":76721.7,"low":76710.5,"close":76715.2},{"t":1779252000000,"open":76715.3,"high":76715.3,"low":76703.5,"close":76707.8},{"t":1779252060000,"open":76707.8,"high":76711.8,"low":76702.0,"close":76702.1},{"t":1779252120000,"open":76702.0,"high":76724.7,"low":76702.0,"close":76716.7},{"t":1779252180000,"open":76716.8,"high":76736.6,"low":76716.7,"close":76722.8},{"t":1779252240000,"open":76722.8,"high":76725.1,"low":76713.8,"close":76713.8},{"t":1779252300000,"open":76713.8,"high":76787.7,"low":76710.6,"close":76779.3},{"t":1779252360000,"open":76779.3,"high":76779.3,"low":76761.1,"close":76761.1},{"t":1779252420000,"open":76761.1,"high":76774.4,"low":76740.0,"close":76740.1},{"t":1779252480000,"open":76740.0,"high":76753.6,"low":76739.1,"close":76739.1},{"t":1779252540000,"open":76739.2,"high":76739.2,"low":76728.2,"close":76739.1},{"t":1779252600000,"open":76739.1,"high":76753.2,"low":76739.1,"close":76753.2},{"t":1779252660000,"open":76753.2,"high":76753.2,"low":76749.1,"close":76753.2},{"t":1779252720000,"open":76753.1,"high":76753.2,"low":76745.2,"close":76745.3},{"t":1779252780000,"open":76745.3,"high":76753.2,"low":76745.2,"close":76753.1},{"t":1779252840000,"open":76753.2,"high":76753.2,"low":76734.3,"close":76746.4},{"t":1779252900000,"open":76746.4,"high":76750.1,"low":76731.8,"close":76746.7},{"t":1779252960000,"open":76746.6,"high":76749.9,"low":76746.6,"close":76746.8},{"t":1779253020000,"open":76746.7,"high":76746.8,"low":76740.1,"close":76740.2},{"t":1779253080000,"open":76740.1,"high":76744.8,"low":76740.1,"close":76740.2},{"t":1779253140000,"open":76740.2,"high":76748.1,"low":76740.2,"close":76748.1},{"t":1779253200000,"open":76748.1,"high":76798.4,"low":76748.0,"close":76787.5},{"t":1779253260000,"open":76787.4,"high":76815.6,"low":76779.1,"close":76811.7},{"t":1779253320000,"open":76811.8,"high":76823.7,"low":76801.0,"close":76801.9},{"t":1779253380000,"open":76801.9,"high":76830.1,"low":76801.8,"close":76821.9},{"t":1779253440000,"open":76821.8,"high":76829.7,"low":76821.8,"close":76821.8},{"t":1779253500000,"open":76821.8,"high":76826.0,"low":76820.0,"close":76820.1},{"t":1779253560000,"open":76820.1,"high":76850.0,"low":76820.0,"close":76821.2},{"t":1779253620000,"open":76821.1,"high":76849.9,"low":76821.1,"close":76849.7},{"t":1779253680000,"open":76849.7,"high":76870.6,"low":76849.7,"close":76870.6},{"t":1779253740000,"open":76870.6,"high":77026.3,"low":76870.6,"close":77008.1},{"t":1779253800000,"open":77008.0,"high":77031.9,"low":76980.0,"close":77014.9},{"t":1779253860000,"open":77014.9,"high":77250.0,"low":77005.2,"close":77225.7},{"t":1779253920000,"open":77225.8,"high":77248.3,"low":77163.1,"close":77236.5},{"t":1779253980000,"open":77236.5,"high":77236.5,"low":77162.8,"close":77187.9},{"t":1779254040000,"open":77187.9,"high":77210.0,"low":77184.6,"close":77199.8},{"t":1779254100000,"open":77199.9,"high":77212.4,"low":77111.9,"close":77119.3},{"t":1779254160000,"open":77119.3,"high":77119.4,"low":77097.0,"close":77108.4},{"t":1779254220000,"open":77108.4,"high":77148.6,"low":77108.4,"close":77142.3},{"t":1779254280000,"open":77142.3,"high":77142.3,"low":77115.0,"close":77115.0},{"t":1779254340000,"open":77115.0,"high":77150.7,"low":77111.7,"close":77145.6},{"t":1779254400000,"open":77145.6,"high":77183.2,"low":77143.8,"close":77158.7},{"t":1779254460000,"open":77158.7,"high":77158.7,"low":77105.8,"close":77114.0},{"t":1779254520000,"open":77113.9,"high":77155.0,"low":77097.1,"close":77149.7},{"t":1779254580000,"open":77149.8,"high":77149.8,"low":77105.4,"close":77107.1},{"t":1779254640000,"open":77107.2,"high":77121.3,"low":77100.0,"close":77121.3},{"t":1779254700000,"open":77121.3,"high":77129.2,"low":77106.5,"close":77114.8},{"t":1779254760000,"open":77114.8,"high":77114.9,"low":77102.1,"close":77102.2},{"t":1779254820000,"open":77102.1,"high":77114.4,"low":77102.1,"close":77114.4},{"t":1779254880000,"open":77114.3,"high":77127.3,"low":77114.3,"close":77127.3},{"t":1779254940000,"open":77127.3,"high":77135.0,"low":77121.4,"close":77134.9},{"t":1779255000000,"open":77135.0,"high":77209.9,"low":77135.0,"close":77205.1},{"t":1779255060000,"open":77205.1,"high":77245.9,"low":77205.0,"close":77227.1},{"t":1779255120000,"open":77227.0,"high":77279.0,"low":77227.0,"close":77279.0},{"t":1779255180000,"open":77279.0,"high":77300.0,"low":77216.9,"close":77216.9},{"t":1779255240000,"open":77216.9,"high":77217.0,"low":77190.0,"close":77190.1},{"t":1779255300000,"open":77190.1,"high":77253.3,"low":77190.0,"close":77241.3},{"t":1779255360000,"open":77241.3,"high":77255.1,"low":77227.1,"close":77241.6},{"t":1779255420000,"open":77241.6,"high":77267.2,"low":77241.6,"close":77267.1},{"t":1779255480000,"open":77267.1,"high":77279.8,"low":77247.8,"close":77255.8},{"t":1779255540000,"open":77255.8,"high":77263.3,"low":77255.7,"close":77263.3},{"t":1779255600000,"open":77263.3,"high":77281.9,"low":77254.8,"close":77254.8},{"t":1779255660000,"open":77254.8,"high":77271.2,"low":77208.5,"close":77208.5},{"t":1779255720000,"open":77208.5,"high":77221.9,"low":77191.1,"close":77191.2},{"t":1779255780000,"open":77191.1,"high":77196.0,"low":77174.4,"close":77174.4},{"t":1779255840000,"open":77174.4,"high":77174.5,"low":77118.0,"close":77118.0},{"t":1779255900000,"open":77118.0,"high":77156.9,"low":77118.0,"close":77153.5},{"t":1779255960000,"open":77153.6,"high":77158.6,"low":77131.8,"close":77131.9},{"t":1779256020000,"open":77131.8,"high":77140.9,"low":77131.7,"close":77136.7},{"t":1779256080000,"open":77136.8,"high":77136.8,"low":77132.8,"close":77132.9},{"t":1779256140000,"open":77132.8,"high":77155.0,"low":77132.8,"close":77154.9},{"t":1779256200000,"open":77154.9,"high":77178.0,"low":77154.9,"close":77164.2},{"t":1779256260000,"open":77164.2,"high":77164.3,"low":77143.4,"close":77157.3},{"t":1779256320000,"open":77157.3,"high":77185.0,"low":77141.3,"close":77185.0},{"t":1779256380000,"open":77185.0,"high":77185.0,"low":77162.9,"close":77163.0},{"t":1779256440000,"open":77162.9,"high":77175.4,"low":77160.1,"close":77160.1},{"t":1779256500000,"open":77160.2,"high":77165.4,"low":77147.3,"close":77151.0},{"t":1779256560000,"open":77151.0,"high":77165.4,"low":77148.7,"close":77151.6},{"t":1779256620000,"open":77151.6,"high":77159.8,"low":77144.3,"close":77158.1},{"t":1779256680000,"open":77158.0,"high":77158.1,"low":77148.6,"close":77148.6},{"t":1779256740000,"open":77148.6,"high":77172.8,"low":77148.6,"close":77170.4},{"t":1779256800000,"open":77170.3,"high":77206.5,"low":77160.9,"close":77186.6},{"t":1779256860000,"open":77186.6,"high":77188.8,"low":77169.8,"close":77188.7},{"t":1779256920000,"open":77188.8,"high":77208.5,"low":77176.4,"close":77187.2},{"t":1779256980000,"open":77187.1,"high":77200.1,"low":77181.8,"close":77200.1},{"t":1779257040000,"open":77200.0,"high":77204.0,"low":77163.8,"close":77163.8},{"t":1779257100000,"open":77163.8,"high":77193.6,"low":77163.8,"close":77175.4},{"t":1779257160000,"open":77175.3,"high":77176.7,"low":77164.2,"close":77168.1},{"t":1779257220000,"open":77168.2,"high":77168.2,"low":77153.4,"close":77158.3},{"t":1779257280000,"open":77158.3,"high":77188.0,"low":77158.3,"close":77188.0},{"t":1779257340000,"open":77187.9,"high":77198.0,"low":77167.7,"close":77181.0},{"t":1779257400000,"open":77181.1,"high":77181.1,"low":77170.2,"close":77180.0},{"t":1779257460000,"open":77179.9,"high":77183.2,"low":77177.0,"close":77177.0},{"t":1779257520000,"open":77177.1,"high":77200.0,"low":77177.0,"close":77183.3},{"t":1779257580000,"open":77183.2,"high":77193.4,"low":77183.1,"close":77193.3},{"t":1779257640000,"open":77193.3,"high":77200.0,"low":77193.2,"close":77200.0},{"t":1779257700000,"open":77200.0,"high":77247.8,"low":77200.0,"close":77239.6},{"t":1779257760000,"open":77239.5,"high":77239.5,"low":77222.2,"close":77222.3},{"t":1779257820000,"open":77222.3,"high":77249.2,"low":77222.2,"close":77249.1},{"t":1779257880000,"open":77249.2,"high":77249.2,"low":77240.1,"close":77244.8},{"t":1779257940000,"open":77244.9,"high":77276.1,"low":77244.8,"close":77276.1},{"t":1779258000000,"open":77276.0,"high":77295.0,"low":77269.4,"close":77276.4},{"t":1779258060000,"open":77276.5,"high":77276.5,"low":77242.9,"close":77255.9},{"t":1779258120000,"open":77255.9,"high":77290.0,"low":77255.1,"close":77289.8},{"t":1779258180000,"open":77289.9,"high":77298.0,"low":77286.0,"close":77298.0},{"t":1779258240000,"open":77298.0,"high":77328.0,"low":77297.9,"close":77311.2},{"t":1779258300000,"open":77311.1,"high":77311.2,"low":77264.5,"close":77268.6},{"t":1779258360000,"open":77268.5,"high":77268.6,"low":77246.0,"close":77254.2},{"t":1779258420000,"open":77254.2,"high":77254.2,"low":77250.0,"close":77254.0},{"t":1779258480000,"open":77254.1,"high":77274.1,"low":77254.0,"close":77261.7},{"t":1779258540000,"open":77261.7,"high":77271.9,"low":77252.6,"close":77252.6},{"t":1779258600000,"open":77252.7,"high":77278.9,"low":77240.0,"close":77240.0},{"t":1779258660000,"open":77240.0,"high":77241.0,"low":77228.4,"close":77233.5},{"t":1779258720000,"open":77233.5,"high":77250.0,"low":77233.2,"close":77249.9},{"t":1779258780000,"open":77250.0,"high":77254.0,"low":77240.0,"close":77240.0},{"t":1779258840000,"open":77240.1,"high":77261.6,"low":77238.7,"close":77261.5},{"t":1779258900000,"open":77261.6,"high":77261.6,"low":77219.1,"close":77219.1},{"t":1779258960000,"open":77219.1,"high":77229.1,"low":77208.8,"close":77229.0},{"t":1779259020000,"open":77229.0,"high":77250.0,"low":77229.0,"close":77243.9},{"t":1779259080000,"open":77243.9,"high":77268.0,"low":77240.0,"close":77267.9},{"t":1779259140000,"open":77268.0,"high":77279.4,"low":77247.9,"close":77274.3},{"t":1779259200000,"open":77274.3,"high":77274.4,"low":77235.8,"close":77235.8},{"t":1779259260000,"open":77235.9,"high":77242.4,"low":77225.1,"close":77225.1},{"t":1779259320000,"open":77225.1,"high":77226.4,"low":77225.1,"close":77226.4},{"t":1779259380000,"open":77226.3,"high":77239.1,"low":77223.8,"close":77239.1},{"t":1779259440000,"open":77239.1,"high":77280.1,"low":77239.0,"close":77280.0},{"t":1779259500000,"open":77280.0,"high":77280.1,"low":77263.1,"close":77263.2},{"t":1779259560000,"open":77263.1,"high":77280.5,"low":77259.6,"close":77260.1},{"t":1779259620000,"open":77260.0,"high":77288.0,"low":77237.3,"close":77287.9},{"t":1779259680000,"open":77287.9,"high":77288.0,"low":77287.9,"close":77288.0},{"t":1779259740000,"open":77288.0,"high":77366.0,"low":77287.9,"close":77350.9},{"t":1779259800000,"open":77350.9,"high":77375.2,"low":77330.0,"close":77366.5},{"t":1779259860000,"open":77366.4,"high":77378.0,"low":77355.4,"close":77377.5},{"t":1779259920000,"open":77377.6,"high":77385.0,"low":77374.4,"close":77384.4},{"t":1779259980000,"open":77384.5,"high":77387.9,"low":77364.0,"close":77364.0},{"t":1779260040000,"open":77364.1,"high":77364.1,"low":77336.3,"close":77345.7},{"t":1779260100000,"open":77345.7,"high":77355.2,"low":77345.7,"close":77351.0},{"t":1779260160000,"open":77351.0,"high":77355.8,"low":77343.1,"close":77355.8},{"t":1779260220000,"open":77355.8,"high":77366.8,"low":77355.7,"close":77360.8},{"t":1779260280000,"open":77360.9,"high":77360.9,"low":77357.3,"close":77360.9},{"t":1779260340000,"open":77360.9,"high":77381.6,"low":77360.8,"close":77379.8},{"t":1779260400000,"open":77379.9,"high":77391.8,"low":77339.9,"close":77354.8},{"t":1779260460000,"open":77354.7,"high":77354.8,"low":77333.4,"close":77333.4},{"t":1779260520000,"open":77333.4,"high":77345.9,"low":77333.4,"close":77333.4},{"t":1779260580000,"open":77333.4,"high":77333.5,"low":77286.4,"close":77290.5},{"t":1779260640000,"open":77290.5,"high":77309.7,"low":77283.0,"close":77309.6},{"t":1779260700000,"open":77309.6,"high":77311.7,"low":77293.1,"close":77311.7},{"t":1779260760000,"open":77311.7,"high":77312.7,"low":77292.8,"close":77292.8},{"t":1779260820000,"open":77292.8,"high":77303.5,"low":77287.8,"close":77303.4},{"t":1779260880000,"open":77303.4,"high":77354.5,"low":77303.4,"close":77354.4},{"t":1779260940000,"open":77354.4,"high":77360.0,"low":77343.6,"close":77360.0},{"t":1779261000000,"open":77359.9,"high":77360.0,"low":77342.1,"close":77346.1},{"t":1779261060000,"open":77346.1,"high":77346.2,"low":77324.3,"close":77333.4},{"t":1779261120000,"open":77333.4,"high":77395.7,"low":77321.5,"close":77392.1},{"t":1779261180000,"open":77392.1,"high":77392.1,"low":77361.9,"close":77361.9},{"t":1779261240000,"open":77361.9,"high":77362.0,"low":77347.9,"close":77347.9},{"t":1779261300000,"open":77347.9,"high":77348.0,"low":77319.9,"close":77323.7},{"t":1779261360000,"open":77323.8,"high":77323.8,"low":77307.0,"close":77307.0},{"t":1779261420000,"open":77307.0,"high":77311.2,"low":77285.0,"close":77285.1},{"t":1779261480000,"open":77285.1,"high":77313.4,"low":77285.0,"close":77313.4},{"t":1779261540000,"open":77313.4,"high":77313.4,"low":77309.8,"close":77309.8},{"t":1779261600000,"open":77309.9,"high":77356.8,"low":77309.8,"close":77356.8},{"t":1779261660000,"open":77356.7,"high":77356.8,"low":77348.6,"close":77350.3},{"t":1779261720000,"open":77350.4,"high":77369.0,"low":77350.4,"close":77369.0},{"t":1779261780000,"open":77369.0,"high":77433.8,"low":77351.4,"close":77428.5},{"t":1779261840000,"open":77428.4,"high":77444.0,"low":77410.9,"close":77425.1},{"t":1779261900000,"open":77425.0,"high":77425.3,"low":77396.4,"close":77400.3},{"t":1779261960000,"open":77400.3,"high":77400.3,"low":77353.7,"close":77357.0},{"t":1779262020000,"open":77356.9,"high":77357.0,"low":77333.1,"close":77333.1},{"t":1779262080000,"open":77333.2,"high":77335.8,"low":77315.7,"close":77335.7},{"t":1779262140000,"open":77335.8,"high":77370.7,"low":77335.7,"close":77361.9},{"t":1779262200000,"open":77361.9,"high":77361.9,"low":77333.5,"close":77333.5},{"t":1779262260000,"open":77333.3,"high":77333.3,"low":77292.5,"close":77299.0},{"t":1779262320000,"open":77299.0,"high":77328.1,"low":77286.0,"close":77328.0},{"t":1779262380000,"open":77328.0,"high":77328.1,"low":77312.2,"close":77324.8},{"t":1779262440000,"open":77324.8,"high":77352.0,"low":77324.8,"close":77344.1},{"t":1779262500000,"open":77344.1,"high":77344.2,"low":77328.0,"close":77328.0},{"t":1779262560000,"open":77328.1,"high":77337.2,"low":77302.1,"close":77313.9},{"t":1779262620000,"open":77313.9,"high":77330.5,"low":77313.8,"close":77330.5},{"t":1779262680000,"open":77330.5,"high":77347.9,"low":77330.4,"close":77344.4},{"t":1779262740000,"open":77344.3,"high":77344.4,"low":77332.8,"close":77332.8},{"t":1779262800000,"open":77332.8,"high":77341.3,"low":77332.8,"close":77341.2},{"t":1779262860000,"open":77341.3,"high":77374.4,"low":77341.2,"close":77358.8},{"t":1779262920000,"open":77358.7,"high":77358.8,"low":77344.8,"close":77344.8},{"t":1779262980000,"open":77344.8,"high":77349.0,"low":77344.8,"close":77349.0},{"t":1779263040000,"open":77348.9,"high":77349.0,"low":77336.8,"close":77336.8},{"t":1779263100000,"open":77336.8,"high":77336.9,"low":77309.6,"close":77310.1},{"t":1779263160000,"open":77310.1,"high":77310.2,"low":77283.9,"close":77283.9},{"t":1779263220000,"open":77283.9,"high":77284.0,"low":77255.8,"close":77255.8},{"t":1779263280000,"open":77255.8,"high":77255.8,"low":77242.0,"close":77242.7},{"t":1779263340000,"open":77242.6,"high":77242.7,"low":77242.6,"close":77242.6},{"t":1779263400000,"open":77242.7,"high":77242.7,"low":77228.5,"close":77228.5},{"t":1779263460000,"open":77228.5,"high":77239.8,"low":77208.3,"close":77239.8},{"t":1779263520000,"open":77239.8,"high":77242.6,"low":77227.4,"close":77227.4},{"t":1779263580000,"open":77227.4,"high":77238.8,"low":77221.6,"close":77236.7},{"t":1779263640000,"open":77236.7,"high":77259.3,"low":77236.7,"close":77259.3},{"t":1779263700000,"open":77259.2,"high":77265.0,"low":77250.9,"close":77265.0},{"t":1779263760000,"open":77265.0,"high":77275.0,"low":77257.1,"close":77265.8},{"t":1779263820000,"open":77265.7,"high":77265.8,"low":77240.0,"close":77240.1},{"t":1779263880000,"open":77240.0,"high":77250.0,"low":77240.0,"close":77249.5},{"t":1779263940000,"open":77249.5,"high":77250.0,"low":77241.0,"close":77249.9},{"t":1779264000000,"open":77250.0,"high":77269.8,"low":77240.3,"close":77261.9},{"t":1779264060000,"open":77262.0,"high":77262.0,"low":77240.6,"close":77244.5},{"t":1779264120000,"open":77244.5,"high":77250.0,"low":77240.0,"close":77240.0},{"t":1779264180000,"open":77240.0,"high":77259.7,"low":77223.4,"close":77252.0},{"t":1779264240000,"open":77252.1,"high":77272.5,"low":77252.0,"close":77272.4},{"t":1779264300000,"open":77272.5,"high":77276.5,"low":77272.4,"close":77276.5},{"t":1779264360000,"open":77276.5,"high":77300.0,"low":77276.4,"close":77299.9},{"t":1779264420000,"open":77299.9,"high":77300.0,"low":77273.7,"close":77273.7},{"t":1779264480000,"open":77273.7,"high":77282.1,"low":77234.6,"close":77258.0},{"t":1779264540000,"open":77257.9,"high":77258.0,"low":77234.3,"close":77237.4},{"t":1779264600000,"open":77237.5,"high":77239.5,"low":77214.1,"close":77229.6},{"t":1779264660000,"open":77229.6,"high":77244.6,"low":77222.9,"close":77235.7},{"t":1779264720000,"open":77235.6,"high":77241.7,"low":77227.1,"close":77227.1},{"t":1779264780000,"open":77227.1,"high":77255.9,"low":77223.9,"close":77255.8},{"t":1779264840000,"open":77255.8,"high":77255.9,"low":77245.8,"close":77249.1},{"t":1779264900000,"open":77249.1,"high":77250.0,"low":77238.4,"close":77238.5},{"t":1779264960000,"open":77238.5,"high":77247.7,"low":77238.4,"close":77247.6},{"t":1779265020000,"open":77247.6,"high":77258.3,"low":77243.2,"close":77243.2},{"t":1779265080000,"open":77243.2,"high":77258.8,"low":77243.2,"close":77249.9},{"t":1779265140000,"open":77249.9,"high":77264.7,"low":77246.4,"close":77264.7},{"t":1779265200000,"open":77264.7,"high":77271.1,"low":77245.0,"close":77245.0},{"t":1779265260000,"open":77245.1,"high":77245.1,"low":77209.9,"close":77210.0},{"t":1779265320000,"open":77209.9,"high":77221.0,"low":77189.5,"close":77198.2},{"t":1779265380000,"open":77198.3,"high":77210.0,"low":77170.3,"close":77209.9},{"t":1779265440000,"open":77209.9,"high":77220.0,"low":77209.9,"close":77220.0},{"t":1779265500000,"open":77220.0,"high":77227.4,"low":77219.9,"close":77227.4},{"t":1779265560000,"open":77227.3,"high":77227.8,"low":77211.5,"close":77227.3},{"t":1779265620000,"open":77227.3,"high":77227.3,"low":77216.0,"close":77222.0},{"t":1779265680000,"open":77222.0,"high":77222.5,"low":77214.5,"close":77218.8},{"t":1779265740000,"open":77218.9,"high":77245.1,"low":77218.8,"close":77245.0},{"t":1779265800000,"open":77245.1,"high":77300.0,"low":77245.1,"close":77299.9},{"t":1779265860000,"open":77299.9,"high":77326.3,"low":77290.0,"close":77290.1},{"t":1779265920000,"open":77290.1,"high":77320.8,"low":77290.0,"close":77320.7},{"t":1779265980000,"open":77320.8,"high":77320.8,"low":77301.3,"close":77301.4},{"t":1779266040000,"open":77301.4,"high":77312.6,"low":77301.3,"close":77308.4},{"t":1779266100000,"open":77308.3,"high":77311.8,"low":77304.3,"close":77311.7},{"t":1779266160000,"open":77311.7,"high":77311.7,"low":77310.0,"close":77311.7},{"t":1779266220000,"open":77311.6,"high":77320.0,"low":77311.6,"close":77320.0},{"t":1779266280000,"open":77320.0,"high":77478.0,"low":77319.9,"close":77439.9},{"t":1779266340000,"open":77439.9,"high":77560.0,"low":77409.8,"close":77550.0},{"t":1779266400000,"open":77550.1,"high":77612.0,"low":77480.4,"close":77587.9},{"t":1779266460000,"open":77587.8,"high":77594.5,"low":77500.0,"close":77500.1},{"t":1779266520000,"open":77500.0,"high":77500.1,"low":77460.0,"close":77479.4},{"t":1779266580000,"open":77479.3,"high":77495.1,"low":77472.5,"close":77495.0},{"t":1779266640000,"open":77495.1,"high":77510.7,"low":77491.6,"close":77494.9},{"t":1779266700000,"open":77494.9,"high":77514.9,"low":77494.8,"close":77498.6},{"t":1779266760000,"open":77498.6,"high":77516.5,"low":77490.0,"close":77490.0},{"t":1779266820000,"open":77490.0,"high":77491.8,"low":77456.8,"close":77456.8},{"t":1779266880000,"open":77456.8,"high":77468.2,"low":77452.9,"close":77454.9},{"t":1779266940000,"open":77454.9,"high":77464.4,"low":77444.1,"close":77444.1},{"t":1779267000000,"open":77444.1,"high":77481.6,"low":77444.1,"close":77460.1},{"t":1779267060000,"open":77460.1,"high":77460.1,"low":77430.5,"close":77434.6},{"t":1779267120000,"open":77434.5,"high":77450.0,"low":77434.5,"close":77449.9},{"t":1779267180000,"open":77449.9,"high":77464.3,"low":77436.9,"close":77455.8},{"t":1779267240000,"open":77455.8,"high":77466.8,"low":77455.7,"close":77458.9},{"t":1779267300000,"open":77458.9,"high":77460.1,"low":77442.0,"close":77442.0},{"t":1779267360000,"open":77442.1,"high":77442.1,"low":77436.9,"close":77440.9},{"t":1779267420000,"open":77440.9,"high":77446.0,"low":77430.0,"close":77430.1},{"t":1779267480000,"open":77430.1,"high":77440.7,"low":77430.0,"close":77430.1},{"t":1779267540000,"open":77430.0,"high":77430.1,"low":77430.0,"close":77430.0},{"t":1779267600000,"open":77430.1,"high":77430.1,"low":77420.0,"close":77424.0},{"t":1779267660000,"open":77424.1,"high":77428.9,"low":77420.0,"close":77424.8},{"t":1779267720000,"open":77424.9,"high":77461.0,"low":77424.8,"close":77447.0},{"t":1779267780000,"open":77447.0,"high":77447.0,"low":77410.0,"close":77416.4},{"t":1779267840000,"open":77416.5,"high":77443.8,"low":77416.4,"close":77440.8},{"t":1779267900000,"open":77440.9,"high":77440.9,"low":77390.0,"close":77390.0},{"t":1779267960000,"open":77390.1,"high":77397.2,"low":77372.1,"close":77388.6},{"t":1779268020000,"open":77388.6,"high":77399.9,"low":77381.8,"close":77399.9},{"t":1779268080000,"open":77399.9,"high":77414.1,"low":77396.9,"close":77396.9},{"t":1779268140000,"open":77396.9,"high":77404.0,"low":77391.6,"close":77397.1},{"t":1779268200000,"open":77397.1,"high":77424.4,"low":77397.1,"close":77412.8},{"t":1779268260000,"open":77412.8,"high":77423.7,"low":77412.8,"close":77420.1},{"t":1779268320000,"open":77420.0,"high":77420.0,"low":77390.8,"close":77401.9},{"t":1779268380000,"open":77401.7,"high":77401.7,"low":77397.1,"close":77397.2},{"t":1779268440000,"open":77397.1,"high":77397.2,"low":77397.1,"close":77397.2},{"t":1779268500000,"open":77397.1,"high":77397.2,"low":77374.7,"close":77374.8},{"t":1779268560000,"open":77374.7,"high":77374.8,"low":77344.6,"close":77348.0},{"t":1779268620000,"open":77348.0,"high":77368.6,"low":77333.9,"close":77364.0},{"t":1779268680000,"open":77364.0,"high":77387.6,"low":77363.9,"close":77387.6},{"t":1779268740000,"open":77387.5,"high":77401.6,"low":77387.5,"close":77397.6},{"t":1779268800000,"open":77397.6,"high":77410.0,"low":77392.1,"close":77395.9},{"t":1779268860000,"open":77395.9,"high":77395.9,"low":77395.8,"close":77395.8},{"t":1779268920000,"open":77395.8,"high":77410.0,"low":77395.8,"close":77410.0},{"t":1779268980000,"open":77410.0,"high":77414.0,"low":77394.7,"close":77394.7},{"t":1779269040000,"open":77394.8,"high":77394.8,"low":77391.7,"close":77391.7},{"t":1779269100000,"open":77391.8,"high":77401.8,"low":77391.7,"close":77401.7},{"t":1779269160000,"open":77401.7,"high":77401.8,"low":77387.2,"close":77390.9},{"t":1779269220000,"open":77390.8,"high":77403.8,"low":77387.6,"close":77403.8},{"t":1779269280000,"open":77403.7,"high":77453.5,"low":77403.7,"close":77453.5},{"t":1779269340000,"open":77453.5,"high":77479.8,"low":77453.4,"close":77466.7},{"t":1779269400000,"open":77466.6,"high":77481.0,"low":77461.5,"close":77481.0},{"t":1779269460000,"open":77481.0,"high":77516.0,"low":77480.9,"close":77515.9},{"t":1779269520000,"open":77515.9,"high":77516.0,"low":77488.7,"close":77501.9},{"t":1779269580000,"open":77501.8,"high":77501.8,"low":77499.8,"close":77499.9},{"t":1779269640000,"open":77499.9,"high":77499.9,"low":77478.6,"close":77489.7},{"t":1779269700000,"open":77489.8,"high":77500.7,"low":77480.1,"close":77480.1},{"t":1779269760000,"open":77480.2,"high":77485.4,"low":77470.0,"close":77478.1},{"t":1779269820000,"open":77478.0,"high":77509.0,"low":77477.8,"close":77508.9},{"t":1779269880000,"open":77509.0,"high":77516.0,"low":77506.6,"close":77515.9},{"t":1779269940000,"open":77516.0,"high":77516.0,"low":77503.4,"close":77503.4},{"t":1779270000000,"open":77503.5,"high":77511.9,"low":77503.5,"close":77509.1},{"t":1779270060000,"open":77509.0,"high":77509.1,"low":77493.1,"close":77493.1},{"t":1779270120000,"open":77493.1,"high":77495.6,"low":77473.8,"close":77473.9},{"t":1779270180000,"open":77473.8,"high":77495.7,"low":77473.8,"close":77480.0},{"t":1779270240000,"open":77480.0,"high":77480.0,"low":77470.3,"close":77478.3},{"t":1779270300000,"open":77478.3,"high":77478.3,"low":77465.1,"close":77465.1},{"t":1779270360000,"open":77465.1,"high":77476.3,"low":77465.1,"close":77475.6},{"t":1779270420000,"open":77475.7,"high":77492.4,"low":77458.1,"close":77458.2},{"t":1779270480000,"open":77458.1,"high":77466.7,"low":77458.1,"close":77462.6},{"t":1779270540000,"open":77462.7,"high":77463.8,"low":77450.1,"close":77463.7},{"t":1779270600000,"open":77463.8,"high":77463.8,"low":77428.9,"close":77429.0},{"t":1779270660000,"open":77428.9,"high":77463.8,"low":77428.9,"close":77463.8},{"t":1779270720000,"open":77463.8,"high":77477.1,"low":77459.1,"close":77459.1},{"t":1779270780000,"open":77459.1,"high":77465.1,"low":77456.0,"close":77456.1},{"t":1779270840000,"open":77456.0,"high":77456.1,"low":77453.7,"close":77453.7},{"t":1779270900000,"open":77453.7,"high":77478.8,"low":77453.7,"close":77470.2},{"t":1779270960000,"open":77470.3,"high":77470.3,"low":77429.0,"close":77429.0},{"t":1779271020000,"open":77429.1,"high":77429.1,"low":77411.4,"close":77414.4},{"t":1779271080000,"open":77414.4,"high":77457.1,"low":77414.3,"close":77457.0},{"t":1779271140000,"open":77457.0,"high":77457.0,"low":77447.5,"close":77449.9},{"t":1779271200000,"open":77450.0,"high":77498.4,"low":77450.0,"close":77498.4},{"t":1779271260000,"open":77498.3,"high":77516.0,"low":77498.3,"close":77516.0},{"t":1779271320000,"open":77516.0,"high":77550.0,"low":77515.9,"close":77539.2},{"t":1779271380000,"open":77539.2,"high":77543.2,"low":77506.3,"close":77506.4},{"t":1779271440000,"open":77506.4,"high":77512.4,"low":77506.3,"close":77507.0},{"t":1779271500000,"open":77506.9,"high":77520.0,"low":77500.0,"close":77500.1},{"t":1779271560000,"open":77500.1,"high":77558.0,"low":77500.0,"close":77548.7},{"t":1779271620000,"open":77548.7,"high":77548.8,"low":77522.7,"close":77534.2},{"t":1779271680000,"open":77534.2,"high":77545.5,"low":77534.1,"close":77540.0},{"t":1779271740000,"open":77540.0,"high":77545.0,"low":77534.2,"close":77534.2},{"t":1779271800000,"open":77534.2,"high":77534.2,"low":77516.5,"close":77516.5},{"t":1779271860000,"open":77516.6,"high":77520.0,"low":77509.5,"close":77509.6},{"t":1779271920000,"open":77509.5,"high":77559.5,"low":77509.5,"close":77558.5},{"t":1779271980000,"open":77558.4,"high":77570.0,"low":77552.6,"close":77567.9},{"t":1779272040000,"open":77567.8,"high":77580.0,"low":77567.8,"close":77576.0},{"t":1779272100000,"open":77575.9,"high":77576.0,"low":77538.6,"close":77538.6},{"t":1779272160000,"open":77538.7,"high":77550.1,"low":77538.6,"close":77546.2},{"t":1779272220000,"open":77546.1,"high":77552.3,"low":77543.3,"close":77552.3},{"t":1779272280000,"open":77552.2,"high":77559.1,"low":77552.2,"close":77557.0},{"t":1779272340000,"open":77556.9,"high":77557.0,"low":77556.0,"close":77556.1},{"t":1779272400000,"open":77556.0,"high":77560.0,"low":77556.0,"close":77560.0},{"t":1779272460000,"open":77560.0,"high":77580.0,"low":77559.9,"close":77580.0},{"t":1779272520000,"open":77579.9,"high":77592.2,"low":77570.0,"close":77578.9},{"t":1779272580000,"open":77578.8,"high":77629.6,"low":77570.1,"close":77586.3},{"t":1779272640000,"open":77586.3,"high":77602.7,"low":77586.2,"close":77588.8},{"t":1779272700000,"open":77588.7,"high":77588.8,"low":77579.2,"close":77579.3},{"t":1779272760000,"open":77579.2,"high":77579.3,"low":77533.8,"close":77533.8},{"t":1779272820000,"open":77533.8,"high":77533.9,"low":77526.8,"close":77526.8},{"t":1779272880000,"open":77526.8,"high":77526.9,"low":77526.8,"close":77526.8},{"t":1779272940000,"open":77526.8,"high":77581.6,"low":77526.8,"close":77581.6},{"t":1779273000000,"open":77581.6,"high":77581.6,"low":77561.9,"close":77567.1},{"t":1779273060000,"open":77567.1,"high":77583.2,"low":77563.9,"close":77581.2},{"t":1779273120000,"open":77581.1,"high":77590.2,"low":77578.0,"close":77581.1},{"t":1779273180000,"open":77581.0,"high":77581.1,"low":77575.3,"close":77581.0},{"t":1779273240000,"open":77581.0,"high":77616.4,"low":77581.0,"close":77616.3},{"t":1779273300000,"open":77616.4,"high":77639.3,"low":77596.3,"close":77625.3},{"t":1779273360000,"open":77625.4,"high":77635.4,"low":77600.0,"close":77600.0},{"t":1779273420000,"open":77600.0,"high":77600.1,"low":77575.5,"close":77576.7},{"t":1779273480000,"open":77576.8,"high":77576.8,"low":77540.0,"close":77540.0},{"t":1779273540000,"open":77540.0,"high":77540.1,"low":77519.3,"close":77519.4},{"t":1779273600000,"open":77519.3,"high":77527.2,"low":77500.5,"close":77500.5},{"t":1779273660000,"open":77500.5,"high":77500.6,"low":77483.1,"close":77487.7},{"t":1779273720000,"open":77487.7,"high":77515.0,"low":77487.7,"close":77510.9},{"t":1779273780000,"open":77511.0,"high":77518.3,"low":77510.9,"close":77518.3},{"t":1779273840000,"open":77518.2,"high":77518.3,"low":77518.2,"close":77518.2},{"t":1779273900000,"open":77518.3,"high":77522.0,"low":77517.8,"close":77517.8},{"t":1779273960000,"open":77517.8,"high":77532.2,"low":77517.8,"close":77528.1},{"t":1779274020000,"open":77528.1,"high":77552.9,"low":77528.1,"close":77547.8},{"t":1779274080000,"open":77547.8,"high":77557.8,"low":77523.0,"close":77523.1},{"t":1779274140000,"open":77523.1,"high":77523.1,"low":77516.5,"close":77523.1},{"t":1779274200000,"open":77523.0,"high":77523.0,"low":77491.0,"close":77509.1},{"t":1779274260000,"open":77509.1,"high":77510.0,"low":77502.5,"close":77510.0},{"t":1779274320000,"open":77510.0,"high":77515.2,"low":77509.9,"close":77515.2},{"t":1779274380000,"open":77515.2,"high":77515.2,"low":77504.5,"close":77504.6},{"t":1779274440000,"open":77504.5,"high":77523.0,"low":77504.5,"close":77522.9},{"t":1779274500000,"open":77523.0,"high":77523.1,"low":77495.4,"close":77495.4},{"t":1779274560000,"open":77495.4,"high":77495.4,"low":77479.4,"close":77479.4},{"t":1779274620000,"open":77479.4,"high":77481.2,"low":77478.8,"close":77481.2},{"t":1779274680000,"open":77481.1,"high":77484.8,"low":77481.1,"close":77484.7},{"t":1779274740000,"open":77484.6,"high":77484.7,"low":77475.8,"close":77475.8},{"t":1779274800000,"open":77475.8,"high":77475.9,"low":77475.1,"close":77475.1},{"t":1779274860000,"open":77475.1,"high":77502.8,"low":77475.1,"close":77496.1},{"t":1779274920000,"open":77496.0,"high":77496.1,"low":77473.6,"close":77473.6},{"t":1779274980000,"open":77473.7,"high":77473.7,"low":77450.3,"close":77455.0},{"t":1779275040000,"open":77455.0,"high":77487.4,"low":77450.9,"close":77487.3},{"t":1779275100000,"open":77487.4,"high":77509.7,"low":77487.3,"close":77509.6},{"t":1779275160000,"open":77509.7,"high":77530.0,"low":77509.6,"close":77525.9},{"t":1779275220000,"open":77526.0,"high":77526.0,"low":77496.5,"close":77496.5},{"t":1779275280000,"open":77496.5,"high":77496.6,"low":77489.8,"close":77489.8},{"t":1779275340000,"open":77489.8,"high":77489.9,"low":77477.8,"close":77477.8},{"t":1779275400000,"open":77477.8,"high":77493.5,"low":77472.8,"close":77486.0},{"t":1779275460000,"open":77486.0,"high":77494.2,"low":77486.0,"close":77494.1},{"t":1779275520000,"open":77494.1,"high":77496.9,"low":77474.3,"close":77474.4},{"t":1779275580000,"open":77474.3,"high":77474.4,"low":77463.2,"close":77463.6},{"t":1779275640000,"open":77463.6,"high":77463.7,"low":77426.1,"close":77446.1},{"t":1779275700000,"open":77446.1,"high":77468.7,"low":77446.1,"close":77468.6},{"t":1779275760000,"open":77468.7,"high":77468.7,"low":77458.5,"close":77468.6},{"t":1779275820000,"open":77468.6,"high":77472.9,"low":77468.6,"close":77472.8},{"t":1779275880000,"open":77472.8,"high":77472.9,"low":77468.6,"close":77471.9},{"t":1779275940000,"open":77472.0,"high":77472.0,"low":77442.5,"close":77442.6},{"t":1779276000000,"open":77442.5,"high":77463.2,"low":77442.5,"close":77458.0},{"t":1779276060000,"open":77458.0,"high":77458.1,"low":77433.0,"close":77433.0},{"t":1779276120000,"open":77433.0,"high":77448.1,"low":77432.5,"close":77446.9},{"t":1779276180000,"open":77446.9,"high":77453.2,"low":77442.0,"close":77453.1},{"t":1779276240000,"open":77453.2,"high":77467.5,"low":77453.1,"close":77454.7},{"t":1779276300000,"open":77454.7,"high":77454.7,"low":77454.6,"close":77454.7},{"t":1779276360000,"open":77454.7,"high":77454.7,"low":77450.0,"close":77454.0},{"t":1779276420000,"open":77454.0,"high":77457.5,"low":77442.3,"close":77451.5},{"t":1779276480000,"open":77451.5,"high":77460.9,"low":77444.1,"close":77444.2},{"t":1779276540000,"open":77444.1,"high":77444.2,"low":77419.0,"close":77432.0},{"t":1779276600000,"open":77432.0,"high":77445.1,"low":77432.0,"close":77445.0},{"t":1779276660000,"open":77445.1,"high":77447.0,"low":77421.9,"close":77422.0},{"t":1779276720000,"open":77421.9,"high":77428.3,"low":77421.6,"close":77424.9},{"t":1779276780000,"open":77424.9,"high":77435.0,"low":77424.9,"close":77435.0},{"t":1779276840000,"open":77434.9,"high":77447.0,"low":77434.9,"close":77446.9},{"t":1779276900000,"open":77447.0,"high":77454.0,"low":77446.9,"close":77454.0},{"t":1779276960000,"open":77454.0,"high":77454.0,"low":77402.7,"close":77402.7},{"t":1779277020000,"open":77402.7,"high":77402.8,"low":77400.0,"close":77400.1},{"t":1779277080000,"open":77400.0,"high":77400.1,"low":77388.0,"close":77388.6},{"t":1779277140000,"open":77388.6,"high":77399.0,"low":77388.6,"close":77399.0},{"t":1779277200000,"open":77398.9,"high":77398.9,"low":77370.0,"close":77370.1},{"t":1779277260000,"open":77370.0,"high":77377.9,"low":77351.0,"close":77351.1},{"t":1779277320000,"open":77351.0,"high":77352.1,"low":77304.8,"close":77332.2},{"t":1779277380000,"open":77332.2,"high":77347.0,"low":77323.8,"close":77346.9},{"t":1779277440000,"open":77346.9,"high":77356.7,"low":77346.9,"close":77356.7},{"t":1779277500000,"open":77356.7,"high":77356.7,"low":77356.6,"close":77356.6},{"t":1779277560000,"open":77356.6,"high":77369.5,"low":77356.6,"close":77369.4},{"t":1779277620000,"open":77369.5,"high":77384.5,"low":77362.3,"close":77384.5},{"t":1779277680000,"open":77384.5,"high":77387.8,"low":77364.3,"close":77364.3},{"t":1779277740000,"open":77364.3,"high":77364.3,"low":77323.9,"close":77328.5},{"t":1779277800000,"open":77328.4,"high":77328.5,"low":77311.8,"close":77311.8},{"t":1779277860000,"open":77311.8,"high":77311.9,"low":77286.1,"close":77295.9},{"t":1779277920000,"open":77295.9,"high":77336.5,"low":77295.8,"close":77336.4},{"t":1779277980000,"open":77336.4,"high":77343.9,"low":77336.4,"close":77343.9},{"t":1779278040000,"open":77343.9,"high":77344.0,"low":77343.8,"close":77344.0},{"t":1779278100000,"open":77344.0,"high":77354.5,"low":77343.9,"close":77349.8},{"t":1779278160000,"open":77349.8,"high":77349.9,"low":77347.0,"close":77349.8},{"t":1779278220000,"open":77349.9,"high":77349.9,"low":77339.6,"close":77339.6},{"t":1779278280000,"open":77339.7,"high":77371.3,"low":77339.6,"close":77371.3},{"t":1779278340000,"open":77371.2,"high":77375.9,"low":77351.2,"close":77351.2},{"t":1779278400000,"open":77351.2,"high":77351.2,"low":77329.7,"close":77334.7},{"t":1779278460000,"open":77334.7,"high":77394.8,"low":77334.7,"close":77392.1},{"t":1779278520000,"open":77392.1,"high":77414.1,"low":77392.0,"close":77414.1},{"t":1779278580000,"open":77414.1,"high":77430.9,"low":77398.0,"close":77416.6},{"t":1779278640000,"open":77416.8,"high":77441.5,"low":77416.8,"close":77429.1},{"t":1779278700000,"open":77429.1,"high":77443.0,"low":77429.0,"close":77437.7},{"t":1779278760000,"open":77437.7,"high":77440.0,"low":77421.7,"close":77421.7},{"t":1779278820000,"open":77421.7,"high":77421.8,"low":77409.6,"close":77409.6},{"t":1779278880000,"open":77409.7,"high":77439.0,"low":77408.6,"close":77439.0},{"t":1779278940000,"open":77439.0,"high":77439.0,"low":77410.2,"close":77410.2},{"t":1779279000000,"open":77410.2,"high":77410.3,"low":77401.1,"close":77401.1},{"t":1779279060000,"open":77401.2,"high":77420.5,"low":77401.1,"close":77420.5},{"t":1779279120000,"open":77420.4,"high":77420.5,"low":77415.2,"close":77418.7},{"t":1779279180000,"open":77418.7,"high":77431.3,"low":77418.6,"close":77426.6},{"t":1779279240000,"open":77426.7,"high":77426.7,"low":77413.9,"close":77413.9},{"t":1779279300000,"open":77413.9,"high":77437.5,"low":77411.1,"close":77426.6},{"t":1779279360000,"open":77426.6,"high":77445.0,"low":77426.5,"close":77440.9},{"t":1779279420000,"open":77440.9,"high":77444.8,"low":77440.7,"close":77440.7},{"t":1779279480000,"open":77440.8,"high":77452.0,"low":77440.7,"close":77452.0},{"t":1779279540000,"open":77451.9,"high":77452.0,"low":77415.0,"close":77422.0},{"t":1779279600000,"open":77422.0,"high":77422.0,"low":77370.7,"close":77370.7},{"t":1779279660000,"open":77370.7,"high":77370.8,"low":77350.9,"close":77357.5},{"t":1779279720000,"open":77357.6,"high":77357.6,"low":77330.0,"close":77330.0},{"t":1779279780000,"open":77330.1,"high":77357.5,"low":77330.0,"close":77357.5},{"t":1779279840000,"open":77357.4,"high":77399.9,"low":77357.4,"close":77399.9},{"t":1779279900000,"open":77400.0,"high":77473.1,"low":77400.0,"close":77473.1},{"t":1779279960000,"open":77473.1,"high":77499.9,"low":77447.8,"close":77447.8},{"t":1779280020000,"open":77447.9,"high":77462.2,"low":77445.1,"close":77462.1},{"t":1779280080000,"open":77462.1,"high":77467.4,"low":77462.1,"close":77465.2},{"t":1779280140000,"open":77465.2,"high":77465.3,"low":77463.8,"close":77463.9},{"t":1779280200000,"open":77463.9,"high":77492.2,"low":77463.8,"close":77488.9},{"t":1779280260000,"open":77488.9,"high":77488.9,"low":77471.5,"close":77471.5},{"t":1779280320000,"open":77471.6,"high":77471.6,"low":77462.5,"close":77463.1},{"t":1779280380000,"open":77463.2,"high":77496.8,"low":77463.1,"close":77496.8},{"t":1779280440000,"open":77496.8,"high":77520.0,"low":77496.7,"close":77508.8},{"t":1779280500000,"open":77508.8,"high":77512.8,"low":77501.7,"close":77501.7},{"t":1779280560000,"open":77501.8,"high":77516.2,"low":77499.0,"close":77499.1},{"t":1779280620000,"open":77499.1,"high":77499.1,"low":77499.0,"close":77499.0},{"t":1779280680000,"open":77499.1,"high":77499.1,"low":77499.0,"close":77499.0},{"t":1779280740000,"open":77499.1,"high":77502.5,"low":77499.0,"close":77502.4},{"t":1779280800000,"open":77502.4,"high":77502.5,"low":77474.1,"close":77474.1},{"t":1779280860000,"open":77474.1,"high":77488.5,"low":77474.1,"close":77488.4},{"t":1779280920000,"open":77488.5,"high":77504.1,"low":77488.5,"close":77496.8},{"t":1779280980000,"open":77496.7,"high":77496.8,"low":77496.7,"close":77496.7},{"t":1779281040000,"open":77496.8,"high":77496.8,"low":77496.7,"close":77496.7},{"t":1779281100000,"open":77496.8,"high":77496.8,"low":77496.7,"close":77496.7},{"t":1779281160000,"open":77496.8,"high":77563.6,"low":77496.8,"close":77553.3},{"t":1779281220000,"open":77553.2,"high":77553.2,"low":77529.0,"close":77533.1},{"t":1779281280000,"open":77533.0,"high":77535.0,"low":77533.0,"close":77534.9},{"t":1779281340000,"open":77535.0,"high":77558.4,"low":77533.0,"close":77540.3},{"t":1779281400000,"open":77540.4,"high":77540.4,"low":77502.4,"close":77522.9},{"t":1779281460000,"open":77522.8,"high":77522.9,"low":77503.3,"close":77521.7},{"t":1779281520000,"open":77521.8,"high":77521.8,"low":77508.9,"close":77514.1},{"t":1779281580000,"open":77514.2,"high":77565.5,"low":77514.1,"close":77562.9},{"t":1779281640000,"open":77562.9,"high":77580.0,"low":77562.8,"close":77580.0},{"t":1779281700000,"open":77579.9,"high":77581.6,"low":77572.5,"close":77581.5},{"t":1779281760000,"open":77581.6,"high":77699.9,"low":77581.5,"close":77693.1},{"t":1779281820000,"open":77693.0,"high":77733.0,"low":77621.0,"close":77621.0},{"t":1779281880000,"open":77621.0,"high":77621.1,"low":77584.3,"close":77584.3},{"t":1779281940000,"open":77584.4,"high":77590.3,"low":77573.9,"close":77590.2},{"t":1779282000000,"open":77590.2,"high":77617.2,"low":77574.5,"close":77595.0},{"t":1779282060000,"open":77595.0,"high":77600.0,"low":77523.6,"close":77523.7},{"t":1779282120000,"open":77523.7,"high":77550.0,"low":77512.4,"close":77550.0},{"t":1779282180000,"open":77549.9,"high":77550.0,"low":77531.8,"close":77531.8},{"t":1779282240000,"open":77531.8,"high":77531.9,"low":77520.0,"close":77521.0},{"t":1779282300000,"open":77520.9,"high":77537.0,"low":77511.0,"close":77511.0},{"t":1779282360000,"open":77511.1,"high":77511.1,"low":77490.1,"close":77499.9},{"t":1779282420000,"open":77499.9,"high":77500.0,"low":77477.1,"close":77477.1},{"t":1779282480000,"open":77477.1,"high":77500.0,"low":77473.6,"close":77500.0},{"t":1779282540000,"open":77499.9,"high":77505.4,"low":77486.9,"close":77486.9},{"t":1779282600000,"open":77486.9,"high":77486.9,"low":77463.0,"close":77467.3},{"t":1779282660000,"open":77467.3,"high":77467.4,"low":77440.0,"close":77448.9},{"t":1779282720000,"open":77448.8,"high":77452.2,"low":77448.1,"close":77452.2},{"t":1779282780000,"open":77452.2,"high":77452.2,"low":77448.6,"close":77452.2},{"t":1779282840000,"open":77452.2,"high":77452.2,"low":77422.4,"close":77433.1},{"t":1779282900000,"open":77433.2,"high":77445.5,"low":77388.9,"close":77414.6},{"t":1779282960000,"open":77414.6,"high":77427.6,"low":77414.6,"close":77414.8},{"t":1779283020000,"open":77414.9,"high":77414.9,"low":77408.0,"close":77408.1},{"t":1779283080000,"open":77408.0,"high":77430.0,"low":77370.0,"close":77430.0},{"t":1779283140000,"open":77430.0,"high":77432.0,"low":77413.2,"close":77413.2},{"t":1779283200000,"open":77413.2,"high":77449.6,"low":77403.0,"close":77449.6},{"t":1779283260000,"open":77449.6,"high":77449.6,"low":77449.2,"close":77449.3},{"t":1779283320000,"open":77449.3,"high":77452.9,"low":77448.9,"close":77452.4},{"t":1779283380000,"open":77452.4,"high":77456.3,"low":77452.3,"close":77452.4},{"t":1779283440000,"open":77452.4,"high":77454.1,"low":77438.6,"close":77438.7},{"t":1779283500000,"open":77438.6,"high":77438.6,"low":77361.3,"close":77364.4},{"t":1779283560000,"open":77364.4,"high":77364.4,"low":77290.3,"close":77290.3},{"t":1779283620000,"open":77290.3,"high":77311.7,"low":77264.6,"close":77291.0},{"t":1779283680000,"open":77291.0,"high":77300.0,"low":77245.1,"close":77252.7},{"t":1779283740000,"open":77252.7,"high":77274.0,"low":77245.1,"close":77274.0},{"t":1779283800000,"open":77274.0,"high":77283.6,"low":77250.0,"close":77272.8},{"t":1779283860000,"open":77272.7,"high":77315.7,"low":77230.2,"close":77230.5},{"t":1779283920000,"open":77230.5,"high":77250.5,"low":77192.0,"close":77230.0},{"t":1779283980000,"open":77230.0,"high":77240.3,"low":77151.4,"close":77177.5},{"t":1779284040000,"open":77177.6,"high":77221.5,"low":77177.5,"close":77221.5},{"t":1779284100000,"open":77221.4,"high":77221.5,"low":77061.0,"close":77063.4},{"t":1779284160000,"open":77063.4,"high":77098.8,"low":77010.0,"close":77074.9},{"t":1779284220000,"open":77075.0,"high":77075.0,"low":76925.6,"close":77037.3},{"t":1779284280000,"open":77037.3,"high":77057.0,"low":76995.1,"close":77048.0},{"t":1779284340000,"open":77048.0,"high":77090.1,"low":77020.6,"close":77055.1},{"t":1779284400000,"open":77055.2,"high":77055.2,"low":76980.0,"close":77039.2},{"t":1779284460000,"open":77039.3,"high":77092.1,"low":76957.0,"close":76986.4},{"t":1779284520000,"open":76986.3,"high":77032.6,"low":76980.6,"close":76985.4},{"t":1779284580000,"open":76985.5,"high":76993.3,"low":76960.0,"close":76978.1},{"t":1779284640000,"open":76978.1,"high":77066.7,"low":76960.5,"close":77053.4},{"t":1779284700000,"open":77053.3,"high":77121.4,"low":77053.3,"close":77105.8},{"t":1779284760000,"open":77105.7,"high":77238.0,"low":77100.0,"close":77237.9},{"t":1779284820000,"open":77237.9,"high":77332.1,"low":77200.6,"close":77228.0},{"t":1779284880000,"open":77228.1,"high":77272.2,"low":77175.1,"close":77180.8},{"t":1779284940000,"open":77180.7,"high":77180.8,"low":77110.9,"close":77153.0},{"t":1779285000000,"open":77153.0,"high":77207.1,"low":77140.0,"close":77140.0},{"t":1779285060000,"open":77140.0,"high":77166.8,"low":77100.1,"close":77155.7},{"t":1779285120000,"open":77155.6,"high":77198.8,"low":77135.3,"close":77173.0},{"t":1779285180000,"open":77173.0,"high":77199.0,"low":77150.7,"close":77150.8},{"t":1779285240000,"open":77150.7,"high":77178.6,"low":77108.8,"close":77126.9},{"t":1779285300000,"open":77127.0,"high":77127.0,"low":77018.7,"close":77018.7},{"t":1779285360000,"open":77018.7,"high":77084.4,"low":77013.9,"close":77084.4},{"t":1779285420000,"open":77084.4,"high":77153.0,"low":77079.9,"close":77145.6},{"t":1779285480000,"open":77145.7,"high":77153.0,"low":77116.2,"close":77140.0},{"t":1779285540000,"open":77140.0,"high":77175.3,"low":77109.9,"close":77175.3},{"t":1779285600000,"open":77175.2,"high":77233.3,"low":77169.0,"close":77227.4},{"t":1779285660000,"open":77227.3,"high":77239.1,"low":77158.0,"close":77165.6},{"t":1779285720000,"open":77165.6,"high":77197.6,"low":77143.7,"close":77150.8},{"t":1779285780000,"open":77150.8,"high":77169.9,"low":77132.9,"close":77139.2},{"t":1779285840000,"open":77139.2,"high":77175.6,"low":77139.2,"close":77170.4},{"t":1779285900000,"open":77170.4,"high":77177.1,"low":77088.7,"close":77098.4},{"t":1779285960000,"open":77098.4,"high":77147.6,"low":77082.8,"close":77147.6},{"t":1779286020000,"open":77147.7,"high":77150.0,"low":77119.2,"close":77144.7},{"t":1779286080000,"open":77144.7,"high":77200.0,"low":77144.7,"close":77173.1},{"t":1779286140000,"open":77173.2,"high":77195.4,"low":77119.2,"close":77119.2},{"t":1779286200000,"open":77119.2,"high":77127.2,"low":77060.8,"close":77060.8},{"t":1779286260000,"open":77060.8,"high":77060.9,"low":77020.0,"close":77025.0},{"t":1779286320000,"open":77025.0,"high":77025.0,"low":76862.9,"close":76900.7},{"t":1779286380000,"open":76900.7,"high":76927.7,"low":76855.0,"close":76927.7},{"t":1779286440000,"open":76927.6,"high":77211.0,"low":76916.0,"close":77081.6},{"t":1779286500000,"open":77081.6,"high":77220.3,"low":77081.6,"close":77203.3},{"t":1779286560000,"open":77203.2,"high":77518.5,"low":77198.2,"close":77504.1},{"t":1779286620000,"open":77504.1,"high":77545.0,"low":77299.7,"close":77344.4},{"t":1779286680000,"open":77344.5,"high":77464.8,"low":77344.4,"close":77430.5},{"t":1779286740000,"open":77430.5,"high":77468.5,"low":77408.9,"close":77429.9},{"t":1779286800000,"open":77429.9,"high":77485.3,"low":77412.5,"close":77442.3},{"t":1779286860000,"open":77442.1,"high":77473.0,"low":77380.0,"close":77435.9},{"t":1779286920000,"open":77436.0,"high":77494.3,"low":77420.0,"close":77472.9},{"t":1779286980000,"open":77472.8,"high":77482.3,"low":77358.2,"close":77364.4},{"t":1779287040000,"open":77364.3,"high":77387.0,"low":77246.1,"close":77298.8},{"t":1779287100000,"open":77298.7,"high":77338.1,"low":77258.2,"close":77336.4},{"t":1779287160000,"open":77336.5,"high":77381.0,"low":77322.2,"close":77365.7},{"t":1779287220000,"open":77365.6,"high":77426.9,"low":77365.6,"close":77400.3},{"t":1779287280000,"open":77400.3,"high":77413.4,"low":77358.9,"close":77386.9},{"t":1779287340000,"open":77386.9,"high":77413.3,"low":77358.0,"close":77384.1},{"t":1779287400000,"open":77384.2,"high":77479.7,"low":77384.2,"close":77454.2},{"t":1779287460000,"open":77454.1,"high":77477.2,"low":77427.8,"close":77433.1},{"t":1779287520000,"open":77433.1,"high":77477.8,"low":77433.1,"close":77450.3},{"t":1779287580000,"open":77450.3,"high":77473.8,"low":77405.3,"close":77429.1},{"t":1779287640000,"open":77429.2,"high":77439.3,"low":77338.8,"close":77342.6},{"t":1779287700000,"open":77342.5,"high":77370.0,"low":77240.4,"close":77277.1},{"t":1779287760000,"open":77277.2,"high":77343.4,"low":77277.1,"close":77330.1},{"t":1779287820000,"open":77330.1,"high":77368.2,"low":77252.7,"close":77252.8},{"t":1779287880000,"open":77252.8,"high":77290.7,"low":77249.9,"close":77278.9},{"t":1779287940000,"open":77278.9,"high":77294.0,"low":77263.3,"close":77272.8},{"t":1779288000000,"open":77272.8,"high":77350.0,"low":77258.3,"close":77331.1},{"t":1779288060000,"open":77331.1,"high":77361.9,"low":77299.9,"close":77320.5},{"t":1779288120000,"open":77320.6,"high":77358.9,"low":77304.0,"close":77328.2},{"t":1779288180000,"open":77328.2,"high":77370.2,"low":77328.2,"close":77344.2},{"t":1779288240000,"open":77344.3,"high":77367.3,"low":77340.0,"close":77367.3},{"t":1779288300000,"open":77367.3,"high":77440.0,"low":77361.7,"close":77361.8},{"t":1779288360000,"open":77361.7,"high":77395.6,"low":77359.5,"close":77359.6},{"t":1779288420000,"open":77359.6,"high":77380.1,"low":77348.3,"close":77358.3},{"t":1779288480000,"open":77358.3,"high":77400.0,"low":77358.2,"close":77400.0},{"t":1779288540000,"open":77400.0,"high":77410.0,"low":77375.6,"close":77382.7},{"t":1779288600000,"open":77383.0,"high":77400.5,"low":77354.5,"close":77357.2},{"t":1779288660000,"open":77357.1,"high":77438.1,"low":77356.2,"close":77435.0},{"t":1779288720000,"open":77434.9,"high":77466.6,"low":77431.3,"close":77466.6},{"t":1779288780000,"open":77466.5,"high":77526.0,"low":77466.5,"close":77499.0},{"t":1779288840000,"open":77499.1,"high":77520.0,"low":77486.7,"close":77492.7},{"t":1779288900000,"open":77492.8,"high":77523.5,"low":77473.7,"close":77521.1},{"t":1779288960000,"open":77521.1,"high":77521.2,"low":77477.5,"close":77487.3},{"t":1779289020000,"open":77487.2,"high":77487.2,"low":77470.0,"close":77475.6},{"t":1779289080000,"open":77475.5,"high":77515.2,"low":77432.7,"close":77434.4},{"t":1779289140000,"open":77434.4,"high":77450.0,"low":77410.0,"close":77410.0},{"t":1779289200000,"open":77410.0,"high":77440.0,"low":77408.0,"close":77439.9},{"t":1779289260000,"open":77439.9,"high":77439.9,"low":77384.0,"close":77430.5},{"t":1779289320000,"open":77430.5,"high":77449.1,"low":77404.8,"close":77404.9},{"t":1779289380000,"open":77404.9,"high":77432.1,"low":77380.0,"close":77380.1},{"t":1779289440000,"open":77380.0,"high":77380.1,"low":77329.3,"close":77340.1},{"t":1779289500000,"open":77340.0,"high":77353.5,"low":77325.4,"close":77337.2},{"t":1779289560000,"open":77337.2,"high":77350.0,"low":77303.7,"close":77349.9},{"t":1779289620000,"open":77350.0,"high":77365.5,"low":77330.0,"close":77330.1},{"t":1779289680000,"open":77330.0,"high":77335.2,"low":77308.8,"close":77335.1},{"t":1779289740000,"open":77335.2,"high":77353.6,"low":77333.6,"close":77333.7},{"t":1779289800000,"open":77333.6,"high":77333.7,"low":77280.0,"close":77288.3},{"t":1779289860000,"open":77288.3,"high":77312.0,"low":77280.0,"close":77295.8},{"t":1779289920000,"open":77295.9,"high":77313.3,"low":77278.3,"close":77283.9},{"t":1779289980000,"open":77283.9,"high":77300.0,"low":77274.4,"close":77282.7},{"t":1779290040000,"open":77282.6,"high":77296.1,"low":77266.6,"close":77290.0},{"t":1779290100000,"open":77290.1,"high":77821.9,"low":77290.0,"close":77767.2},{"t":1779290160000,"open":77767.2,"high":77825.8,"low":77629.2,"close":77705.4},{"t":1779290220000,"open":77705.4,"high":77756.9,"low":77591.4,"close":77595.1},{"t":1779290280000,"open":77595.1,"high":77600.1,"low":77515.3,"close":77562.3},{"t":1779290340000,"open":77562.4,"high":77617.2,"low":77530.0,"close":77585.6},{"t":1779290400000,"open":77585.6,"high":77673.3,"low":77585.5,"close":77665.2},{"t":1779290460000,"open":77665.2,"high":77720.0,"low":77663.4,"close":77690.6},{"t":1779290520000,"open":77690.7,"high":77722.0,"low":77668.2,"close":77696.0},{"t":1779290580000,"open":77696.0,"high":77712.5,"low":77627.2,"close":77641.9},{"t":1779290640000,"open":77641.8,"high":77641.9,"low":77612.9,"close":77616.9},{"t":1779290700000,"open":77616.9,"high":77617.0,"low":77541.4,"close":77542.8},{"t":1779290760000,"open":77542.8,"high":77559.3,"low":77477.7,"close":77477.7},{"t":1779290820000,"open":77477.8,"high":77516.5,"low":77475.4,"close":77495.1},{"t":1779290880000,"open":77495.1,"high":77577.0,"low":77495.1,"close":77572.6},{"t":1779290940000,"open":77572.5,"high":77578.0,"low":77513.2,"close":77520.1},{"t":1779291000000,"open":77520.2,"high":77536.1,"low":77496.0,"close":77536.1},{"t":1779291060000,"open":77536.0,"high":77587.7,"low":77527.7,"close":77583.1},{"t":1779291120000,"open":77583.2,"high":77610.9,"low":77566.1,"close":77596.0},{"t":1779291180000,"open":77595.9,"high":77615.9,"low":77590.6,"close":77599.3},{"t":1779291240000,"open":77599.3,"high":77604.2,"low":77555.0,"close":77559.8},{"t":1779291300000,"open":77559.8,"high":77594.0,"low":77551.1,"close":77558.4},{"t":1779291360000,"open":77558.4,"high":77588.0,"low":77540.0,"close":77565.8},{"t":1779291420000,"open":77565.9,"high":77579.5,"low":77524.9,"close":77541.7},{"t":1779291480000,"open":77541.7,"high":77573.5,"low":77530.0,"close":77530.0},{"t":1779291540000,"open":77530.1,"high":77545.0,"low":77459.9,"close":77459.9},{"t":1779291600000,"open":77460.0,"high":77474.3,"low":77333.0,"close":77359.0},{"t":1779291660000,"open":77359.0,"high":77425.6,"low":77359.0,"close":77408.5},{"t":1779291720000,"open":77408.4,"high":77430.3,"low":77406.9,"close":77413.6},{"t":1779291780000,"open":77413.7,"high":77413.7,"low":77377.2,"close":77377.2},{"t":1779291840000,"open":77377.0,"high":77424.0,"low":77369.5,"close":77406.2},{"t":1779291900000,"open":77406.2,"high":77473.3,"low":77406.2,"close":77473.3},{"t":1779291960000,"open":77473.3,"high":77506.0,"low":77452.1,"close":77506.0},{"t":1779292020000,"open":77505.9,"high":77553.1,"low":77489.9,"close":77515.9},{"t":1779292080000,"open":77515.8,"high":77520.6,"low":77500.2,"close":77500.2},{"t":1779292140000,"open":77500.0,"high":77520.5,"low":77492.2,"close":77509.7},{"t":1779292200000,"open":77509.7,"high":77518.4,"low":77470.7,"close":77479.8},{"t":1779292260000,"open":77479.8,"high":77521.9,"low":77479.8,"close":77512.2},{"t":1779292320000,"open":77512.3,"high":77518.6,"low":77491.2,"close":77491.3},{"t":1779292380000,"open":77491.3,"high":77510.5,"low":77432.3,"close":77432.3},{"t":1779292440000,"open":77432.4,"high":77455.6,"low":77412.0,"close":77443.2},{"t":1779292500000,"open":77443.1,"high":77498.8,"low":77434.8,"close":77470.7},{"t":1779292560000,"open":77470.6,"high":77495.2,"low":77464.8,"close":77484.2},{"t":1779292620000,"open":77484.1,"high":77484.2,"low":77342.4,"close":77364.2},{"t":1779292680000,"open":77364.1,"high":77411.9,"low":77346.6,"close":77411.9},{"t":1779292740000,"open":77411.9,"high":77423.0,"low":77408.2,"close":77423.0},{"t":1779292800000,"open":77423.0,"high":77450.0,"low":77417.3,"close":77450.0},{"t":1779292860000,"open":77450.0,"high":77492.8,"low":77449.9,"close":77485.9},{"t":1779292920000,"open":77485.8,"high":77504.4,"low":77480.0,"close":77480.1},{"t":1779292980000,"open":77480.1,"high":77480.1,"low":77393.1,"close":77398.9},{"t":1779293040000,"open":77399.0,"high":77431.0,"low":77398.9,"close":77426.1},{"t":1779293100000,"open":77426.1,"high":77445.0,"low":77421.7,"close":77432.5},{"t":1779293160000,"open":77432.5,"high":77465.7,"low":77421.2,"close":77465.7},{"t":1779293220000,"open":77465.7,"high":77521.1,"low":77448.0,"close":77492.9},{"t":1779293280000,"open":77493.0,"high":77493.0,"low":77470.0,"close":77473.5},{"t":1779293340000,"open":77473.4,"high":77509.7,"low":77473.4,"close":77509.6},{"t":1779293400000,"open":77509.6,"high":77527.2,"low":77499.9,"close":77524.3},{"t":1779293460000,"open":77524.4,"high":77525.0,"low":77497.5,"close":77497.5},{"t":1779293520000,"open":77497.5,"high":77502.3,"low":77466.2,"close":77483.9},{"t":1779293580000,"open":77483.9,"high":77497.2,"low":77482.9,"close":77483.0},{"t":1779293640000,"open":77483.1,"high":77491.6,"low":77452.2,"close":77452.2},{"t":1779293700000,"open":77452.2,"high":77452.2,"low":77377.6,"close":77377.7},{"t":1779293760000,"open":77377.7,"high":77407.1,"low":77345.6,"close":77348.7},{"t":1779293820000,"open":77348.7,"high":77351.1,"low":77300.1,"close":77305.3},{"t":1779293880000,"open":77305.2,"high":77349.4,"low":77305.2,"close":77336.1},{"t":1779293940000,"open":77336.1,"high":77336.2,"low":77300.0,"close":77327.0},{"t":1779294000000,"open":77327.0,"high":77327.0,"low":77160.0,"close":77190.3},{"t":1779294060000,"open":77190.4,"high":77227.8,"low":77158.3,"close":77218.2},{"t":1779294120000,"open":77218.2,"high":77250.0,"low":77213.8,"close":77222.0},{"t":1779294180000,"open":77221.9,"high":77258.9,"low":77200.0,"close":77230.1},{"t":1779294240000,"open":77230.0,"high":77230.0,"low":77164.0,"close":77195.9},{"t":1779294300000,"open":77195.8,"high":77195.8,"low":77107.1,"close":77135.8},{"t":1779294360000,"open":77135.9,"high":77161.8,"low":77127.7,"close":77149.4},{"t":1779294420000,"open":77149.3,"high":77167.1,"low":77130.6,"close":77153.1},{"t":1779294480000,"open":77153.1,"high":77158.9,"low":77032.0,"close":77048.7},{"t":1779294540000,"open":77048.6,"high":77068.7,"low":76975.0,"close":77054.7},{"t":1779294600000,"open":77054.7,"high":77054.7,"low":76997.1,"close":77013.2},{"t":1779294660000,"open":77013.2,"high":77075.8,"low":77013.1,"close":77066.5},{"t":1779294720000,"open":77066.5,"high":77133.7,"low":77040.2,"close":77064.9},{"t":1779294780000,"open":77064.9,"high":77095.4,"low":77047.8,"close":77095.4},{"t":1779294840000,"open":77095.4,"high":77149.1,"low":77095.3,"close":77138.3},{"t":1779294900000,"open":77138.4,"high":77145.2,"low":77117.2,"close":77145.2},{"t":1779294960000,"open":77145.4,"high":77184.8,"low":77145.3,"close":77152.7},{"t":1779295020000,"open":77152.7,"high":77174.0,"low":77138.7,"close":77155.2},{"t":1779295080000,"open":77155.3,"high":77258.3,"low":77155.2,"close":77248.6},{"t":1779295140000,"open":77248.5,"high":77248.6,"low":77195.1,"close":77195.1},{"t":1779295200000,"open":77195.1,"high":77215.2,"low":77188.8,"close":77206.2},{"t":1779295260000,"open":77206.2,"high":77225.5,"low":77185.7,"close":77215.9},{"t":1779295320000,"open":77215.9,"high":77247.4,"low":77215.9,"close":77219.9},{"t":1779295380000,"open":77219.9,"high":77325.0,"low":77219.9,"close":77321.7},{"t":1779295440000,"open":77321.6,"high":77329.0,"low":77283.9,"close":77302.3},{"t":1779295500000,"open":77302.3,"high":77320.0,"low":77273.0,"close":77290.4},{"t":1779295560000,"open":77290.4,"high":77333.3,"low":77283.6,"close":77301.6},{"t":1779295620000,"open":77301.5,"high":77322.4,"low":77281.4,"close":77300.1},{"t":1779295680000,"open":77300.1,"high":77305.8,"low":77236.1,"close":77241.7},{"t":1779295740000,"open":77241.6,"high":77294.9,"low":77241.6,"close":77281.5},{"t":1779295800000,"open":77281.6,"high":77320.1,"low":77281.5,"close":77292.0},{"t":1779295860000,"open":77291.9,"high":77319.8,"low":77272.6,"close":77272.7},{"t":1779295920000,"open":77272.6,"high":77281.5,"low":77256.4,"close":77256.5},{"t":1779295980000,"open":77256.4,"high":77271.1,"low":77235.7,"close":77236.4},{"t":1779296040000,"open":77236.4,"high":77249.9,"low":77206.7,"close":77227.4},{"t":1779296100000,"open":77227.4,"high":77252.2,"low":77227.2,"close":77248.8},{"t":1779296160000,"open":77248.8,"high":77289.8,"low":77242.1,"close":77271.0},{"t":1779296220000,"open":77271.0,"high":77271.0,"low":77228.2,"close":77240.2},{"t":1779296280000,"open":77240.2,"high":77273.4,"low":77227.8,"close":77257.1},{"t":1779296340000,"open":77257.0,"high":77323.6,"low":77257.0,"close":77301.0},{"t":1779296400000,"open":77300.9,"high":77301.4,"low":77245.8,"close":77278.7},{"t":1779296460000,"open":77278.6,"high":77308.4,"low":77278.5,"close":77308.3},{"t":1779296520000,"open":77308.4,"high":77322.5,"low":77278.8,"close":77278.8},{"t":1779296580000,"open":77278.8,"high":77282.3,"low":77254.6,"close":77263.2},{"t":1779296640000,"open":77263.1,"high":77263.2,"low":77223.0,"close":77223.0},{"t":1779296700000,"open":77223.1,"high":77236.9,"low":77191.6,"close":77210.8},{"t":1779296760000,"open":77210.8,"high":77258.9,"low":77210.8,"close":77258.9},{"t":1779296820000,"open":77258.8,"high":77300.0,"low":77258.8,"close":77286.1},{"t":1779296880000,"open":77286.1,"high":77286.2,"low":77247.9,"close":77263.1},{"t":1779296940000,"open":77263.0,"high":77281.7,"low":77260.0,"close":77279.0},{"t":1779297000000,"open":77279.0,"high":77309.9,"low":77254.6,"close":77295.8},{"t":1779297060000,"open":77295.7,"high":77316.8,"low":77285.6,"close":77297.6},{"t":1779297120000,"open":77297.5,"high":77307.3,"low":77265.3,"close":77280.7},{"t":1779297180000,"open":77280.7,"high":77415.0,"low":77272.7,"close":77378.5},{"t":1779297240000,"open":77378.5,"high":77395.3,"low":77350.0,"close":77356.1},{"t":1779297300000,"open":77356.1,"high":77368.0,"low":77326.0,"close":77326.0},{"t":1779297360000,"open":77326.0,"high":77374.0,"low":77310.3,"close":77325.3},{"t":1779297420000,"open":77325.4,"high":77356.0,"low":77308.1,"close":77336.0},{"t":1779297480000,"open":77335.9,"high":77407.7,"low":77328.9,"close":77403.5},{"t":1779297540000,"open":77403.5,"high":77445.4,"low":77391.4,"close":77445.3},{"t":1779297600000,"open":77445.3,"high":77475.4,"low":77445.3,"close":77475.4},{"t":1779297660000,"open":77475.4,"high":77485.6,"low":77450.1,"close":77473.6},{"t":1779297720000,"open":77473.6,"high":77494.0,"low":77457.3,"close":77494.0},{"t":1779297780000,"open":77493.9,"high":77500.8,"low":77472.9,"close":77483.8},{"t":1779297840000,"open":77483.7,"high":77495.0,"low":77463.1,"close":77494.9},{"t":1779297900000,"open":77494.9,"high":77495.0,"low":77454.7,"close":77471.9},{"t":1779297960000,"open":77471.8,"high":77519.9,"low":77471.6,"close":77511.1},{"t":1779298020000,"open":77511.0,"high":77572.9,"low":77504.7,"close":77572.8},{"t":1779298080000,"open":77572.8,"high":77620.0,"low":77550.9,"close":77551.0},{"t":1779298140000,"open":77550.9,"high":77575.9,"low":77521.6,"close":77529.9},{"t":1779298200000,"open":77530.0,"high":77565.8,"low":77530.0,"close":77540.6},{"t":1779298260000,"open":77540.7,"high":77540.7,"low":77483.4,"close":77504.8},{"t":1779298320000,"open":77504.7,"high":77505.0,"low":77495.4,"close":77501.0},{"t":1779298380000,"open":77501.0,"high":77515.0,"low":77493.5,"close":77512.5},{"t":1779298440000,"open":77512.5,"high":77526.8,"low":77512.5,"close":77518.9},{"t":1779298500000,"open":77518.9,"high":77599.9,"low":77518.9,"close":77597.6},{"t":1779298560000,"open":77597.6,"high":77685.4,"low":77597.6,"close":77607.9},{"t":1779298620000,"open":77607.9,"high":77630.9,"low":77566.4,"close":77571.6},{"t":1779298680000,"open":77571.6,"high":77571.6,"low":77553.1,"close":77553.1},{"t":1779298740000,"open":77553.1,"high":77584.8,"low":77552.3,"close":77583.2},{"t":1779298800000,"open":77583.1,"high":77583.1,"low":77524.9,"close":77525.0},{"t":1779298860000,"open":77524.9,"high":77564.2,"low":77520.0,"close":77553.0},{"t":1779298920000,"open":77553.0,"high":77603.3,"low":77552.9,"close":77600.6},{"t":1779298980000,"open":77600.6,"high":77620.6,"low":77590.8,"close":77620.5},{"t":1779299040000,"open":77620.5,"high":77627.2,"low":77620.5,"close":77627.0},{"t":1779299100000,"open":77627.0,"high":77679.6,"low":77626.9,"close":77674.7},{"t":1779299160000,"open":77674.8,"high":77679.5,"low":77650.7,"close":77657.6},{"t":1779299220000,"open":77657.6,"high":77664.9,"low":77613.0,"close":77618.1},{"t":1779299280000,"open":77618.0,"high":77618.1,"low":77566.5,"close":77576.6},{"t":1779299340000,"open":77576.7,"high":77600.0,"low":77576.6,"close":77599.9},{"t":1779299400000,"open":77599.9,"high":77600.2,"low":77561.7,"close":77561.7},{"t":1779299460000,"open":77561.7,"high":77578.0,"low":77547.1,"close":77573.5},{"t":1779299520000,"open":77573.5,"high":77573.6,"low":77520.8,"close":77521.6},{"t":1779299580000,"open":77521.7,"high":77533.2,"low":77518.8,"close":77521.4},{"t":1779299640000,"open":77521.4,"high":77521.5,"low":77492.9,"close":77513.7},{"t":1779299700000,"open":77513.7,"high":77520.0,"low":77500.8,"close":77505.8},{"t":1779299760000,"open":77505.9,"high":77535.3,"low":77505.8,"close":77510.2},{"t":1779299820000,"open":77510.2,"high":77528.2,"low":77503.3,"close":77509.5},{"t":1779299880000,"open":77509.4,"high":77537.2,"low":77509.4,"close":77537.1},{"t":1779299940000,"open":77537.1,"high":77537.2,"low":77537.1,"close":77537.1},{"t":1779300000000,"open":77537.1,"high":77538.0,"low":77450.3,"close":77518.0},{"t":1779300060000,"open":77518.1,"high":77571.4,"low":77504.0,"close":77539.1},{"t":1779300120000,"open":77539.1,"high":77551.1,"low":77533.3,"close":77551.1},{"t":1779300180000,"open":77551.0,"high":77551.0,"low":77472.5,"close":77491.7},{"t":1779300240000,"open":77491.7,"high":77510.0,"low":77471.8,"close":77510.0},{"t":1779300300000,"open":77510.0,"high":77510.0,"low":77487.2,"close":77487.2},{"t":1779300360000,"open":77487.3,"high":77510.0,"low":77481.5,"close":77484.6},{"t":1779300420000,"open":77484.5,"high":77509.0,"low":77484.5,"close":77497.1},{"t":1779300480000,"open":77497.1,"high":77522.6,"low":77469.3,"close":77475.1},{"t":1779300540000,"open":77475.1,"high":77508.5,"low":77475.0,"close":77491.3},{"t":1779300600000,"open":77491.4,"high":77496.7,"low":77451.7,"close":77489.7},{"t":1779300660000,"open":77489.8,"high":77509.2,"low":77482.5,"close":77509.2},{"t":1779300720000,"open":77509.1,"high":77509.1,"low":77464.0,"close":77464.0},{"t":1779300780000,"open":77464.0,"high":77469.6,"low":77441.9,"close":77453.5},{"t":1779300840000,"open":77453.5,"high":77464.9,"low":77440.6,"close":77441.8},{"t":1779300900000,"open":77441.8,"high":77460.2,"low":77432.8,"close":77451.2},{"t":1779300960000,"open":77451.2,"high":77483.6,"low":77438.5,"close":77466.0},{"t":1779301020000,"open":77466.1,"high":77522.5,"low":77466.0,"close":77522.5},{"t":1779301080000,"open":77522.4,"high":77544.7,"low":77517.9,"close":77542.8},{"t":1779301140000,"open":77542.8,"high":77588.4,"low":77542.7,"close":77560.7},{"t":1779301200000,"open":77560.6,"high":77600.0,"low":77560.6,"close":77565.2},{"t":1779301260000,"open":77565.3,"high":77588.1,"low":77565.2,"close":77588.0},{"t":1779301320000,"open":77588.1,"high":77588.1,"low":77485.9,"close":77485.9},{"t":1779301380000,"open":77485.9,"high":77485.9,"low":77457.7,"close":77478.8},{"t":1779301440000,"open":77478.8,"high":77518.8,"low":77464.1,"close":77474.3},{"t":1779301500000,"open":77474.2,"high":77477.0,"low":77389.6,"close":77409.2},{"t":1779301560000,"open":77409.2,"high":77442.5,"low":77409.1,"close":77438.0},{"t":1779301620000,"open":77438.0,"high":77468.7,"low":77438.0,"close":77468.7},{"t":1779301680000,"open":77468.8,"high":77490.2,"low":77468.8,"close":77486.5},{"t":1779301740000,"open":77486.6,"high":77493.4,"low":77463.4,"close":77469.6},{"t":1779301800000,"open":77469.6,"high":77481.0,"low":77465.4,"close":77480.9},{"t":1779301860000,"open":77480.9,"high":77483.2,"low":77474.2,"close":77483.2},{"t":1779301920000,"open":77483.1,"high":77483.2,"low":77417.7,"close":77460.3},{"t":1779301980000,"open":77460.3,"high":77460.3,"low":77436.9,"close":77444.6},{"t":1779302040000,"open":77444.7,"high":77484.1,"low":77444.7,"close":77474.9},{"t":1779302100000,"open":77474.9,"high":77475.0,"low":77460.8,"close":77469.5},{"t":1779302160000,"open":77469.5,"high":77508.3,"low":77469.5,"close":77498.7},{"t":1779302220000,"open":77498.7,"high":77512.3,"low":77494.6,"close":77509.0},{"t":1779302280000,"open":77508.9,"high":77516.9,"low":77495.1,"close":77495.2},{"t":1779302340000,"open":77495.3,"high":77508.0,"low":77481.2,"close":77502.9},{"t":1779302400000,"open":77502.9,"high":77503.0,"low":77470.8,"close":77490.8},{"t":1779302460000,"open":77490.8,"high":77490.8,"low":77440.1,"close":77476.8},{"t":1779302520000,"open":77476.7,"high":77476.8,"low":77463.8,"close":77464.0},{"t":1779302580000,"open":77464.0,"high":77489.4,"low":77430.6,"close":77450.7},{"t":1779302640000,"open":77450.7,"high":77485.1,"low":77441.3,"close":77441.4},{"t":1779302700000,"open":77441.3,"high":77451.8,"low":77393.8,"close":77393.8},{"t":1779302760000,"open":77393.8,"high":77405.4,"low":77360.5,"close":77405.4},{"t":1779302820000,"open":77405.3,"high":77405.4,"low":77350.2,"close":77378.1},{"t":1779302880000,"open":77378.1,"high":77398.8,"low":77371.2,"close":77395.2},{"t":1779302940000,"open":77395.1,"high":77415.2,"low":77395.1,"close":77414.1},{"t":1779303000000,"open":77414.1,"high":77414.1,"low":77385.7,"close":77395.7},{"t":1779303060000,"open":77395.6,"high":77408.7,"low":77378.2,"close":77388.9},{"t":1779303120000,"open":77388.9,"high":77405.4,"low":77380.0,"close":77393.7},{"t":1779303180000,"open":77393.8,"high":77397.2,"low":77378.2,"close":77397.2},{"t":1779303240000,"open":77397.1,"high":77397.2,"low":77379.5,"close":77379.5},{"t":1779303300000,"open":77379.6,"high":77397.1,"low":77379.5,"close":77393.0},{"t":1779303360000,"open":77393.1,"high":77420.7,"low":77393.1,"close":77413.5},{"t":1779303420000,"open":77413.5,"high":77416.2,"low":77393.7,"close":77393.8},{"t":1779303480000,"open":77393.7,"high":77393.7,"low":77365.1,"close":77384.3},{"t":1779303540000,"open":77384.3,"high":77384.3,"low":77360.0,"close":77375.5},{"t":1779303600000,"open":77375.5,"high":77390.9,"low":77355.0,"close":77390.9},{"t":1779303660000,"open":77390.9,"high":77413.8,"low":77388.4,"close":77388.4},{"t":1779303720000,"open":77388.4,"high":77424.2,"low":77367.2,"close":77374.8},{"t":1779303780000,"open":77374.7,"high":77374.8,"low":77322.8,"close":77343.6},{"t":1779303840000,"open":77343.6,"high":77355.1,"low":77335.3,"close":77335.3},{"t":1779303900000,"open":77335.3,"high":77355.2,"low":77318.6,"close":77324.9},{"t":1779303960000,"open":77324.9,"high":77332.8,"low":77304.3,"close":77332.8},{"t":1779304020000,"open":77332.7,"high":77336.8,"low":77322.1,"close":77336.7},{"t":1779304080000,"open":77336.8,"high":77358.6,"low":77335.6,"close":77336.1},{"t":1779304140000,"open":77336.0,"high":77370.3,"low":77336.0,"close":77370.3},{"t":1779304200000,"open":77370.2,"high":77395.2,"low":77359.2,"close":77377.5},{"t":1779304260000,"open":77377.6,"high":77388.3,"low":77356.0,"close":77356.0},{"t":1779304320000,"open":77356.0,"high":77385.6,"low":77356.0,"close":77363.6},{"t":1779304380000,"open":77363.5,"high":77373.7,"low":77362.9,"close":77362.9},{"t":1779304440000,"open":77362.9,"high":77373.5,"low":77362.9,"close":77365.8},{"t":1779304500000,"open":77365.7,"high":77373.6,"low":77337.9,"close":77338.0},{"t":1779304560000,"open":77338.0,"high":77373.6,"low":77327.0,"close":77373.5},{"t":1779304620000,"open":77373.5,"high":77379.1,"low":77351.1,"close":77369.6},{"t":1779304680000,"open":77369.6,"high":77414.4,"low":77368.2,"close":77402.4},{"t":1779304740000,"open":77402.5,"high":77460.6,"low":77402.4,"close":77448.0},{"t":1779304800000,"open":77448.1,"high":77496.8,"low":77448.0,"close":77463.8},{"t":1779304860000,"open":77463.9,"high":77490.6,"low":77463.8,"close":77470.5},{"t":1779304920000,"open":77470.6,"high":77470.6,"low":77447.1,"close":77455.4},{"t":1779304980000,"open":77455.4,"high":77487.7,"low":77455.4,"close":77487.7},{"t":1779305040000,"open":77487.7,"high":77489.7,"low":77467.1,"close":77467.1},{"t":1779305100000,"open":77467.2,"high":77497.0,"low":77467.1,"close":77488.7},{"t":1779305160000,"open":77488.6,"high":77488.7,"low":77470.0,"close":77476.0},{"t":1779305220000,"open":77475.9,"high":77496.9,"low":77475.9,"close":77489.0},{"t":1779305280000,"open":77489.0,"high":77503.9,"low":77488.9,"close":77490.3},{"t":1779305340000,"open":77490.4,"high":77527.2,"low":77490.3,"close":77525.3},{"t":1779305400000,"open":77525.3,"high":77570.4,"low":77525.2,"close":77560.0},{"t":1779305460000,"open":77560.1,"high":77567.0,"low":77544.6,"close":77548.2},{"t":1779305520000,"open":77548.2,"high":77548.3,"low":77506.9,"close":77506.9},{"t":1779305580000,"open":77507.0,"high":77538.6,"low":77491.1,"close":77538.5},{"t":1779305640000,"open":77538.5,"high":77549.9,"low":77535.8,"close":77542.4},{"t":1779305700000,"open":77542.4,"high":77542.4,"low":77522.1,"close":77522.1},{"t":1779305760000,"open":77522.2,"high":77526.9,"low":77506.4,"close":77512.0},{"t":1779305820000,"open":77512.1,"high":77523.1,"low":77496.3,"close":77523.1},{"t":1779305880000,"open":77523.2,"high":77560.2,"low":77523.2,"close":77560.2},{"t":1779305940000,"open":77560.1,"high":77600.0,"low":77533.7,"close":77550.9},{"t":1779306000000,"open":77550.8,"high":77587.3,"low":77550.8,"close":77584.9},{"t":1779306060000,"open":77584.9,"high":77598.8,"low":77575.2,"close":77598.8},{"t":1779306120000,"open":77598.8,"high":77599.0,"low":77574.0,"close":77574.2},{"t":1779306180000,"open":77574.2,"high":77583.8,"low":77574.1,"close":77581.7},{"t":1779306240000,"open":77581.8,"high":77610.0,"low":77581.7,"close":77595.7},{"t":1779306300000,"open":77595.7,"high":77605.2,"low":77586.7,"close":77605.2},{"t":1779306360000,"open":77605.2,"high":77610.0,"low":77578.0,"close":77585.0},{"t":1779306420000,"open":77585.0,"high":77605.9,"low":77556.6,"close":77605.8},{"t":1779306480000,"open":77605.8,"high":77630.5,"low":77589.1,"close":77623.4},{"t":1779306540000,"open":77623.5,"high":77646.9,"low":77618.8,"close":77621.4},{"t":1779306600000,"open":77621.4,"high":77621.4,"low":77563.3,"close":77565.6},{"t":1779306660000,"open":77565.6,"high":77610.0,"low":77565.6,"close":77610.0},{"t":1779306720000,"open":77610.0,"high":77627.8,"low":77600.8,"close":77622.2},{"t":1779306780000,"open":77622.3,"high":77629.6,"low":77613.2,"close":77614.7},{"t":1779306840000,"open":77614.7,"high":77648.0,"low":77600.0,"close":77638.7},{"t":1779306900000,"open":77638.8,"high":77677.2,"low":77634.0,"close":77635.2},{"t":1779306960000,"open":77635.2,"high":77646.8,"low":77613.0,"close":77619.4},{"t":1779307020000,"open":77619.5,"high":77634.8,"low":77615.1,"close":77634.7},{"t":1779307080000,"open":77634.8,"high":77671.9,"low":77634.8,"close":77667.6},{"t":1779307140000,"open":77667.6,"high":77667.6,"low":77611.8,"close":77630.6},{"t":1779307200000,"open":77630.5,"high":77673.4,"low":77568.1,"close":77579.3},{"t":1779307260000,"open":77579.4,"high":77591.7,"low":77548.0,"close":77548.0},{"t":1779307320000,"open":77547.9,"high":77555.8,"low":77539.9,"close":77555.7},{"t":1779307380000,"open":77555.7,"high":77595.7,"low":77545.3,"close":77595.7},{"t":1779307440000,"open":77595.6,"high":77599.9,"low":77590.6,"close":77594.0},{"t":1779307500000,"open":77594.0,"high":77594.1,"low":77568.1,"close":77576.8},{"t":1779307560000,"open":77576.7,"high":77583.7,"low":77570.7,"close":77570.7},{"t":1779307620000,"open":77570.7,"high":77601.4,"low":77569.5,"close":77601.3},{"t":1779307680000,"open":77601.4,"high":77609.1,"low":77601.3,"close":77602.2},{"t":1779307740000,"open":77602.1,"high":77625.5,"low":77602.1,"close":77617.1},{"t":1779307800000,"open":77617.1,"high":77674.9,"low":77617.0,"close":77653.1},{"t":1779307860000,"open":77653.1,"high":77664.8,"low":77632.0,"close":77638.3},{"t":1779307920000,"open":77638.3,"high":77663.3,"low":77622.6,"close":77663.2},{"t":1779307980000,"open":77663.2,"high":77721.1,"low":77663.1,"close":77719.4},{"t":1779308040000,"open":77719.4,"high":77719.4,"low":77695.1,"close":77700.2},{"t":1779308100000,"open":77700.2,"high":77706.0,"low":77680.7,"close":77680.8},{"t":1779308160000,"open":77680.7,"high":77693.9,"low":77570.7,"close":77571.7},{"t":1779308220000,"open":77571.8,"high":77624.6,"low":77571.8,"close":77601.8},{"t":1779308280000,"open":77601.7,"high":77609.9,"low":77595.2,"close":77609.9},{"t":1779308340000,"open":77609.9,"high":77630.0,"low":77609.8,"close":77630.0},{"t":1779308400000,"open":77629.9,"high":77633.9,"low":77531.3,"close":77584.8},{"t":1779308460000,"open":77584.8,"high":77614.4,"low":77471.5,"close":77517.9},{"t":1779308520000,"open":77517.9,"high":77541.5,"low":77433.4,"close":77454.6},{"t":1779308580000,"open":77454.6,"high":77536.7,"low":77454.6,"close":77536.7},{"t":1779308640000,"open":77536.7,"high":77600.0,"low":77536.6,"close":77594.6},{"t":1779308700000,"open":77594.6,"high":77594.6,"low":77537.2,"close":77537.2},{"t":1779308760000,"open":77537.2,"high":77579.6,"low":77537.2,"close":77562.1},{"t":1779308820000,"open":77562.2,"high":77585.0,"low":77562.1,"close":77584.3},{"t":1779308880000,"open":77584.3,"high":77605.0,"low":77584.3,"close":77605.0},{"t":1779308940000,"open":77604.1,"high":77649.3,"low":77604.1,"close":77649.3},{"t":1779309000000,"open":77649.3,"high":77666.8,"low":77626.8,"close":77666.8},{"t":1779309060000,"open":77666.8,"high":77678.7,"low":77633.4,"close":77640.4},{"t":1779309120000,"open":77640.4,"high":77648.3,"low":77610.6,"close":77613.5},{"t":1779309180000,"open":77613.6,"high":77616.0,"low":77556.2,"close":77573.9},{"t":1779309240000,"open":77573.9,"high":77586.1,"low":77561.0,"close":77586.1},{"t":1779309300000,"open":77586.1,"high":77603.1,"low":77586.0,"close":77602.8},{"t":1779309360000,"open":77602.9,"high":77649.2,"low":77602.8,"close":77635.2},{"t":1779309420000,"open":77635.3,"high":77635.3,"low":77592.1,"close":77592.2},{"t":1779309480000,"open":77592.1,"high":77611.3,"low":77592.1,"close":77611.0},{"t":1779309540000,"open":77611.1,"high":77611.1,"low":77602.0,"close":77602.0},{"t":1779309600000,"open":77602.1,"high":77632.1,"low":77602.1,"close":77632.1},{"t":1779309660000,"open":77632.0,"high":77650.0,"low":77618.5,"close":77650.0},{"t":1779309720000,"open":77650.0,"high":77709.2,"low":77649.9,"close":77697.2},{"t":1779309780000,"open":77697.3,"high":77697.3,"low":77689.4,"close":77693.4},{"t":1779309840000,"open":77693.4,"high":77693.4,"low":77649.9,"close":77650.0},{"t":1779309900000,"open":77650.0,"high":77655.7,"low":77635.9,"close":77646.6},{"t":1779309960000,"open":77646.5,"high":77672.9,"low":77632.9,"close":77672.8},{"t":1779310020000,"open":77672.8,"high":77725.8,"low":77672.8,"close":77692.4},{"t":1779310080000,"open":77692.5,"high":77700.4,"low":77692.5,"close":77700.3},{"t":1779310140000,"open":77700.4,"high":77700.4,"low":77680.2,"close":77685.4},{"t":1779310200000,"open":77685.3,"high":77687.4,"low":77670.7,"close":77686.8},{"t":1779310260000,"open":77686.7,"high":77735.2,"low":77686.7,"close":77735.1},{"t":1779310320000,"open":77735.1,"high":77735.2,"low":77677.1,"close":77684.4},{"t":1779310380000,"open":77684.7,"high":77698.8,"low":77668.3,"close":77680.0},{"t":1779310440000,"open":77680.1,"high":77680.1,"low":77663.8,"close":77663.8},{"t":1779310500000,"open":77663.8,"high":77684.2,"low":77663.8,"close":77684.2},{"t":1779310560000,"open":77684.1,"high":77700.0,"low":77675.0,"close":77699.9},{"t":1779310620000,"open":77700.0,"high":77714.0,"low":77679.8,"close":77700.3},{"t":1779310680000,"open":77700.2,"high":77705.0,"low":77686.5,"close":77695.2},{"t":1779310740000,"open":77695.2,"high":77698.8,"low":77678.5,"close":77679.6},{"t":1779310800000,"open":77678.9,"high":77678.9,"low":77660.0,"close":77660.0},{"t":1779310860000,"open":77660.0,"high":77660.1,"low":77596.8,"close":77626.7},{"t":1779310920000,"open":77626.8,"high":77663.9,"low":77626.7,"close":77656.1},{"t":1779310980000,"open":77656.1,"high":77672.0,"low":77656.1,"close":77671.9},{"t":1779311040000,"open":77671.9,"high":77705.9,"low":77671.9,"close":77700.7},{"t":1779311100000,"open":77700.7,"high":77705.0,"low":77682.3,"close":77703.6},{"t":1779311160000,"open":77703.6,"high":77703.6,"low":77682.4,"close":77699.2},{"t":1779311220000,"open":77699.2,"high":77705.0,"low":77699.1,"close":77699.1},{"t":1779311280000,"open":77699.2,"high":77699.2,"low":77684.2,"close":77689.3},{"t":1779311340000,"open":77689.4,"high":77705.0,"low":77689.3,"close":77705.0},{"t":1779311400000,"open":77705.0,"high":77705.0,"low":77704.9,"close":77705.0},{"t":1779311460000,"open":77705.0,"high":77705.0,"low":77701.5,"close":77701.6},{"t":1779311520000,"open":77701.5,"high":77735.6,"low":77693.5,"close":77726.1},{"t":1779311580000,"open":77726.1,"high":77735.0,"low":77721.0,"close":77724.4},{"t":1779311640000,"open":77724.4,"high":77724.5,"low":77713.8,"close":77713.8},{"t":1779311700000,"open":77713.9,"high":77724.3,"low":77710.6,"close":77710.6},{"t":1779311760000,"open":77710.7,"high":77710.7,"low":77685.8,"close":77685.8},{"t":1779311820000,"open":77685.7,"high":77691.8,"low":77685.7,"close":77690.9},{"t":1779311880000,"open":77690.9,"high":77690.9,"low":77652.7,"close":77652.7},{"t":1779311940000,"open":77652.6,"high":77656.0,"low":77619.0,"close":77619.0},{"t":1779312000000,"open":77619.1,"high":77619.1,"low":77581.7,"close":77581.7},{"t":1779312060000,"open":77581.7,"high":77610.5,"low":77571.4,"close":77571.4},{"t":1779312120000,"open":77571.5,"high":77599.8,"low":77558.0,"close":77599.8},{"t":1779312180000,"open":77599.8,"high":77609.7,"low":77599.7,"close":77609.6},{"t":1779312240000,"open":77609.6,"high":77624.5,"low":77609.6,"close":77624.5},{"t":1779312300000,"open":77624.5,"high":77631.6,"low":77600.8,"close":77600.9},{"t":1779312360000,"open":77600.9,"high":77600.9,"low":77600.8,"close":77600.9},{"t":1779312420000,"open":77600.8,"high":77600.9,"low":77590.0,"close":77600.5},{"t":1779312480000,"open":77600.5,"high":77600.8,"low":77600.5,"close":77600.7},{"t":1779312540000,"open":77600.8,"high":77600.8,"low":77571.0,"close":77571.3},{"t":1779312600000,"open":77571.3,"high":77571.3,"low":77542.2,"close":77550.0},{"t":1779312660000,"open":77550.0,"high":77578.7,"low":77550.0,"close":77573.3},{"t":1779312720000,"open":77573.2,"high":77589.5,"low":77573.2,"close":77589.4},{"t":1779312780000,"open":77589.4,"high":77589.5,"low":77566.7,"close":77566.7},{"t":1779312840000,"open":77566.8,"high":77595.6,"low":77566.7,"close":77595.5},{"t":1779312900000,"open":77595.6,"high":77595.6,"low":77589.5,"close":77595.3},{"t":1779312960000,"open":77595.2,"high":77600.0,"low":77595.2,"close":77600.0},{"t":1779313020000,"open":77600.0,"high":77600.0,"low":77597.3,"close":77597.3},{"t":1779313080000,"open":77597.4,"high":77612.9,"low":77597.4,"close":77612.8},{"t":1779313140000,"open":77612.8,"high":77612.9,"low":77571.6,"close":77571.6},{"t":1779313200000,"open":77571.6,"high":77592.7,"low":77561.3,"close":77592.7},{"t":1779313260000,"open":77592.6,"high":77602.1,"low":77592.6,"close":77602.1},{"t":1779313320000,"open":77602.0,"high":77602.1,"low":77602.0,"close":77602.0},{"t":1779313380000,"open":77602.1,"high":77602.1,"low":77559.4,"close":77599.9},{"t":1779313440000,"open":77599.9,"high":77600.0,"low":77552.9,"close":77586.0},{"t":1779313500000,"open":77586.0,"high":77588.1,"low":77585.9,"close":77588.0},{"t":1779313560000,"open":77588.0,"high":77609.8,"low":77588.0,"close":77609.8},{"t":1779313620000,"open":77609.7,"high":77622.4,"low":77609.7,"close":77622.4},{"t":1779313680000,"open":77622.3,"high":77622.4,"low":77562.2,"close":77569.2},{"t":1779313740000,"open":77569.2,"high":77614.0,"low":77569.1,"close":77605.1},{"t":1779313800000,"open":77605.1,"high":77605.1,"low":77605.0,"close":77605.0},{"t":1779313860000,"open":77605.1,"high":77605.1,"low":77549.9,"close":77549.9},{"t":1779313920000,"open":77550.0,"high":77550.0,"low":77541.2,"close":77541.3},{"t":1779313980000,"open":77541.2,"high":77566.6,"low":77541.2,"close":77566.6},{"t":1779314040000,"open":77566.6,"high":77566.6,"low":77542.0,"close":77542.1},{"t":1779314100000,"open":77542.1,"high":77550.3,"low":77542.0,"close":77550.2},{"t":1779314160000,"open":77550.2,"high":77550.3,"low":77535.0,"close":77535.0},{"t":1779314220000,"open":77535.1,"high":77535.1,"low":77512.0,"close":77524.9},{"t":1779314280000,"open":77525.0,"high":77525.0,"low":77471.6,"close":77471.7},{"t":1779314340000,"open":77471.7,"high":77484.8,"low":77464.5,"close":77464.5},{"t":1779314400000,"open":77464.5,"high":77464.5,"low":77375.3,"close":77450.0},{"t":1779314460000,"open":77449.9,"high":77450.0,"low":77364.1,"close":77364.1},{"t":1779314520000,"open":77364.2,"high":77386.9,"low":77325.0,"close":77359.9},{"t":1779314580000,"open":77359.9,"high":77366.4,"low":77340.1,"close":77358.2},{"t":1779314640000,"open":77358.2,"high":77407.3,"low":77356.2,"close":77390.1},{"t":1779314700000,"open":77390.1,"high":77425.8,"low":77384.3,"close":77414.3},{"t":1779314760000,"open":77414.3,"high":77414.3,"low":77400.0,"close":77400.0},{"t":1779314820000,"open":77400.1,"high":77407.8,"low":77349.0,"close":77349.1},{"t":1779314880000,"open":77349.0,"high":77372.1,"low":77325.0,"close":77337.9},{"t":1779314940000,"open":77337.9,"high":77349.7,"low":77280.0,"close":77299.9},{"t":1779315000000,"open":77299.8,"high":77329.7,"low":77253.1,"close":77301.6},{"t":1779315060000,"open":77301.7,"high":77350.0,"low":77301.6,"close":77336.0},{"t":1779315120000,"open":77336.1,"high":77358.1,"low":77313.5,"close":77346.3},{"t":1779315180000,"open":77346.2,"high":77346.3,"low":77312.3,"close":77330.3},{"t":1779315240000,"open":77330.3,"high":77341.6,"low":77328.7,"close":77337.6},{"t":1779315300000,"open":77337.6,"high":77354.1,"low":77333.6,"close":77345.3},{"t":1779315360000,"open":77345.3,"high":77345.3,"low":77286.8,"close":77314.6},{"t":1779315420000,"open":77314.5,"high":77314.6,"low":77274.4,"close":77293.0},{"t":1779315480000,"open":77292.9,"high":77293.3,"low":77230.1,"close":77231.8},{"t":1779315540000,"open":77231.8,"high":77247.4,"low":77202.7,"close":77207.3},{"t":1779315600000,"open":77207.3,"high":77222.2,"low":77190.2,"close":77193.4},{"t":1779315660000,"open":77193.3,"high":77269.9,"low":77183.7,"close":77269.8},{"t":1779315720000,"open":77269.9,"high":77273.2,"low":77249.3,"close":77249.4},{"t":1779315780000,"open":77249.4,"high":77273.4,"low":77249.3,"close":77267.2},{"t":1779315840000,"open":77267.2,"high":77333.5,"low":77267.2,"close":77325.6},{"t":1779315900000,"open":77325.6,"high":77332.8,"low":77309.5,"close":77320.0},{"t":1779315960000,"open":77320.1,"high":77390.5,"low":77320.1,"close":77370.1},{"t":1779316020000,"open":77370.2,"high":77384.0,"low":77364.2,"close":77383.8},{"t":1779316080000,"open":77383.7,"high":77415.1,"low":77380.9,"close":77402.1},{"t":1779316140000,"open":77402.1,"high":77407.9,"low":77389.7,"close":77400.2},{"t":1779316200000,"open":77400.1,"high":77449.7,"low":77400.1,"close":77449.6},{"t":1779316260000,"open":77449.7,"high":77472.7,"low":77417.3,"close":77419.1},{"t":1779316320000,"open":77419.2,"high":77419.2,"low":77392.9,"close":77400.9},{"t":1779316380000,"open":77400.9,"high":77425.6,"low":77389.3,"close":77412.0},{"t":1779316440000,"open":77411.9,"high":77426.0,"low":77410.7,"close":77426.0},{"t":1779316500000,"open":77426.0,"high":77432.2,"low":77405.3,"close":77425.0},{"t":1779316560000,"open":77425.0,"high":77436.9,"low":77392.2,"close":77392.5},{"t":1779316620000,"open":77392.5,"high":77392.5,"low":77342.9,"close":77363.5},{"t":1779316680000,"open":77363.5,"high":77384.4,"low":77363.4,"close":77377.3},{"t":1779316740000,"open":77377.4,"high":77377.4,"low":77354.6,"close":77354.6},{"t":1779316800000,"open":77354.6,"high":77354.6,"low":77342.8,"close":77342.8},{"t":1779316860000,"open":77342.8,"high":77377.4,"low":77342.8,"close":77377.4},{"t":1779316920000,"open":77377.4,"high":77405.1,"low":77377.4,"close":77405.1},{"t":1779316980000,"open":77405.0,"high":77409.8,"low":77397.4,"close":77409.8},{"t":1779317040000,"open":77409.8,"high":77409.8,"low":77402.6,"close":77402.6},{"t":1779317100000,"open":77402.6,"high":77445.7,"low":77402.6,"close":77445.7},{"t":1779317160000,"open":77445.7,"high":77445.7,"low":77429.1,"close":77433.2},{"t":1779317220000,"open":77433.2,"high":77444.0,"low":77433.1,"close":77444.0},{"t":1779317280000,"open":77444.0,"high":77465.2,"low":77442.6,"close":77465.2},{"t":1779317340000,"open":77465.2,"high":77465.2,"low":77439.9,"close":77455.1},{"t":1779317400000,"open":77455.0,"high":77462.0,"low":77430.0,"close":77441.1},{"t":1779317460000,"open":77441.0,"high":77441.1,"low":77413.6,"close":77413.6},{"t":1779317520000,"open":77413.7,"high":77435.7,"low":77413.6,"close":77418.6},{"t":1779317580000,"open":77418.7,"high":77440.8,"low":77413.6,"close":77440.8},{"t":1779317640000,"open":77440.8,"high":77440.8,"low":77418.3,"close":77418.3},{"t":1779317700000,"open":77418.4,"high":77441.8,"low":77418.3,"close":77434.6},{"t":1779317760000,"open":77434.6,"high":77438.7,"low":77429.0,"close":77436.2},{"t":1779317820000,"open":77436.2,"high":77440.0,"low":77425.9,"close":77437.8},{"t":1779317880000,"open":77437.7,"high":77457.8,"low":77437.7,"close":77457.7},{"t":1779317940000,"open":77457.7,"high":77468.2,"low":77457.7,"close":77468.2},{"t":1779318000000,"open":77468.1,"high":77468.2,"low":77428.9,"close":77432.9},{"t":1779318060000,"open":77433.0,"high":77433.0,"low":77413.9,"close":77413.9},{"t":1779318120000,"open":77414.0,"high":77425.8,"low":77413.9,"close":77425.7},{"t":1779318180000,"open":77425.8,"high":77450.0,"low":77425.7,"close":77432.8},{"t":1779318240000,"open":77432.9,"high":77437.4,"low":77410.0,"close":77410.0},{"t":1779318300000,"open":77410.1,"high":77467.7,"low":77410.0,"close":77437.8},{"t":1779318360000,"open":77437.8,"high":77437.8,"low":77420.3,"close":77420.4},{"t":1779318420000,"open":77420.4,"high":77427.4,"low":77420.3,"close":77420.3},{"t":1779318480000,"open":77420.3,"high":77426.4,"low":77420.3,"close":77420.3},{"t":1779318540000,"open":77420.4,"high":77431.9,"low":77397.8,"close":77397.8},{"t":1779318600000,"open":77397.9,"high":77397.9,"low":77379.5,"close":77384.0},{"t":1779318660000,"open":77384.0,"high":77396.0,"low":77384.0,"close":77396.0},{"t":1779318720000,"open":77395.9,"high":77396.0,"low":77393.1,"close":77393.1},{"t":1779318780000,"open":77393.1,"high":77404.1,"low":77360.0,"close":77400.0},{"t":1779318840000,"open":77400.0,"high":77432.6,"low":77396.0,"close":77422.6},{"t":1779318900000,"open":77422.6,"high":77422.7,"low":77384.2,"close":77384.2},{"t":1779318960000,"open":77384.2,"high":77384.3,"low":77339.9,"close":77358.0},{"t":1779319020000,"open":77358.1,"high":77371.2,"low":77358.0,"close":77361.8},{"t":1779319080000,"open":77361.8,"high":77387.3,"low":77361.8,"close":77384.7},{"t":1779319140000,"open":77384.8,"high":77426.8,"low":77384.7,"close":77408.3},{"t":1779319200000,"open":77408.2,"high":77418.6,"low":77402.4,"close":77411.2},{"t":1779319260000,"open":77411.1,"high":77417.0,"low":77411.1,"close":77413.4},{"t":1779319320000,"open":77413.4,"high":77413.4,"low":77398.2,"close":77398.2},{"t":1779319380000,"open":77398.2,"high":77398.2,"low":77372.0,"close":77372.0},{"t":1779319440000,"open":77372.1,"high":77372.1,"low":77359.6,"close":77370.1},{"t":1779319500000,"open":77370.2,"high":77394.6,"low":77370.1,"close":77394.6},{"t":1779319560000,"open":77394.6,"high":77409.1,"low":77394.5,"close":77409.1},{"t":1779319620000,"open":77409.2,"high":77412.0,"low":77382.4,"close":77382.5},{"t":1779319680000,"open":77382.5,"high":77386.3,"low":77374.8,"close":77375.9},{"t":1779319740000,"open":77375.9,"high":77385.8,"low":77348.1,"close":77354.4},{"t":1779319800000,"open":77354.4,"high":77395.0,"low":77354.4,"close":77395.0},{"t":1779319860000,"open":77394.9,"high":77394.9,"low":77353.6,"close":77367.2},{"t":1779319920000,"open":77367.2,"high":77375.0,"low":77363.7,"close":77374.9},{"t":1779319980000,"open":77375.0,"high":77381.3,"low":77374.9,"close":77381.1},{"t":1779320040000,"open":77381.1,"high":77412.5,"low":77381.1,"close":77412.5},{"t":1779320100000,"open":77412.4,"high":77412.4,"low":77392.9,"close":77392.9},{"t":1779320160000,"open":77392.9,"high":77421.0,"low":77392.8,"close":77421.0},{"t":1779320220000,"open":77421.0,"high":77421.0,"low":77420.9,"close":77421.0},{"t":1779320280000,"open":77420.9,"high":77439.9,"low":77420.9,"close":77439.9},{"t":1779320340000,"open":77439.9,"high":77447.0,"low":77418.5,"close":77421.0},{"t":1779320400000,"open":77421.0,"high":77431.5,"low":77420.0,"close":77431.5},{"t":1779320460000,"open":77431.5,"high":77437.6,"low":77431.4,"close":77433.7},{"t":1779320520000,"open":77433.6,"high":77450.0,"low":77433.6,"close":77450.0},{"t":1779320580000,"open":77449.9,"high":77450.0,"low":77440.0,"close":77440.0},{"t":1779320640000,"open":77440.1,"high":77450.0,"low":77440.0,"close":77442.6},{"t":1779320700000,"open":77442.6,"high":77459.2,"low":77420.0,"close":77459.1},{"t":1779320760000,"open":77459.2,"high":77496.5,"low":77451.6,"close":77496.5},{"t":1779320820000,"open":77496.5,"high":77496.5,"low":77483.7,"close":77483.7},{"t":1779320880000,"open":77483.8,"high":77508.3,"low":77482.9,"close":77508.2},{"t":1779320940000,"open":77508.3,"high":77508.3,"low":77488.3,"close":77490.6},{"t":1779321000000,"open":77490.6,"high":77496.0,"low":77490.6,"close":77495.1},{"t":1779321060000,"open":77495.1,"high":77500.0,"low":77480.0,"close":77485.6},{"t":1779321120000,"open":77485.7,"high":77491.1,"low":77485.6,"close":77491.1},{"t":1779321180000,"open":77491.0,"high":77500.0,"low":77485.6,"close":77500.0},{"t":1779321240000,"open":77500.0,"high":77508.8,"low":77495.0,"close":77508.7},{"t":1779321300000,"open":77508.7,"high":77508.8,"low":77508.7,"close":77508.7},{"t":1779321360000,"open":77508.8,"high":77508.8,"low":77503.6,"close":77503.7},{"t":1779321420000,"open":77503.7,"high":77520.0,"low":77498.1,"close":77498.2},{"t":1779321480000,"open":77498.1,"high":77498.2,"low":77480.0,"close":77497.5},{"t":1779321540000,"open":77497.5,"high":77510.3,"low":77497.4,"close":77510.3},{"t":1779321600000,"open":77510.3,"high":77528.8,"low":77472.5,"close":77477.2},{"t":1779321660000,"open":77477.3,"high":77503.6,"low":77477.2,"close":77487.4},{"t":1779321720000,"open":77487.4,"high":77519.7,"low":77487.3,"close":77519.7},{"t":1779321780000,"open":77519.7,"high":77529.1,"low":77498.3,"close":77522.6},{"t":1779321840000,"open":77522.6,"high":77605.3,"low":77522.5,"close":77605.3},{"t":1779321900000,"open":77605.3,"high":77614.9,"low":77561.7,"close":77579.2},{"t":1779321960000,"open":77579.3,"high":77588.9,"low":77546.6,"close":77546.7},{"t":1779322020000,"open":77546.6,"high":77562.2,"low":77541.5,"close":77541.8},{"t":1779322080000,"open":77541.9,"high":77562.2,"low":77511.2,"close":77555.4},{"t":1779322140000,"open":77555.4,"high":77606.8,"low":77555.4,"close":77606.7},{"t":1779322200000,"open":77606.8,"high":77615.0,"low":77598.6,"close":77602.8},{"t":1779322260000,"open":77602.9,"high":77608.0,"low":77600.0,"close":77604.1},{"t":1779322320000,"open":77604.1,"high":77639.9,"low":77604.0,"close":77605.5},{"t":1779322380000,"open":77605.4,"high":77641.0,"low":77605.4,"close":77641.0},{"t":1779322440000,"open":77641.0,"high":77651.0,"low":77623.8,"close":77629.6},{"t":1779322500000,"open":77629.6,"high":77670.0,"low":77629.6,"close":77669.9},{"t":1779322560000,"open":77669.9,"high":77670.0,"low":77632.9,"close":77670.0},{"t":1779322620000,"open":77670.0,"high":77670.0,"low":77656.3,"close":77656.3},{"t":1779322680000,"open":77656.4,"high":77656.4,"low":77561.9,"close":77579.9},{"t":1779322740000,"open":77579.9,"high":77600.0,"low":77579.9,"close":77600.0},{"t":1779322800000,"open":77600.0,"high":77600.0,"low":77582.9,"close":77598.8},{"t":1779322860000,"open":77598.8,"high":77605.0,"low":77595.4,"close":77599.1},{"t":1779322920000,"open":77599.0,"high":77599.1,"low":77586.0,"close":77598.9},{"t":1779322980000,"open":77598.9,"high":77604.8,"low":77598.8,"close":77604.8},{"t":1779323040000,"open":77604.7,"high":77662.7,"low":77604.7,"close":77662.6},{"t":1779323100000,"open":77662.6,"high":77680.0,"low":77657.2,"close":77675.8},{"t":1779323160000,"open":77675.8,"high":77675.8,"low":77650.1,"close":77650.2},{"t":1779323220000,"open":77650.1,"high":77666.3,"low":77650.1,"close":77666.3},{"t":1779323280000,"open":77666.2,"high":77672.4,"low":77660.0,"close":77672.3},{"t":1779323340000,"open":77672.3,"high":77695.0,"low":77672.3,"close":77694.9},{"t":1779323400000,"open":77694.9,"high":77696.4,"low":77672.1,"close":77693.4},{"t":1779323460000,"open":77693.3,"high":77695.8,"low":77682.3,"close":77682.4},{"t":1779323520000,"open":77682.4,"high":77699.0,"low":77682.3,"close":77686.2},{"t":1779323580000,"open":77686.2,"high":77686.3,"low":77674.3,"close":77680.0},{"t":1779323640000,"open":77680.0,"high":77707.0,"low":77680.0,"close":77707.0},{"t":1779323700000,"open":77707.0,"high":77713.3,"low":77706.9,"close":77713.2},{"t":1779323760000,"open":77713.2,"high":77713.3,"low":77688.8,"close":77697.7},{"t":1779323820000,"open":77697.6,"high":77697.7,"low":77667.5,"close":77669.9},{"t":1779323880000,"open":77670.0,"high":77678.6,"low":77660.8,"close":77677.2},{"t":1779323940000,"open":77677.2,"high":77697.6,"low":77677.1,"close":77697.5},{"t":1779324000000,"open":77697.5,"high":77712.3,"low":77685.9,"close":77696.4},{"t":1779324060000,"open":77696.4,"high":77696.4,"low":77657.8,"close":77659.0},{"t":1779324120000,"open":77659.1,"high":77688.4,"low":77659.0,"close":77680.6},{"t":1779324180000,"open":77680.6,"high":77700.0,"low":77680.6,"close":77683.4},{"t":1779324240000,"open":77683.5,"high":77700.0,"low":77683.4,"close":77700.0},{"t":1779324300000,"open":77700.0,"high":77750.0,"low":77699.9,"close":77746.3},{"t":1779324360000,"open":77746.3,"high":77806.9,"low":77744.5,"close":77793.5},{"t":1779324420000,"open":77793.5,"high":77800.8,"low":77767.1,"close":77767.1},{"t":1779324480000,"open":77767.1,"high":77800.0,"low":77767.1,"close":77799.9},{"t":1779324540000,"open":77800.0,"high":77933.0,"low":77799.9,"close":77918.2},{"t":1779324600000,"open":77918.3,"high":77945.0,"low":77910.4,"close":77939.9},{"t":1779324660000,"open":77940.0,"high":77944.9,"low":77881.5,"close":77881.5},{"t":1779324720000,"open":77881.5,"high":77918.4,"low":77864.4,"close":77918.3},{"t":1779324780000,"open":77918.4,"high":78051.0,"low":77918.4,"close":78032.7},{"t":1779324840000,"open":78032.7,"high":78043.1,"low":77988.4,"close":77991.0},{"t":1779324900000,"open":77991.1,"high":77992.3,"low":77947.0,"close":77977.7},{"t":1779324960000,"open":77977.7,"high":77977.7,"low":77943.8,"close":77968.2},{"t":1779325020000,"open":77968.1,"high":77987.3,"low":77968.1,"close":77985.5},{"t":1779325080000,"open":77985.5,"high":77985.6,"low":77927.0,"close":77927.0},{"t":1779325140000,"open":77927.1,"high":77942.2,"low":77909.6,"close":77929.1},{"t":1779325200000,"open":77929.1,"high":77963.7,"low":77929.1,"close":77945.9},{"t":1779325260000,"open":77945.9,"high":77957.9,"low":77926.3,"close":77957.8},{"t":1779325320000,"open":77957.8,"high":77957.9,"low":77887.9,"close":77902.3},{"t":1779325380000,"open":77902.3,"high":77955.1,"low":77902.2,"close":77940.8},{"t":1779325440000,"open":77940.9,"high":77950.0,"low":77929.1,"close":77949.9},{"t":1779325500000,"open":77950.0,"high":77950.0,"low":77906.2,"close":77906.5},{"t":1779325560000,"open":77906.5,"high":77946.4,"low":77888.6,"close":77946.4},{"t":1779325620000,"open":77946.4,"high":77980.0,"low":77946.4,"close":77979.9},{"t":1779325680000,"open":77980.0,"high":77980.0,"low":77946.4,"close":77980.0},{"t":1779325740000,"open":77979.9,"high":77985.0,"low":77947.3,"close":77947.3},{"t":1779325800000,"open":77947.4,"high":77995.7,"low":77947.3,"close":77995.6},{"t":1779325860000,"open":77995.6,"high":77995.7,"low":77978.3,"close":77987.8},{"t":1779325920000,"open":77987.8,"high":78037.6,"low":77987.7,"close":77995.7},{"t":1779325980000,"open":77995.7,"high":78018.0,"low":77995.7,"close":78017.8},{"t":1779326040000,"open":78017.7,"high":78110.9,"low":78017.7,"close":78093.8},{"t":1779326100000,"open":78093.8,"high":78150.0,"low":78073.0,"close":78128.7},{"t":1779326160000,"open":78128.7,"high":78128.8,"low":78053.2,"close":78057.8},{"t":1779326220000,"open":78057.7,"high":78057.8,"low":78006.2,"close":78014.4},{"t":1779326280000,"open":78014.5,"high":78014.5,"low":77923.6,"close":77933.6},{"t":1779326340000,"open":77933.6,"high":77933.7,"low":77847.4,"close":77857.6},{"t":1779326400000,"open":77857.6,"high":77893.3,"low":77845.6,"close":77878.7},{"t":1779326460000,"open":77878.7,"high":77878.8,"low":77828.5,"close":77875.6},{"t":1779326520000,"open":77875.6,"high":77895.0,"low":77870.2,"close":77870.2},{"t":1779326580000,"open":77870.3,"high":77900.0,"low":77870.2,"close":77894.5},{"t":1779326640000,"open":77894.5,"high":77894.5,"low":77850.6,"close":77859.9},{"t":1779326700000,"open":77859.9,"high":77860.0,"low":77808.1,"close":77808.6},{"t":1779326760000,"open":77808.5,"high":77828.8,"low":77781.0,"close":77810.4},{"t":1779326820000,"open":77810.4,"high":77835.4,"low":77806.5,"close":77824.1},{"t":1779326880000,"open":77824.1,"high":77832.0,"low":77820.3,"close":77821.0},{"t":1779326940000,"open":77821.0,"high":77846.9,"low":77820.9,"close":77843.7},{"t":1779327000000,"open":77843.6,"high":77843.6,"low":77793.0,"close":77796.7},{"t":1779327060000,"open":77796.7,"high":77800.0,"low":77781.0,"close":77794.4},{"t":1779327120000,"open":77794.3,"high":77797.4,"low":77791.3,"close":77796.2},{"t":1779327180000,"open":77796.3,"high":77829.5,"low":77792.1,"close":77829.4},{"t":1779327240000,"open":77829.5,"high":77850.0,"low":77829.4,"close":77846.9},{"t":1779327300000,"open":77846.9,"high":77875.7,"low":77846.7,"close":77846.7},{"t":1779327360000,"open":77846.7,"high":77846.8,"low":77829.4,"close":77840.0},{"t":1779327420000,"open":77840.0,"high":77840.1,"low":77821.0,"close":77821.1},{"t":1779327480000,"open":77821.0,"high":77821.1,"low":77777.0,"close":77794.3},{"t":1779327540000,"open":77794.2,"high":77800.0,"low":77784.5,"close":77800.0},{"t":1779327600000,"open":77799.9,"high":77816.5,"low":77791.4,"close":77813.7},{"t":1779327660000,"open":77813.8,"high":77839.3,"low":77813.7,"close":77839.2},{"t":1779327720000,"open":77839.3,"high":77933.7,"low":77839.2,"close":77886.8},{"t":1779327780000,"open":77886.8,"high":77886.8,"low":77855.0,"close":77855.0},{"t":1779327840000,"open":77855.0,"high":77869.3,"low":77855.0,"close":77856.4},{"t":1779327900000,"open":77856.4,"high":77900.0,"low":77856.3,"close":77900.0},{"t":1779327960000,"open":77900.0,"high":77935.0,"low":77899.9,"close":77935.0},{"t":1779328020000,"open":77935.0,"high":77935.0,"low":77893.4,"close":77898.1},{"t":1779328080000,"open":77898.1,"high":77907.7,"low":77877.0,"close":77892.4},{"t":1779328140000,"open":77892.4,"high":77908.8,"low":77880.0,"close":77880.1},{"t":1779328200000,"open":77880.1,"high":77902.7,"low":77873.9,"close":77891.1},{"t":1779328260000,"open":77891.0,"high":77891.1,"low":77845.2,"close":77845.2},{"t":1779328320000,"open":77845.2,"high":77845.3,"low":77770.0,"close":77774.3},{"t":1779328380000,"open":77774.3,"high":77789.3,"low":77765.0,"close":77765.8},{"t":1779328440000,"open":77765.7,"high":77785.1,"low":77759.8,"close":77785.0},{"t":1779328500000,"open":77785.0,"high":77825.0,"low":77785.0,"close":77825.0},{"t":1779328560000,"open":77825.0,"high":77825.0,"low":77793.0,"close":77802.6},{"t":1779328620000,"open":77802.6,"high":77814.8,"low":77802.6,"close":77814.8},{"t":1779328680000,"open":77814.7,"high":77834.4,"low":77813.9,"close":77834.4},{"t":1779328740000,"open":77834.4,"high":77837.0,"low":77818.0,"close":77818.1},{"t":1779328800000,"open":77818.1,"high":77822.1,"low":77799.1,"close":77807.1},{"t":1779328860000,"open":77807.2,"high":77835.5,"low":77807.1,"close":77821.6},{"t":1779328920000,"open":77821.5,"high":77848.0,"low":77816.9,"close":77848.0},{"t":1779328980000,"open":77848.0,"high":77848.0,"low":77843.9,"close":77847.4},{"t":1779329040000,"open":77847.4,"high":77873.5,"low":77847.3,"close":77853.9},{"t":1779329100000,"open":77854.0,"high":77854.0,"low":77819.0,"close":77825.1},{"t":1779329160000,"open":77825.1,"high":77831.1,"low":77825.0,"close":77825.1},{"t":1779329220000,"open":77825.0,"high":77841.2,"low":77825.0,"close":77833.1},{"t":1779329280000,"open":77833.1,"high":77833.1,"low":77778.5,"close":77787.9},{"t":1779329340000,"open":77788.0,"high":77811.7,"low":77787.9,"close":77803.3},{"t":1779329400000,"open":77803.3,"high":77824.0,"low":77803.2,"close":77824.0},{"t":1779329460000,"open":77824.0,"high":77827.0,"low":77820.0,"close":77820.0},{"t":1779329520000,"open":77820.1,"high":77859.6,"low":77820.0,"close":77829.0},{"t":1779329580000,"open":77828.9,"high":77829.0,"low":77818.6,"close":77818.6},{"t":1779329640000,"open":77818.7,"high":77837.8,"low":77818.6,"close":77837.8},{"t":1779329700000,"open":77837.7,"high":77837.8,"low":77824.2,"close":77824.3},{"t":1779329760000,"open":77824.2,"high":77882.6,"low":77824.2,"close":77865.0},{"t":1779329820000,"open":77864.9,"high":77897.7,"low":77864.9,"close":77886.2},{"t":1779329880000,"open":77886.1,"high":77930.0,"low":77878.9,"close":77905.1},{"t":1779329940000,"open":77905.2,"high":77950.1,"low":77905.2,"close":77950.0},{"t":1779330000000,"open":77950.1,"high":78000.0,"low":77950.0,"close":77975.1},{"t":1779330060000,"open":77975.1,"high":77975.1,"low":77960.0,"close":77965.4},{"t":1779330120000,"open":77965.4,"high":77971.1,"low":77958.1,"close":77958.2},{"t":1779330180000,"open":77958.2,"high":78045.0,"low":77935.2,"close":78018.3},{"t":1779330240000,"open":78018.3,"high":78022.7,"low":77963.6,"close":77968.0},{"t":1779330300000,"open":77968.1,"high":78016.1,"low":77968.1,"close":77999.7},{"t":1779330360000,"open":77999.7,"high":78064.3,"low":77999.6,"close":78023.1},{"t":1779330420000,"open":78023.2,"high":78071.2,"low":78023.1,"close":78071.2},{"t":1779330480000,"open":78071.1,"high":78071.2,"low":78012.5,"close":78012.6},{"t":1779330540000,"open":78012.5,"high":78012.6,"low":77996.8,"close":78004.9},{"t":1779330600000,"open":78005.0,"high":78021.8,"low":77965.3,"close":77988.3},{"t":1779330660000,"open":77988.4,"high":77992.6,"low":77985.6,"close":77985.7},{"t":1779330720000,"open":77985.7,"high":77989.8,"low":77968.8,"close":77974.8},{"t":1779330780000,"open":77974.8,"high":78019.8,"low":77974.8,"close":77999.9},{"t":1779330840000,"open":77999.9,"high":78000.0,"low":77978.7,"close":77978.8},{"t":1779330900000,"open":77978.8,"high":77991.5,"low":77976.9,"close":77977.0},{"t":1779330960000,"open":77977.0,"high":77993.0,"low":77977.0,"close":77993.0},{"t":1779331020000,"open":77993.0,"high":77999.0,"low":77992.9,"close":77999.0},{"t":1779331080000,"open":77999.0,"high":78032.6,"low":77996.9,"close":78032.6},{"t":1779331140000,"open":78032.6,"high":78042.9,"low":77994.8,"close":78004.3},{"t":1779331200000,"open":78004.2,"high":78006.3,"low":77976.9,"close":77988.3},{"t":1779331260000,"open":77988.3,"high":77988.3,"low":77959.1,"close":77972.4},{"t":1779331320000,"open":77972.4,"high":77974.6,"low":77959.1,"close":77974.5},{"t":1779331380000,"open":77974.6,"high":77974.6,"low":77946.8,"close":77953.8},{"t":1779331440000,"open":77953.7,"high":77990.8,"low":77953.7,"close":77982.4},{"t":1779331500000,"open":77982.4,"high":77985.6,"low":77966.0,"close":77985.5},{"t":1779331560000,"open":77985.6,"high":77991.4,"low":77949.5,"close":77953.7},{"t":1779331620000,"open":77953.8,"high":77958.8,"low":77938.0,"close":77938.1},{"t":1779331680000,"open":77938.1,"high":77938.1,"low":77933.4,"close":77933.4},{"t":1779331740000,"open":77933.4,"high":77933.5,"low":77932.1,"close":77932.2},{"t":1779331800000,"open":77932.1,"high":77948.7,"low":77927.0,"close":77948.6},{"t":1779331860000,"open":77948.6,"high":77981.1,"low":77948.6,"close":77981.1},{"t":1779331920000,"open":77981.1,"high":77981.1,"low":77966.9,"close":77970.0},{"t":1779331980000,"open":77970.1,"high":77972.1,"low":77959.9,"close":77969.9},{"t":1779332040000,"open":77970.0,"high":77970.0,"low":77911.5,"close":77920.9},{"t":1779332100000,"open":77920.9,"high":77944.0,"low":77920.9,"close":77944.0},{"t":1779332160000,"open":77944.0,"high":77950.0,"low":77923.0,"close":77927.1},{"t":1779332220000,"open":77927.0,"high":77945.9,"low":77927.0,"close":77945.9},{"t":1779332280000,"open":77945.8,"high":77945.9,"low":77942.4,"close":77942.4},{"t":1779332340000,"open":77942.4,"high":77942.5,"low":77914.3,"close":77915.5},{"t":1779332400000,"open":77915.5,"high":77943.4,"low":77909.3,"close":77939.5},{"t":1779332460000,"open":77939.4,"high":77939.5,"low":77912.0,"close":77929.6},{"t":1779332520000,"open":77929.6,"high":77944.0,"low":77919.8,"close":77924.9},{"t":1779332580000,"open":77925.0,"high":77941.7,"low":77925.0,"close":77938.6},{"t":1779332640000,"open":77938.7,"high":77943.9,"low":77916.3,"close":77916.4},{"t":1779332700000,"open":77916.3,"high":77935.9,"low":77916.3,"close":77935.9},{"t":1779332760000,"open":77935.8,"high":77976.3,"low":77935.8,"close":77956.9},{"t":1779332820000,"open":77956.8,"high":77956.9,"low":77920.6,"close":77920.7},{"t":1779332880000,"open":77920.6,"high":77920.7,"low":77876.0,"close":77899.8},{"t":1779332940000,"open":77899.8,"high":77933.3,"low":77892.1,"close":77927.9},{"t":1779333000000,"open":77927.8,"high":77927.9,"low":77920.7,"close":77920.8},{"t":1779333060000,"open":77920.8,"high":77920.8,"low":77920.7,"close":77920.7},{"t":1779333120000,"open":77920.8,"high":77947.9,"low":77920.7,"close":77947.9},{"t":1779333180000,"open":77947.9,"high":77947.9,"low":77911.6,"close":77914.6},{"t":1779333240000,"open":77914.7,"high":77921.6,"low":77914.7,"close":77918.4},{"t":1779333300000,"open":77918.3,"high":77918.4,"low":77911.0,"close":77914.4},{"t":1779333360000,"open":77914.5,"high":77918.4,"low":77886.3,"close":77886.4},{"t":1779333420000,"open":77886.3,"high":77886.4,"low":77867.4,"close":77867.4},{"t":1779333480000,"open":77867.5,"high":77894.8,"low":77867.4,"close":77894.7},{"t":1779333540000,"open":77894.8,"high":77905.0,"low":77894.7,"close":77905.0},{"t":1779333600000,"open":77905.0,"high":77943.2,"low":77904.9,"close":77943.1},{"t":1779333660000,"open":77943.1,"high":77967.5,"low":77943.1,"close":77967.4},{"t":1779333720000,"open":77967.4,"high":77977.6,"low":77967.4,"close":77977.6},{"t":1779333780000,"open":77977.6,"high":78000.0,"low":77973.7,"close":77973.8},{"t":1779333840000,"open":77973.7,"high":77973.8,"low":77967.7,"close":77967.7},{"t":1779333900000,"open":77967.7,"high":77984.1,"low":77962.0,"close":77966.1},{"t":1779333960000,"open":77966.1,"high":77968.3,"low":77960.0,"close":77968.2},{"t":1779334020000,"open":77968.2,"high":78012.4,"low":77968.2,"close":78001.1},{"t":1779334080000,"open":78001.1,"high":78004.0,"low":77986.7,"close":77986.7},{"t":1779334140000,"open":77986.8,"high":78003.4,"low":77986.8,"close":77999.4},{"t":1779334200000,"open":77999.4,"high":78000.0,"low":77990.8,"close":78000.0},{"t":1779334260000,"open":78000.0,"high":78000.0,"low":77978.2,"close":77978.2},{"t":1779334320000,"open":77978.3,"high":77978.3,"low":77978.2,"close":77978.2},{"t":1779334380000,"open":77978.2,"high":77982.2,"low":77978.2,"close":77982.1},{"t":1779334440000,"open":77982.1,"high":77982.1,"low":77968.5,"close":77968.6},{"t":1779334500000,"open":77968.6,"high":77968.6,"low":77955.9,"close":77955.9},{"t":1779334560000,"open":77955.9,"high":77965.8,"low":77955.9,"close":77958.8},{"t":1779334620000,"open":77958.8,"high":77960.0,"low":77955.9,"close":77960.0},{"t":1779334680000,"open":77960.0,"high":77962.2,"low":77952.8,"close":77959.8},{"t":1779334740000,"open":77959.8,"high":77965.0,"low":77958.7,"close":77961.9},{"t":1779334800000,"open":77962.0,"high":77962.0,"low":77961.9,"close":77961.9},{"t":1779334860000,"open":77962.0,"high":77962.0,"low":77950.0,"close":77956.0},{"t":1779334920000,"open":77956.0,"high":77975.3,"low":77956.0,"close":77975.3},{"t":1779334980000,"open":77975.3,"high":77975.3,"low":77968.8,"close":77972.0},{"t":1779335040000,"open":77972.0,"high":77980.0,"low":77972.0,"close":77980.0},{"t":1779335100000,"open":77979.9,"high":78003.2,"low":77975.9,"close":78003.2},{"t":1779335160000,"open":78003.1,"high":78006.9,"low":77986.5,"close":77986.5},{"t":1779335220000,"open":77986.6,"high":77986.6,"low":77968.2,"close":77968.2},{"t":1779335280000,"open":77968.3,"high":77968.3,"low":77964.2,"close":77964.2},{"t":1779335340000,"open":77964.2,"high":77970.9,"low":77964.2,"close":77966.1},{"t":1779335400000,"open":77966.2,"high":77980.0,"low":77963.0,"close":77975.8},{"t":1779335460000,"open":77975.8,"high":77978.5,"low":77972.5,"close":77972.6},{"t":1779335520000,"open":77972.6,"high":77987.8,"low":77972.5,"close":77987.8},{"t":1779335580000,"open":77987.7,"high":78000.0,"low":77987.7,"close":77995.4},{"t":1779335640000,"open":77995.5,"high":78010.0,"low":77985.6,"close":78010.0},{"t":1779335700000,"open":78009.9,"high":78060.8,"low":78009.9,"close":78039.1},{"t":1779335760000,"open":78039.1,"high":78043.1,"low":78034.4,"close":78035.0},{"t":1779335820000,"open":78035.0,"high":78035.0,"low":78034.9,"close":78034.9},{"t":1779335880000,"open":78035.0,"high":78066.0,"low":78034.9,"close":78065.9},{"t":1779335940000,"open":78065.9,"high":78066.0,"low":78039.1,"close":78039.1},{"t":1779336000000,"open":78039.2,"high":78070.0,"low":78039.1,"close":78065.9},{"t":1779336060000,"open":78065.8,"high":78078.0,"low":78059.2,"close":78065.4},{"t":1779336120000,"open":78065.3,"high":78095.0,"low":78065.3,"close":78094.9},{"t":1779336180000,"open":78095.0,"high":78098.1,"low":78061.8,"close":78079.1},{"t":1779336240000,"open":78079.1,"high":78096.3,"low":78079.1,"close":78095.6},{"t":1779336300000,"open":78095.7,"high":78108.4,"low":78095.6,"close":78108.4},{"t":1779336360000,"open":78108.4,"high":78143.2,"low":78108.3,"close":78139.1},{"t":1779336420000,"open":78139.1,"high":78139.2,"low":78072.4,"close":78076.8},{"t":1779336480000,"open":78076.8,"high":78096.0,"low":78035.4,"close":78035.5},{"t":1779336540000,"open":78035.4,"high":78035.5,"low":77940.0,"close":77949.9},{"t":1779336600000,"open":77949.9,"high":77964.6,"low":77949.9,"close":77964.6},{"t":1779336660000,"open":77964.5,"high":77970.0,"low":77949.2,"close":77955.3},{"t":1779336720000,"open":77955.4,"high":77962.9,"low":77922.9,"close":77926.9},{"t":1779336780000,"open":77926.9,"high":77946.0,"low":77926.9,"close":77939.1},{"t":1779336840000,"open":77939.0,"high":77941.8,"low":77938.8,"close":77938.8},{"t":1779336900000,"open":77938.9,"high":77970.0,"low":77938.8,"close":77970.0},{"t":1779336960000,"open":77969.9,"high":77987.9,"low":77969.9,"close":77987.9},{"t":1779337020000,"open":77987.8,"high":77999.8,"low":77987.8,"close":77999.7},{"t":1779337080000,"open":77999.7,"high":77999.8,"low":77938.9,"close":77938.9},{"t":1779337140000,"open":77938.9,"high":77939.0,"low":77928.5,"close":77932.5},{"t":1779337200000,"open":77932.5,"high":77954.2,"low":77923.1,"close":77954.1},{"t":1779337260000,"open":77954.1,"high":77969.7,"low":77954.1,"close":77969.6},{"t":1779337320000,"open":77969.5,"high":77969.6,"low":77969.5,"close":77969.5},{"t":1779337380000,"open":77969.5,"high":77969.6,"low":77961.3,"close":77963.8},{"t":1779337440000,"open":77963.8,"high":77963.8,"low":77957.9,"close":77962.9},{"t":1779337500000,"open":77963.0,"high":77970.9,"low":77962.9,"close":77970.9},{"t":1779337560000,"open":77970.9,"high":77991.0,"low":77970.8,"close":77990.9},{"t":1779337620000,"open":77991.0,"high":77991.0,"low":77984.8,"close":77986.1},{"t":1779337680000,"open":77986.1,"high":77986.1,"low":77986.0,"close":77986.0},{"t":1779337740000,"open":77986.0,"high":77986.0,"low":77973.7,"close":77985.0},{"t":1779337800000,"open":77984.9,"high":77997.7,"low":77984.9,"close":77997.7},{"t":1779337860000,"open":77997.7,"high":77997.7,"low":77961.1,"close":77961.1},{"t":1779337920000,"open":77961.1,"high":77963.7,"low":77938.9,"close":77939.0},{"t":1779337980000,"open":77939.0,"high":77939.0,"low":77924.0,"close":77926.4},{"t":1779338040000,"open":77926.5,"high":77930.9,"low":77926.4,"close":77930.8},{"t":1779338100000,"open":77930.9,"high":77937.6,"low":77927.4,"close":77932.9},{"t":1779338160000,"open":77932.9,"high":77933.0,"low":77924.8,"close":77928.8},{"t":1779338220000,"open":77928.8,"high":77938.3,"low":77925.0,"close":77938.2},{"t":1779338280000,"open":77938.2,"high":77944.4,"low":77938.2,"close":77944.4},{"t":1779338340000,"open":77944.4,"high":77960.0,"low":77944.4,"close":77960.0},{"t":1779338400000,"open":77959.9,"high":77962.0,"low":77958.6,"close":77958.6},{"t":1779338460000,"open":77958.6,"high":77958.7,"low":77943.6,"close":77943.7},{"t":1779338520000,"open":77943.6,"high":77945.4,"low":77943.5,"close":77945.4},{"t":1779338580000,"open":77945.4,"high":77952.2,"low":77945.3,"close":77952.2},{"t":1779338640000,"open":77952.2,"high":77952.2,"low":77929.2,"close":77935.1},{"t":1779338700000,"open":77935.1,"high":77935.2,"low":77935.1,"close":77935.1},{"t":1779338760000,"open":77935.2,"high":77948.2,"low":77935.2,"close":77948.1},{"t":1779338820000,"open":77948.2,"high":77968.4,"low":77948.2,"close":77968.3},{"t":1779338880000,"open":77968.4,"high":77968.4,"low":77961.5,"close":77961.6},{"t":1779338940000,"open":77961.6,"high":77961.6,"low":77960.6,"close":77960.7},{"t":1779339000000,"open":77960.6,"high":77967.0,"low":77960.6,"close":77966.9},{"t":1779339060000,"open":77967.0,"high":77967.0,"low":77966.9,"close":77967.0},{"t":1779339120000,"open":77966.9,"high":77967.0,"low":77962.0,"close":77966.1},{"t":1779339180000,"open":77966.1,"high":77966.1,"low":77960.9,"close":77960.9},{"t":1779339240000,"open":77961.0,"high":77969.1,"low":77961.0,"close":77966.0},{"t":1779339300000,"open":77966.0,"high":77995.6,"low":77965.9,"close":77995.6},{"t":1779339360000,"open":77995.5,"high":77995.6,"low":77970.1,"close":77970.1},{"t":1779339420000,"open":77970.1,"high":77972.0,"low":77970.1,"close":77972.0},{"t":1779339480000,"open":77972.0,"high":77998.0,"low":77971.9,"close":77997.8},{"t":1779339540000,"open":77997.8,"high":78014.7,"low":77993.5,"close":77993.5},{"t":1779339600000,"open":77993.5,"high":77996.9,"low":77980.0,"close":77996.8},{"t":1779339660000,"open":77996.8,"high":78000.0,"low":77992.5,"close":77999.9},{"t":1779339720000,"open":77999.9,"high":78008.9,"low":77999.9,"close":78007.4},{"t":1779339780000,"open":78007.5,"high":78055.8,"low":78007.4,"close":78055.8},{"t":1779339840000,"open":78055.8,"high":78106.8,"low":78055.7,"close":78066.7},{"t":1779339900000,"open":78066.7,"high":78083.2,"low":78064.7,"close":78069.6},{"t":1779339960000,"open":78069.6,"high":78076.7,"low":78053.2,"close":78053.2},{"t":1779340020000,"open":78053.2,"high":78053.3,"low":78015.5,"close":78019.2},{"t":1779340080000,"open":78019.2,"high":78029.3,"low":77999.3,"close":77999.4},{"t":1779340140000,"open":77999.4,"high":78007.4,"low":77999.3,"close":77999.3},{"t":1779340200000,"open":77999.4,"high":77999.4,"low":77976.4,"close":77978.7},{"t":1779340260000,"open":77978.8,"high":77983.6,"low":77952.8,"close":77952.9},{"t":1779340320000,"open":77952.9,"high":77952.9,"low":77913.5,"close":77913.5},{"t":1779340380000,"open":77913.5,"high":77913.6,"low":77871.3,"close":77871.3},{"t":1779340440000,"open":77871.3,"high":77880.0,"low":77846.1,"close":77879.9},{"t":1779340500000,"open":77879.8,"high":77879.9,"low":77845.0,"close":77848.4},{"t":1779340560000,"open":77848.4,"high":77883.2,"low":77848.3,"close":77883.2},{"t":1779340620000,"open":77883.2,"high":77898.1,"low":77883.1,"close":77887.0},{"t":1779340680000,"open":77887.1,"high":77890.8,"low":77877.7,"close":77890.8},{"t":1779340740000,"open":77890.8,"high":77900.0,"low":77890.3,"close":77890.4},{"t":1779340800000,"open":77890.4,"high":77915.4,"low":77890.3,"close":77905.5},{"t":1779340860000,"open":77905.5,"high":77905.6,"low":77860.0,"close":77860.0},{"t":1779340920000,"open":77860.0,"high":77860.0,"low":77834.3,"close":77842.0},{"t":1779340980000,"open":77842.1,"high":77852.1,"low":77842.0,"close":77852.0},{"t":1779341040000,"open":77852.0,"high":77860.0,"low":77852.0,"close":77860.0},{"t":1779341100000,"open":77859.9,"high":77863.4,"low":77858.9,"close":77858.9},{"t":1779341160000,"open":77858.9,"high":77859.0,"low":77829.1,"close":77829.2},{"t":1779341220000,"open":77829.2,"high":77836.1,"low":77829.1,"close":77836.1},{"t":1779341280000,"open":77836.1,"high":77840.0,"low":77830.0,"close":77830.0},{"t":1779341340000,"open":77830.1,"high":77843.7,"low":77830.0,"close":77831.5},{"t":1779341400000,"open":77831.6,"high":77831.6,"low":77810.8,"close":77824.6},{"t":1779341460000,"open":77824.6,"high":77849.3,"low":77806.9,"close":77844.1},{"t":1779341520000,"open":77844.1,"high":77850.0,"low":77834.3,"close":77845.0},{"t":1779341580000,"open":77845.0,"high":77879.3,"low":77845.0,"close":77879.3},{"t":1779341640000,"open":77879.2,"high":77879.2,"low":77864.5,"close":77864.6},{"t":1779341700000,"open":77864.5,"high":77864.5,"low":77843.0,"close":77849.5},{"t":1779341760000,"open":77849.6,"high":77855.4,"low":77849.5,"close":77849.9},{"t":1779341820000,"open":77849.8,"high":77854.3,"low":77849.8,"close":77851.1},{"t":1779341880000,"open":77851.1,"high":77864.0,"low":77851.1,"close":77860.9},{"t":1779341940000,"open":77860.9,"high":77861.0,"low":77853.8,"close":77853.9},{"t":1779342000000,"open":77853.9,"high":77863.2,"low":77851.1,"close":77854.9},{"t":1779342060000,"open":77854.9,"high":77854.9,"low":77842.3,"close":77844.6},{"t":1779342120000,"open":77844.6,"high":77854.3,"low":77829.7,"close":77829.7},{"t":1779342180000,"open":77829.8,"high":77836.5,"low":77811.6,"close":77811.8},{"t":1779342240000,"open":77811.8,"high":77835.0,"low":77811.8,"close":77823.9},{"t":1779342300000,"open":77823.9,"high":77830.4,"low":77820.0,"close":77820.1},{"t":1779342360000,"open":77820.1,"high":77824.0,"low":77820.0,"close":77820.1},{"t":1779342420000,"open":77820.0,"high":77820.0,"low":77770.7,"close":77776.0},{"t":1779342480000,"open":77776.0,"high":77788.0,"low":77651.7,"close":77711.3},{"t":1779342540000,"open":77711.2,"high":77760.0,"low":77695.7,"close":77736.1},{"t":1779342600000,"open":77736.1,"high":77751.8,"low":77730.0,"close":77749.5},{"t":1779342660000,"open":77749.5,"high":77775.6,"low":77749.4,"close":77769.4},{"t":1779342720000,"open":77769.5,"high":77769.5,"low":77750.4,"close":77750.5},{"t":1779342780000,"open":77750.4,"high":77757.0,"low":77745.7,"close":77745.7},{"t":1779342840000,"open":77745.7,"high":77770.4,"low":77745.7,"close":77764.9},{"t":1779342900000,"open":77764.9,"high":77764.9,"low":77757.0,"close":77764.9},{"t":1779342960000,"open":77765.0,"high":77770.3,"low":77754.0,"close":77760.3},{"t":1779343020000,"open":77760.0,"high":77760.1,"low":77739.8,"close":77745.1},{"t":1779343080000,"open":77745.1,"high":77775.5,"low":77745.0,"close":77775.4},{"t":1779343140000,"open":77775.5,"high":77795.3,"low":77768.0,"close":77795.0},{"t":1779343200000,"open":77795.1,"high":77795.1,"low":77766.0,"close":77776.1},{"t":1779343260000,"open":77776.2,"high":77776.2,"low":77765.0,"close":77774.2},{"t":1779343320000,"open":77774.1,"high":77786.5,"low":77769.9,"close":77784.0},{"t":1779343380000,"open":77784.1,"high":77833.1,"low":77784.1,"close":77828.0},{"t":1779343440000,"open":77828.1,"high":77828.1,"low":77812.4,"close":77812.4},{"t":1779343500000,"open":77812.4,"high":77837.2,"low":77812.4,"close":77837.2},{"t":1779343560000,"open":77837.2,"high":77845.4,"low":77830.0,"close":77830.1},{"t":1779343620000,"open":77830.0,"high":77830.1,"low":77779.2,"close":77779.2},{"t":1779343680000,"open":77779.2,"high":77779.3,"low":77716.7,"close":77729.9},{"t":1779343740000,"open":77730.0,"high":77730.0,"low":77688.0,"close":77710.0},{"t":1779343800000,"open":77710.1,"high":77735.7,"low":77710.0,"close":77725.6},{"t":1779343860000,"open":77725.5,"high":77749.6,"low":77725.5,"close":77749.6},{"t":1779343920000,"open":77749.5,"high":77765.8,"low":77749.5,"close":77765.8},{"t":1779343980000,"open":77765.8,"high":77765.8,"low":77717.3,"close":77733.5},{"t":1779344040000,"open":77733.5,"high":77737.5,"low":77733.5,"close":77733.5},{"t":1779344100000,"open":77733.5,"high":77738.7,"low":77733.4,"close":77738.6},{"t":1779344160000,"open":77738.7,"high":77738.7,"low":77710.0,"close":77710.0},{"t":1779344220000,"open":77710.0,"high":77712.0,"low":77693.0,"close":77693.0},{"t":1779344280000,"open":77693.0,"high":77693.1,"low":77678.0,"close":77692.6},{"t":1779344340000,"open":77692.7,"high":77700.1,"low":77692.6,"close":77700.1},{"t":1779344400000,"open":77700.1,"high":77757.9,"low":77700.0,"close":77753.5},{"t":1779344460000,"open":77753.5,"high":77827.1,"low":77753.4,"close":77783.6},{"t":1779344520000,"open":77783.6,"high":77812.8,"low":77783.6,"close":77801.1},{"t":1779344580000,"open":77801.1,"high":77801.2,"low":77789.6,"close":77801.2},{"t":1779344640000,"open":77801.2,"high":77801.2,"low":77781.3,"close":77781.4},{"t":1779344700000,"open":77781.4,"high":77785.5,"low":77742.2,"close":77743.4},{"t":1779344760000,"open":77743.4,"high":77765.5,"low":77741.7,"close":77765.5},{"t":1779344820000,"open":77765.5,"high":77765.5,"low":77745.8,"close":77749.9},{"t":1779344880000,"open":77749.9,"high":77759.8,"low":77749.8,"close":77751.9},{"t":1779344940000,"open":77751.9,"high":77751.9,"low":77733.5,"close":77744.8},{"t":1779345000000,"open":77744.9,"high":77770.0,"low":77744.8,"close":77765.4},{"t":1779345060000,"open":77765.5,"high":77788.4,"low":77765.4,"close":77780.6},{"t":1779345120000,"open":77780.5,"high":77784.0,"low":77780.5,"close":77784.0},{"t":1779345180000,"open":77784.0,"high":77786.7,"low":77761.9,"close":77762.0},{"t":1779345240000,"open":77762.0,"high":77762.0,"low":77737.2,"close":77750.0},{"t":1779345300000,"open":77749.9,"high":77750.0,"low":77714.3,"close":77714.3},{"t":1779345360000,"open":77714.3,"high":77732.1,"low":77714.3,"close":77732.1},{"t":1779345420000,"open":77732.1,"high":77732.1,"low":77712.4,"close":77712.5},{"t":1779345480000,"open":77712.5,"high":77720.1,"low":77712.4,"close":77713.0},{"t":1779345540000,"open":77713.0,"high":77713.0,"low":77693.6,"close":77699.9},{"t":1779345600000,"open":77700.0,"high":77700.0,"low":77658.2,"close":77670.0},{"t":1779345660000,"open":77670.1,"high":77682.9,"low":77667.3,"close":77667.3},{"t":1779345720000,"open":77667.3,"high":77678.8,"low":77667.3,"close":77667.5},{"t":1779345780000,"open":77667.4,"high":77667.5,"low":77613.1,"close":77629.7},{"t":1779345840000,"open":77629.6,"high":77643.8,"low":77629.6,"close":77643.7},{"t":1779345900000,"open":77643.8,"high":77643.8,"low":77610.0,"close":77610.0},{"t":1779345960000,"open":77610.0,"high":77637.7,"low":77600.0,"close":77624.2},{"t":1779346020000,"open":77624.2,"high":77629.3,"low":77582.6,"close":77591.1},{"t":1779346080000,"open":77591.0,"high":77597.8,"low":77501.3,"close":77573.2},{"t":1779346140000,"open":77573.3,"high":77580.0,"low":77546.0,"close":77578.5},{"t":1779346200000,"open":77578.5,"high":77578.5,"low":77540.0,"close":77540.0},{"t":1779346260000,"open":77540.1,"high":77547.2,"low":77535.3,"close":77535.3},{"t":1779346320000,"open":77535.4,"high":77589.7,"low":77535.3,"close":77589.7},{"t":1779346380000,"open":77589.7,"high":77599.5,"low":77580.0,"close":77599.4},{"t":1779346440000,"open":77599.4,"high":77608.9,"low":77574.5,"close":77574.6},{"t":1779346500000,"open":77574.6,"high":77574.6,"low":77538.0,"close":77539.2},{"t":1779346560000,"open":77539.3,"high":77558.8,"low":77530.7,"close":77554.9},{"t":1779346620000,"open":77555.0,"high":77578.4,"low":77552.0,"close":77578.4},{"t":1779346680000,"open":77578.4,"high":77595.0,"low":77575.0,"close":77595.0},{"t":1779346740000,"open":77595.0,"high":77595.0,"low":77591.6,"close":77591.7},{"t":1779346800000,"open":77591.6,"high":77591.6,"low":77533.4,"close":77559.5},{"t":1779346860000,"open":77559.5,"high":77618.9,"low":77559.4,"close":77595.4},{"t":1779346920000,"open":77595.5,"high":77603.6,"low":77579.7,"close":77579.8},{"t":1779346980000,"open":77579.7,"high":77582.3,"low":77556.8,"close":77582.2},{"t":1779347040000,"open":77582.3,"high":77585.7,"low":77556.6,"close":77558.5},{"t":1779347100000,"open":77558.6,"high":77625.5,"low":77558.6,"close":77625.5},{"t":1779347160000,"open":77625.5,"high":77632.2,"low":77613.6,"close":77623.7},{"t":1779347220000,"open":77623.7,"high":77666.0,"low":77623.7,"close":77656.2},{"t":1779347280000,"open":77656.2,"high":77656.2,"low":77613.7,"close":77613.7},{"t":1779347340000,"open":77613.8,"high":77613.8,"low":77576.6,"close":77576.6},{"t":1779347400000,"open":77576.6,"high":77582.9,"low":77550.0,"close":77582.9},{"t":1779347460000,"open":77582.8,"high":77594.5,"low":77540.0,"close":77540.1},{"t":1779347520000,"open":77540.1,"high":77584.8,"low":77539.4,"close":77584.8},{"t":1779347580000,"open":77584.8,"high":77591.8,"low":77555.2,"close":77571.6},{"t":1779347640000,"open":77571.5,"high":77577.0,"low":77561.8,"close":77571.9},{"t":1779347700000,"open":77572.0,"high":77572.0,"low":77567.9,"close":77568.0},{"t":1779347760000,"open":77567.9,"high":77568.0,"low":77513.0,"close":77520.0},{"t":1779347820000,"open":77520.0,"high":77535.8,"low":77485.1,"close":77521.6},{"t":1779347880000,"open":77521.5,"high":77540.1,"low":77504.6,"close":77504.6},{"t":1779347940000,"open":77504.7,"high":77525.8,"low":77503.4,"close":77511.4},{"t":1779348000000,"open":77511.4,"high":77521.8,"low":77500.0,"close":77500.1},{"t":1779348060000,"open":77500.1,"high":77520.0,"low":77500.0,"close":77512.6},{"t":1779348120000,"open":77512.6,"high":77540.0,"low":77500.1,"close":77500.1},{"t":1779348180000,"open":77500.0,"high":77538.0,"low":77496.9,"close":77538.0},{"t":1779348240000,"open":77537.9,"high":77537.9,"low":77528.0,"close":77528.1},{"t":1779348300000,"open":77528.1,"high":77566.9,"low":77523.0,"close":77554.1},{"t":1779348360000,"open":77554.2,"high":77569.1,"low":77552.6,"close":77569.1},{"t":1779348420000,"open":77569.1,"high":77580.9,"low":77569.0,"close":77574.7},{"t":1779348480000,"open":77574.7,"high":77582.7,"low":77573.5,"close":77573.6},{"t":1779348540000,"open":77573.6,"high":77573.6,"low":77569.6,"close":77569.7},{"t":1779348600000,"open":77569.7,"high":77609.3,"low":77569.6,"close":77609.3},{"t":1779348660000,"open":77609.3,"high":77609.3,"low":77595.9,"close":77597.0},{"t":1779348720000,"open":77597.0,"high":77616.5,"low":77596.9,"close":77616.5},{"t":1779348780000,"open":77616.5,"high":77616.5,"low":77590.0,"close":77597.0},{"t":1779348840000,"open":77597.0,"high":77622.1,"low":77596.9,"close":77622.1},{"t":1779348900000,"open":77622.1,"high":77622.1,"low":77608.5,"close":77609.6},{"t":1779348960000,"open":77609.6,"high":77630.0,"low":77604.8,"close":77629.9},{"t":1779349020000,"open":77630.0,"high":77630.0,"low":77623.5,"close":77623.6},{"t":1779349080000,"open":77623.6,"high":77637.3,"low":77623.5,"close":77637.2},{"t":1779349140000,"open":77637.3,"high":77647.6,"low":77633.3,"close":77647.6},{"t":1779349200000,"open":77647.6,"high":77650.0,"low":77647.5,"close":77650.0},{"t":1779349260000,"open":77650.0,"high":77663.1,"low":77649.9,"close":77655.3},{"t":1779349320000,"open":77655.3,"high":77676.0,"low":77655.2,"close":77668.5},{"t":1779349380000,"open":77668.5,"high":77672.0,"low":77668.5,"close":77670.5},{"t":1779349440000,"open":77670.5,"high":77687.0,"low":77670.4,"close":77687.0},{"t":1779349500000,"open":77687.0,"high":77724.1,"low":77680.0,"close":77724.1},{"t":1779349560000,"open":77724.0,"high":77724.6,"low":77701.3,"close":77711.1},{"t":1779349620000,"open":77711.2,"high":77718.9,"low":77711.1,"close":77718.8},{"t":1779349680000,"open":77718.9,"high":77735.3,"low":77718.8,"close":77728.1},{"t":1779349740000,"open":77728.1,"high":77764.5,"low":77728.0,"close":77764.4},{"t":1779349800000,"open":77764.5,"high":77774.7,"low":77760.0,"close":77766.8},{"t":1779349860000,"open":77766.9,"high":77770.0,"low":77741.9,"close":77744.0},{"t":1779349920000,"open":77744.0,"high":77761.0,"low":77744.0,"close":77761.0},{"t":1779349980000,"open":77761.0,"high":77780.0,"low":77761.0,"close":77780.0},{"t":1779350040000,"open":77779.9,"high":77781.6,"low":77779.9,"close":77781.1},{"t":1779350100000,"open":77781.0,"high":77790.5,"low":77777.0,"close":77790.5},{"t":1779350160000,"open":77790.4,"high":77868.0,"low":77790.4,"close":77867.9},{"t":1779350220000,"open":77867.9,"high":77870.0,"low":77840.2,"close":77865.6},{"t":1779350280000,"open":77865.5,"high":77866.8,"low":77854.3,"close":77854.7},{"t":1779350340000,"open":77854.7,"high":77854.7,"low":77845.2,"close":77846.2},{"t":1779350400000,"open":77846.1,"high":77878.8,"low":77846.1,"close":77878.7},{"t":1779350460000,"open":77878.8,"high":77888.8,"low":77852.7,"close":77852.7},{"t":1779350520000,"open":77852.7,"high":77905.0,"low":77852.7,"close":77905.0},{"t":1779350580000,"open":77905.0,"high":77949.9,"low":77900.0,"close":77949.6},{"t":1779350640000,"open":77949.7,"high":77980.0,"low":77948.6,"close":77980.0},{"t":1779350700000,"open":77979.9,"high":77995.0,"low":77957.6,"close":77980.9},{"t":1779350760000,"open":77980.9,"high":78008.0,"low":77965.6,"close":77981.9},{"t":1779350820000,"open":77982.0,"high":77996.3,"low":77968.0,"close":77968.0},{"t":1779350880000,"open":77968.0,"high":78180.0,"low":77968.0,"close":78111.0},{"t":1779350940000,"open":78111.0,"high":78123.6,"low":78073.4,"close":78076.2},{"t":1779351000000,"open":78076.2,"high":78076.2,"low":78017.6,"close":78029.3},{"t":1779351060000,"open":78029.3,"high":78066.6,"low":78015.1,"close":78053.1},{"t":1779351120000,"open":78052.9,"high":78078.1,"low":78030.6,"close":78068.8},{"t":1779351180000,"open":78068.9,"high":78072.0,"low":78045.7,"close":78052.2},{"t":1779351240000,"open":78052.2,"high":78100.0,"low":78035.1,"close":78099.9},{"t":1779351300000,"open":78099.9,"high":78142.5,"low":78077.4,"close":78083.7},{"t":1779351360000,"open":78083.7,"high":78125.0,"low":78080.0,"close":78083.9},{"t":1779351420000,"open":78083.8,"high":78094.3,"low":78058.1,"close":78060.0},{"t":1779351480000,"open":78060.1,"high":78067.9,"low":77987.9,"close":77988.0},{"t":1779351540000,"open":77987.9,"high":78024.0,"low":77980.1,"close":77981.6},{"t":1779351600000,"open":77981.6,"high":77981.6,"low":77943.3,"close":77943.3},{"t":1779351660000,"open":77943.4,"high":77965.2,"low":77929.8,"close":77955.9},{"t":1779351720000,"open":77955.9,"high":77986.9,"low":77953.6,"close":77984.4},{"t":1779351780000,"open":77984.5,"high":78015.5,"low":77977.2,"close":77997.9},{"t":1779351840000,"open":77997.8,"high":78006.0,"low":77951.4,"close":77958.5},{"t":1779351900000,"open":77958.4,"high":77958.4,"low":77931.0,"close":77931.0},{"t":1779351960000,"open":77931.0,"high":77932.5,"low":77900.0,"close":77932.4},{"t":1779352020000,"open":77932.4,"high":77977.2,"low":77932.4,"close":77972.8},{"t":1779352080000,"open":77972.9,"high":78000.0,"low":77966.2,"close":77999.5},{"t":1779352140000,"open":77999.4,"high":78027.9,"low":77984.8,"close":78017.0},{"t":1779352200000,"open":78016.9,"high":78017.0,"low":77973.0,"close":77981.9},{"t":1779352260000,"open":77981.9,"high":77986.5,"low":77971.9,"close":77972.0},{"t":1779352320000,"open":77971.9,"high":77986.5,"low":77961.0,"close":77963.0},{"t":1779352380000,"open":77963.0,"high":77968.0,"low":77909.5,"close":77916.7},{"t":1779352440000,"open":77916.7,"high":77916.7,"low":77900.8,"close":77916.5},{"t":1779352500000,"open":77916.5,"high":77942.2,"low":77916.5,"close":77923.0},{"t":1779352560000,"open":77923.1,"high":77923.1,"low":77891.2,"close":77893.5},{"t":1779352620000,"open":77893.5,"high":77898.4,"low":77879.7,"close":77879.8},{"t":1779352680000,"open":77879.7,"high":77892.4,"low":77867.9,"close":77870.0},{"t":1779352740000,"open":77870.0,"high":77893.2,"low":77850.0,"close":77893.1},{"t":1779352800000,"open":77893.1,"high":77900.0,"low":77880.2,"close":77900.0},{"t":1779352860000,"open":77899.9,"high":77913.3,"low":77890.8,"close":77890.8},{"t":1779352920000,"open":77890.8,"high":77900.0,"low":77879.6,"close":77900.0},{"t":1779352980000,"open":77900.0,"high":77920.8,"low":77899.9,"close":77909.4},{"t":1779353040000,"open":77909.3,"high":77909.4,"low":77900.0,"close":77900.0},{"t":1779353100000,"open":77900.0,"high":77900.1,"low":77861.7,"close":77861.7},{"t":1779353160000,"open":77861.8,"high":77884.4,"low":77853.1,"close":77884.3},{"t":1779353220000,"open":77884.4,"high":77898.5,"low":77857.2,"close":77868.6},{"t":1779353280000,"open":77868.7,"high":77875.6,"low":77864.6,"close":77867.8},{"t":1779353340000,"open":77867.8,"high":77892.0,"low":77867.8,"close":77883.4},{"t":1779353400000,"open":77883.3,"high":77899.2,"low":77872.2,"close":77894.3},{"t":1779353460000,"open":77894.3,"high":77894.4,"low":77861.8,"close":77861.8},{"t":1779353520000,"open":77861.8,"high":77867.0,"low":77858.6,"close":77867.0},{"t":1779353580000,"open":77866.9,"high":77876.3,"low":77862.0,"close":77862.0},{"t":1779353640000,"open":77862.1,"high":77879.8,"low":77862.1,"close":77872.1},{"t":1779353700000,"open":77872.1,"high":77894.3,"low":77871.3,"close":77894.3},{"t":1779353760000,"open":77894.2,"high":77926.7,"low":77894.2,"close":77922.5},{"t":1779353820000,"open":77922.5,"high":77922.5,"low":77900.9,"close":77900.9},{"t":1779353880000,"open":77901.0,"high":77901.8,"low":77888.1,"close":77897.6},{"t":1779353940000,"open":77897.5,"high":77897.6,"low":77888.0,"close":77888.1},{"t":1779354000000,"open":77888.0,"high":77888.0,"low":77872.1,"close":77882.0},{"t":1779354060000,"open":77881.9,"high":77881.9,"low":77860.8,"close":77860.8},{"t":1779354120000,"open":77860.8,"high":77866.1,"low":77860.8,"close":77866.1},{"t":1779354180000,"open":77866.1,"high":77874.3,"low":77866.0,"close":77869.7},{"t":1779354240000,"open":77869.7,"high":77869.7,"low":77859.9,"close":77861.4},{"t":1779354300000,"open":77861.3,"high":77888.1,"low":77850.0,"close":77888.1},{"t":1779354360000,"open":77888.1,"high":77935.5,"low":77888.1,"close":77935.4},{"t":1779354420000,"open":77935.4,"high":77950.0,"low":77881.7,"close":77881.7},{"t":1779354480000,"open":77881.7,"high":77924.8,"low":77881.7,"close":77924.8},{"t":1779354540000,"open":77924.7,"high":77932.0,"low":77883.0,"close":77896.0},{"t":1779354600000,"open":77895.9,"high":77914.2,"low":77895.0,"close":77914.1},{"t":1779354660000,"open":77914.1,"high":77914.2,"low":77899.8,"close":77904.7},{"t":1779354720000,"open":77904.7,"high":77928.0,"low":77904.7,"close":77928.0},{"t":1779354780000,"open":77928.0,"high":77928.0,"low":77914.8,"close":77914.9},{"t":1779354840000,"open":77914.9,"high":77914.9,"low":77900.0,"close":77900.0},{"t":1779354900000,"open":77900.0,"high":77918.7,"low":77900.0,"close":77918.6},{"t":1779354960000,"open":77918.7,"high":77924.5,"low":77918.6,"close":77922.7},{"t":1779355020000,"open":77922.7,"high":77922.7,"low":77904.0,"close":77904.1},{"t":1779355080000,"open":77904.1,"high":77904.1,"low":77883.6,"close":77890.9},{"t":1779355140000,"open":77891.0,"high":77891.0,"low":77890.9,"close":77890.9},{"t":1779355200000,"open":77890.9,"high":77917.1,"low":77890.9,"close":77917.0},{"t":1779355260000,"open":77917.1,"high":77921.4,"low":77917.1,"close":77921.4},{"t":1779355320000,"open":77921.4,"high":77924.5,"low":77917.5,"close":77922.9},{"t":1779355380000,"open":77922.9,"high":77924.5,"low":77914.0,"close":77924.5},{"t":1779355440000,"open":77924.5,"high":77924.5,"low":77888.0,"close":77888.1},{"t":1779355500000,"open":77888.1,"high":77905.5,"low":77888.0,"close":77888.1},{"t":1779355560000,"open":77888.1,"high":77888.1,"low":77887.8,"close":77887.9},{"t":1779355620000,"open":77887.9,"high":77890.0,"low":77880.1,"close":77890.0},{"t":1779355680000,"open":77890.0,"high":77899.8,"low":77889.9,"close":77890.1},{"t":1779355740000,"open":77890.1,"high":77899.3,"low":77890.1,"close":77892.2},{"t":1779355800000,"open":77892.2,"high":77903.1,"low":77883.3,"close":77903.1},{"t":1779355860000,"open":77903.1,"high":77907.2,"low":77812.5,"close":77812.8},{"t":1779355920000,"open":77812.8,"high":77820.3,"low":77780.1,"close":77799.9},{"t":1779355980000,"open":77800.0,"high":77800.0,"low":77758.0,"close":77758.1},{"t":1779356040000,"open":77758.1,"high":77763.9,"low":77750.0,"close":77759.9},{"t":1779356100000,"open":77759.9,"high":77774.5,"low":77746.0,"close":77764.8},{"t":1779356160000,"open":77764.8,"high":77764.9,"low":77737.0,"close":77747.6},{"t":1779356220000,"open":77747.6,"high":77749.6,"low":77734.6,"close":77734.6},{"t":1779356280000,"open":77734.7,"high":77734.7,"low":77715.2,"close":77717.0},{"t":1779356340000,"open":77717.0,"high":77717.0,"low":77640.0,"close":77640.1},{"t":1779356400000,"open":77640.0,"high":77679.0,"low":77640.0,"close":77664.7},{"t":1779356460000,"open":77664.7,"high":77684.1,"low":77653.7,"close":77666.3},{"t":1779356520000,"open":77666.3,"high":77700.0,"low":77666.2,"close":77684.1},{"t":1779356580000,"open":77684.1,"high":77690.8,"low":77674.7,"close":77687.6},{"t":1779356640000,"open":77687.6,"high":77687.6,"low":77644.2,"close":77656.9},{"t":1779356700000,"open":77657.0,"high":77664.6,"low":77656.9,"close":77664.5},{"t":1779356760000,"open":77664.6,"high":77674.8,"low":77655.7,"close":77667.7},{"t":1779356820000,"open":77667.7,"high":77687.2,"low":77667.6,"close":77685.9},{"t":1779356880000,"open":77686.0,"high":77686.0,"low":77675.0,"close":77675.0},{"t":1779356940000,"open":77675.1,"high":77679.1,"low":77675.0,"close":77677.0},{"t":1779357000000,"open":77677.1,"high":77677.1,"low":77653.7,"close":77653.8},{"t":1779357060000,"open":77653.8,"high":77653.8,"low":77645.6,"close":77645.8},{"t":1779357120000,"open":77645.7,"high":77645.7,"low":77627.9,"close":77639.3},{"t":1779357180000,"open":77639.2,"high":77639.3,"low":77625.2,"close":77629.2},{"t":1779357240000,"open":77629.2,"high":77629.4,"low":77613.6,"close":77622.0},{"t":1779357300000,"open":77622.0,"high":77639.0,"low":77608.0,"close":77639.0},{"t":1779357360000,"open":77639.0,"high":77664.5,"low":77638.9,"close":77657.0},{"t":1779357420000,"open":77657.0,"high":77657.0,"low":77646.3,"close":77646.3},{"t":1779357480000,"open":77646.3,"high":77650.4,"low":77646.3,"close":77646.3},{"t":1779357540000,"open":77646.4,"high":77646.4,"low":77590.0,"close":77596.8},{"t":1779357600000,"open":77596.8,"high":77629.0,"low":77585.0,"close":77623.6},{"t":1779357660000,"open":77623.5,"high":77623.6,"low":77604.0,"close":77604.1},{"t":1779357720000,"open":77604.1,"high":77622.8,"low":77601.6,"close":77601.7},{"t":1779357780000,"open":77601.7,"high":77601.7,"low":77600.0,"close":77600.0},{"t":1779357840000,"open":77600.0,"high":77617.2,"low":77595.0,"close":77617.2},{"t":1779357900000,"open":77617.2,"high":77617.2,"low":77603.1,"close":77608.3},{"t":1779357960000,"open":77608.4,"high":77627.0,"low":77608.3,"close":77615.5},{"t":1779358020000,"open":77615.5,"high":77615.6,"low":77598.4,"close":77601.3},{"t":1779358080000,"open":77601.3,"high":77606.3,"low":77585.1,"close":77606.3},{"t":1779358140000,"open":77606.2,"high":77630.0,"low":77600.5,"close":77630.0},{"t":1779358200000,"open":77630.0,"high":77651.7,"low":77629.9,"close":77636.9},{"t":1779358260000,"open":77636.9,"high":77636.9,"low":77626.2,"close":77630.3},{"t":1779358320000,"open":77630.3,"high":77630.3,"low":77599.6,"close":77599.6},{"t":1779358380000,"open":77599.7,"high":77609.7,"low":77599.6,"close":77600.2},{"t":1779358440000,"open":77600.2,"high":77600.2,"low":77600.1,"close":77600.1},{"t":1779358500000,"open":77600.1,"high":77637.2,"low":77600.1,"close":77630.3},{"t":1779358560000,"open":77630.3,"high":77630.4,"low":77600.2,"close":77623.0},{"t":1779358620000,"open":77622.9,"high":77623.0,"low":77613.0,"close":77613.0},{"t":1779358680000,"open":77613.1,"high":77624.2,"low":77613.0,"close":77624.2},{"t":1779358740000,"open":77624.2,"high":77639.3,"low":77621.0,"close":77631.9},{"t":1779358800000,"open":77631.9,"high":77651.6,"low":77631.9,"close":77638.1},{"t":1779358860000,"open":77638.1,"high":77638.1,"low":77626.0,"close":77626.0},{"t":1779358920000,"open":77626.0,"high":77626.1,"low":77610.0,"close":77610.1},{"t":1779358980000,"open":77610.1,"high":77610.1,"low":77603.2,"close":77609.0},{"t":1779359040000,"open":77609.0,"high":77631.3,"low":77609.0,"close":77631.3},{"t":1779359100000,"open":77631.4,"high":77634.4,"low":77355.6,"close":77368.6},{"t":1779359160000,"open":77368.7,"high":77368.7,"low":77142.0,"close":77153.8},{"t":1779359220000,"open":77153.8,"high":77375.2,"low":77140.7,"close":77350.1},{"t":1779359280000,"open":77350.0,"high":77364.1,"low":77314.2,"close":77339.6},{"t":1779359340000,"open":77339.6,"high":77373.0,"low":77328.1,"close":77349.0},{"t":1779359400000,"open":77349.0,"high":77349.0,"low":77212.0,"close":77237.3},{"t":1779359460000,"open":77237.3,"high":77254.5,"low":77172.9,"close":77222.1},{"t":1779359520000,"open":77222.0,"high":77315.3,"low":77211.4,"close":77315.3},{"t":1779359580000,"open":77315.3,"high":77397.4,"low":77310.7,"close":77397.4},{"t":1779359640000,"open":77397.4,"high":77410.7,"low":77388.8,"close":77401.7},{"t":1779359700000,"open":77401.6,"high":77418.4,"low":77379.0,"close":77380.1},{"t":1779359760000,"open":77380.2,"high":77404.7,"low":77340.9,"close":77340.9},{"t":1779359820000,"open":77341.0,"high":77365.9,"low":77308.4,"close":77365.9},{"t":1779359880000,"open":77365.9,"high":77372.0,"low":77269.2,"close":77300.1},{"t":1779359940000,"open":77300.2,"high":77300.2,"low":77205.0,"close":77205.1},{"t":1779360000000,"open":77205.0,"high":77282.8,"low":77205.0,"close":77282.8},{"t":1779360060000,"open":77282.9,"high":77282.9,"low":77256.8,"close":77276.2},{"t":1779360120000,"open":77276.2,"high":77347.2,"low":77264.7,"close":77343.8},{"t":1779360180000,"open":77343.8,"high":77348.0,"low":77326.1,"close":77340.0},{"t":1779360240000,"open":77340.0,"high":77347.6,"low":77319.5,"close":77322.4},{"t":1779360300000,"open":77322.4,"high":77325.4,"low":77255.3,"close":77272.1},{"t":1779360360000,"open":77272.1,"high":77290.0,"low":77243.7,"close":77290.0},{"t":1779360420000,"open":77290.0,"high":77310.0,"low":77279.8,"close":77310.0},{"t":1779360480000,"open":77310.0,"high":77330.2,"low":77291.0,"close":77329.9},{"t":1779360540000,"open":77330.0,"high":77347.2,"low":77210.6,"close":77254.2},{"t":1779360600000,"open":77254.1,"high":77260.0,"low":77189.0,"close":77243.3},{"t":1779360660000,"open":77243.4,"high":77243.4,"low":77201.4,"close":77206.0},{"t":1779360720000,"open":77206.1,"high":77206.1,"low":77162.2,"close":77196.4},{"t":1779360780000,"open":77196.3,"high":77200.5,"low":77175.0,"close":77181.7},{"t":1779360840000,"open":77181.7,"high":77258.3,"low":77181.7,"close":77258.2},{"t":1779360900000,"open":77258.3,"high":77270.4,"low":77195.0,"close":77200.6},{"t":1779360960000,"open":77200.7,"high":77216.5,"low":77182.6,"close":77198.1},{"t":1779361020000,"open":77198.2,"high":77236.7,"low":77160.1,"close":77233.6},{"t":1779361080000,"open":77233.5,"high":77233.5,"low":77191.3,"close":77196.4},{"t":1779361140000,"open":77196.4,"high":77200.6,"low":77155.0,"close":77172.6},{"t":1779361200000,"open":77172.6,"high":77177.8,"low":77111.0,"close":77165.5},{"t":1779361260000,"open":77165.5,"high":77206.6,"low":77144.9,"close":77206.6},{"t":1779361320000,"open":77206.6,"high":77238.5,"low":77183.0,"close":77223.3},{"t":1779361380000,"open":77223.3,"high":77277.4,"low":77223.2,"close":77276.9},{"t":1779361440000,"open":77276.9,"high":77276.9,"low":77216.9,"close":77216.9},{"t":1779361500000,"open":77216.9,"high":77216.9,"low":77169.4,"close":77174.2},{"t":1779361560000,"open":77174.1,"high":77215.6,"low":77166.1,"close":77203.0},{"t":1779361620000,"open":77203.0,"high":77225.9,"low":77165.7,"close":77225.9},{"t":1779361680000,"open":77225.9,"high":77225.9,"low":77184.8,"close":77203.2},{"t":1779361740000,"open":77203.3,"high":77208.4,"low":77185.0,"close":77208.3},{"t":1779361800000,"open":77208.4,"high":77246.9,"low":77203.7,"close":77246.9},{"t":1779361860000,"open":77246.9,"high":77267.3,"low":77246.8,"close":77267.3},{"t":1779361920000,"open":77267.3,"high":77283.2,"low":77245.8,"close":77283.2},{"t":1779361980000,"open":77283.2,"high":77317.3,"low":77274.9,"close":77310.7},{"t":1779362040000,"open":77310.7,"high":77310.7,"low":77274.9,"close":77274.9},{"t":1779362100000,"open":77275.0,"high":77319.4,"low":77274.9,"close":77319.4},{"t":1779362160000,"open":77319.3,"high":77328.7,"low":77306.6,"close":77306.7},{"t":1779362220000,"open":77306.7,"high":77340.5,"low":77306.6,"close":77332.8},{"t":1779362280000,"open":77332.7,"high":77332.8,"low":77275.0,"close":77281.6},{"t":1779362340000,"open":77281.6,"high":77310.4,"low":77281.5,"close":77294.4},{"t":1779362400000,"open":77294.4,"high":77296.2,"low":77281.0,"close":77285.0},{"t":1779362460000,"open":77284.9,"high":77339.6,"low":77281.8,"close":77311.1},{"t":1779362520000,"open":77311.1,"high":77311.2,"low":77269.5,"close":77291.2},{"t":1779362580000,"open":77291.2,"high":77298.6,"low":77239.5,"close":77248.1},{"t":1779362640000,"open":77248.2,"high":77274.4,"low":77245.7,"close":77262.4},{"t":1779362700000,"open":77262.4,"high":77273.0,"low":77255.3,"close":77267.0},{"t":1779362760000,"open":77267.1,"high":77269.8,"low":77245.7,"close":77245.8},{"t":1779362820000,"open":77245.8,"high":77280.9,"low":77245.8,"close":77280.9},{"t":1779362880000,"open":77280.9,"high":77307.0,"low":77280.8,"close":77306.9},{"t":1779362940000,"open":77306.9,"high":77306.9,"low":77287.5,"close":77287.5},{"t":1779363000000,"open":77287.5,"high":77342.7,"low":77287.5,"close":77342.6},{"t":1779363060000,"open":77342.7,"high":77342.8,"low":77316.5,"close":77323.0},{"t":1779363120000,"open":77322.9,"high":77323.0,"low":77316.7,"close":77316.8},{"t":1779363180000,"open":77316.7,"high":77316.8,"low":77280.0,"close":77280.0},{"t":1779363240000,"open":77280.1,"high":77289.9,"low":77261.4,"close":77261.4},{"t":1779363300000,"open":77261.4,"high":77277.4,"low":77261.4,"close":77277.4},{"t":1779363360000,"open":77277.3,"high":77277.4,"low":77226.4,"close":77234.3},{"t":1779363420000,"open":77234.3,"high":77234.3,"low":77182.3,"close":77200.9},{"t":1779363480000,"open":77200.9,"high":77246.4,"low":77200.8,"close":77246.2},{"t":1779363540000,"open":77246.2,"high":77246.2,"low":77210.9,"close":77218.8},{"t":1779363600000,"open":77218.8,"high":77246.0,"low":77218.7,"close":77220.0},{"t":1779363660000,"open":77220.0,"high":77220.1,"low":77207.0,"close":77207.0},{"t":1779363720000,"open":77207.1,"high":77245.7,"low":77200.3,"close":77229.8},{"t":1779363780000,"open":77229.7,"high":77229.8,"low":77207.7,"close":77213.1},{"t":1779363840000,"open":77213.1,"high":77225.8,"low":77206.0,"close":77225.8},{"t":1779363900000,"open":77225.7,"high":77228.0,"low":77220.2,"close":77220.2},{"t":1779363960000,"open":77220.2,"high":77230.6,"low":77206.1,"close":77208.8},{"t":1779364020000,"open":77208.9,"high":77226.7,"low":77208.8,"close":77226.3},{"t":1779364080000,"open":77226.3,"high":77230.0,"low":77219.7,"close":77230.0},{"t":1779364140000,"open":77230.0,"high":77230.0,"low":77213.7,"close":77213.7},{"t":1779364200000,"open":77213.7,"high":77216.6,"low":77204.7,"close":77204.7},{"t":1779364260000,"open":77204.7,"high":77225.1,"low":77204.7,"close":77225.1},{"t":1779364320000,"open":77225.1,"high":77225.1,"low":77208.3,"close":77214.1},{"t":1779364380000,"open":77214.1,"high":77214.1,"low":77210.0,"close":77213.0},{"t":1779364440000,"open":77213.1,"high":77213.1,"low":77191.3,"close":77191.3},{"t":1779364500000,"open":77191.3,"high":77191.4,"low":77149.1,"close":77169.3},{"t":1779364560000,"open":77169.3,"high":77187.3,"low":77169.2,"close":77177.6},{"t":1779364620000,"open":77177.5,"high":77177.6,"low":77159.0,"close":77159.1},{"t":1779364680000,"open":77159.0,"high":77188.7,"low":77158.5,"close":77178.0},{"t":1779364740000,"open":77178.0,"high":77178.0,"low":77131.2,"close":77157.4},{"t":1779364800000,"open":77157.3,"high":77216.8,"low":77157.3,"close":77194.5},{"t":1779364860000,"open":77194.4,"high":77194.5,"low":77140.9,"close":77140.9},{"t":1779364920000,"open":77140.9,"high":77200.0,"low":77140.9,"close":77191.0},{"t":1779364980000,"open":77191.0,"high":77222.8,"low":77185.8,"close":77220.1},{"t":1779365040000,"open":77220.1,"high":77253.8,"low":77212.7,"close":77242.6},{"t":1779365100000,"open":77242.5,"high":77242.6,"low":77197.1,"close":77197.2},{"t":1779365160000,"open":77197.1,"high":77204.7,"low":77158.6,"close":77158.7},{"t":1779365220000,"open":77158.7,"high":77179.7,"low":77158.6,"close":77179.7},{"t":1779365280000,"open":77179.7,"high":77179.7,"low":77155.1,"close":77163.8},{"t":1779365340000,"open":77163.8,"high":77179.7,"low":77163.8,"close":77175.8},{"t":1779365400000,"open":77175.7,"high":77175.8,"low":77163.8,"close":77163.8},{"t":1779365460000,"open":77163.9,"high":77174.8,"low":77163.9,"close":77165.4},{"t":1779365520000,"open":77165.3,"high":77165.4,"low":77125.3,"close":77146.8},{"t":1779365580000,"open":77146.9,"high":77146.9,"low":77128.6,"close":77130.8},{"t":1779365640000,"open":77130.8,"high":77161.5,"low":77130.8,"close":77161.4},{"t":1779365700000,"open":77161.5,"high":77181.9,"low":77153.2,"close":77168.8},{"t":1779365760000,"open":77168.8,"high":77187.7,"low":77168.8,"close":77173.0},{"t":1779365820000,"open":77172.9,"high":77173.0,"low":77152.4,"close":77161.2},{"t":1779365880000,"open":77161.3,"high":77161.3,"low":77150.0,"close":77155.7},{"t":1779365940000,"open":77155.8,"high":77184.1,"low":77155.7,"close":77184.1},{"t":1779366000000,"open":77184.1,"high":77184.1,"low":77104.0,"close":77108.8},{"t":1779366060000,"open":77108.7,"high":77140.8,"low":77069.0,"close":77130.1},{"t":1779366120000,"open":77130.1,"high":77130.1,"low":77092.8,"close":77092.8},{"t":1779366180000,"open":77092.9,"high":77096.7,"low":77087.9,"close":77087.9},{"t":1779366240000,"open":77087.9,"high":77100.0,"low":77087.9,"close":77099.8},{"t":1779366300000,"open":77099.9,"high":77133.9,"low":77099.9,"close":77133.9},{"t":1779366360000,"open":77133.9,"high":77141.4,"low":77082.4,"close":77086.4},{"t":1779366420000,"open":77086.3,"high":77086.4,"low":77055.0,"close":77084.9},{"t":1779366480000,"open":77084.9,"high":77084.9,"low":77057.0,"close":77064.4},{"t":1779366540000,"open":77064.3,"high":77080.0,"low":77060.2,"close":77080.0},{"t":1779366600000,"open":77079.9,"high":77087.1,"low":77024.4,"close":77087.1},{"t":1779366660000,"open":77087.0,"high":77117.6,"low":77067.3,"close":77106.1},{"t":1779366720000,"open":77106.1,"high":77130.0,"low":77100.7,"close":77100.8},{"t":1779366780000,"open":77100.8,"high":77273.3,"low":77080.0,"close":77191.1},{"t":1779366840000,"open":77191.1,"high":77246.4,"low":77169.9,"close":77245.5},{"t":1779366900000,"open":77245.4,"high":77245.5,"low":77205.0,"close":77231.9},{"t":1779366960000,"open":77232.0,"high":77275.4,"low":77225.4,"close":77236.4},{"t":1779367020000,"open":77236.4,"high":77265.3,"low":77185.8,"close":77258.8},{"t":1779367080000,"open":77258.8,"high":77292.0,"low":77250.3,"close":77289.6},{"t":1779367140000,"open":77289.7,"high":77289.7,"low":77250.0,"close":77254.9},{"t":1779367200000,"open":77254.8,"high":77264.7,"low":77250.0,"close":77250.1},{"t":1779367260000,"open":77250.1,"high":77250.1,"low":77192.8,"close":77208.2},{"t":1779367320000,"open":77208.3,"high":77223.3,"low":77208.2,"close":77216.2},{"t":1779367380000,"open":77216.2,"high":77216.2,"low":77187.0,"close":77202.6},{"t":1779367440000,"open":77202.6,"high":77214.3,"low":77202.5,"close":77208.6},{"t":1779367500000,"open":77208.6,"high":77270.1,"low":77208.5,"close":77270.0},{"t":1779367560000,"open":77270.1,"high":77270.1,"low":77258.0,"close":77258.0},{"t":1779367620000,"open":77258.0,"high":77259.9,"low":77250.3,"close":77259.9},{"t":1779367680000,"open":77259.9,"high":77287.2,"low":77256.4,"close":77287.2},{"t":1779367740000,"open":77287.2,"high":77287.2,"low":77260.0,"close":77263.4},{"t":1779367800000,"open":77263.4,"high":77265.8,"low":77254.4,"close":77260.3},{"t":1779367860000,"open":77260.3,"high":77260.3,"low":77245.1,"close":77245.2},{"t":1779367920000,"open":77245.2,"high":77251.4,"low":77236.8,"close":77237.9},{"t":1779367980000,"open":77237.9,"high":77275.4,"low":77237.8,"close":77275.4},{"t":1779368040000,"open":77275.3,"high":77302.9,"low":77270.9,"close":77297.0},{"t":1779368100000,"open":77297.0,"high":77328.9,"low":77296.9,"close":77306.2},{"t":1779368160000,"open":77306.1,"high":77306.2,"low":77280.8,"close":77284.0},{"t":1779368220000,"open":77284.0,"high":77289.2,"low":77251.4,"close":77265.2},{"t":1779368280000,"open":77265.3,"high":77265.3,"low":77248.0,"close":77253.0},{"t":1779368340000,"open":77253.0,"high":77259.3,"low":77241.6,"close":77244.0},{"t":1779368400000,"open":77244.1,"high":77283.6,"low":77211.5,"close":77274.0},{"t":1779368460000,"open":77274.1,"high":77290.0,"low":77274.1,"close":77289.7},{"t":1779368520000,"open":77289.7,"high":77315.0,"low":77285.4,"close":77315.0},{"t":1779368580000,"open":77315.0,"high":77315.6,"low":77280.4,"close":77280.5},{"t":1779368640000,"open":77280.5,"high":77300.0,"low":77280.4,"close":77299.9},{"t":1779368700000,"open":77299.8,"high":77299.9,"low":77285.6,"close":77297.7},{"t":1779368760000,"open":77297.6,"high":77299.8,"low":77264.8,"close":77297.7},{"t":1779368820000,"open":77297.7,"high":77315.2,"low":77297.7,"close":77313.5},{"t":1779368880000,"open":77313.5,"high":77322.0,"low":77287.7,"close":77309.9},{"t":1779368940000,"open":77309.9,"high":77310.0,"low":77300.0,"close":77304.5},{"t":1779369000000,"open":77304.5,"high":77304.6,"low":77288.6,"close":77300.7},{"t":1779369060000,"open":77300.6,"high":77304.9,"low":77270.3,"close":77288.4},{"t":1779369120000,"open":77288.4,"high":77289.6,"low":77251.6,"close":77262.5},{"t":1779369180000,"open":77262.6,"high":77285.3,"low":77259.6,"close":77259.6},{"t":1779369240000,"open":77259.6,"high":77259.7,"low":77225.0,"close":77225.0},{"t":1779369300000,"open":77225.1,"high":77225.1,"low":77167.2,"close":77185.8},{"t":1779369360000,"open":77185.8,"high":77233.9,"low":77185.8,"close":77233.8},{"t":1779369420000,"open":77233.9,"high":77233.9,"low":77195.5,"close":77218.0},{"t":1779369480000,"open":77218.0,"high":77218.0,"low":77186.6,"close":77211.4},{"t":1779369540000,"open":77211.3,"high":77217.9,"low":77193.0,"close":77217.9},{"t":1779369600000,"open":77217.9,"high":77228.7,"low":77194.9,"close":77227.8},{"t":1779369660000,"open":77227.8,"high":77264.6,"low":77211.2,"close":77258.4},{"t":1779369720000,"open":77258.4,"high":77279.5,"low":77250.3,"close":77279.5},{"t":1779369780000,"open":77279.5,"high":77279.5,"low":77252.9,"close":77256.8},{"t":1779369840000,"open":77256.9,"high":77256.9,"low":77245.5,"close":77255.0},{"t":1779369900000,"open":77254.9,"high":77255.0,"low":77204.4,"close":77227.7},{"t":1779369960000,"open":77227.8,"high":77237.5,"low":77223.3,"close":77223.4},{"t":1779370020000,"open":77223.4,"high":77223.4,"low":77209.6,"close":77220.9},{"t":1779370080000,"open":77220.9,"high":77227.7,"low":77213.4,"close":77222.9},{"t":1779370140000,"open":77222.8,"high":77273.5,"low":77222.8,"close":77273.5},{"t":1779370200000,"open":77273.6,"high":77285.7,"low":77244.0,"close":77251.6},{"t":1779370260000,"open":77251.5,"high":77251.5,"low":77112.0,"close":77120.5},{"t":1779370320000,"open":77120.5,"high":77176.1,"low":77111.0,"close":77148.8},{"t":1779370380000,"open":77148.8,"high":77158.3,"low":77065.2,"close":77102.4},{"t":1779370440000,"open":77102.4,"high":77195.1,"low":77102.4,"close":77192.9},{"t":1779370500000,"open":77192.9,"high":77200.0,"low":77140.6,"close":77164.6},{"t":1779370560000,"open":77164.6,"high":77164.7,"low":77106.8,"close":77116.5},{"t":1779370620000,"open":77116.5,"high":77150.0,"low":77070.0,"close":77084.5},{"t":1779370680000,"open":77084.5,"high":77108.5,"low":76870.0,"close":76896.6},{"t":1779370740000,"open":76896.6,"high":76921.8,"low":76808.0,"close":76855.2},{"t":1779370800000,"open":76855.2,"high":76919.6,"low":76846.3,"close":76869.5},{"t":1779370860000,"open":76869.4,"high":76953.8,"low":76852.0,"close":76925.5},{"t":1779370920000,"open":76925.5,"high":76925.6,"low":76879.5,"close":76907.3},{"t":1779370980000,"open":76907.4,"high":76907.4,"low":76776.0,"close":76779.9},{"t":1779371040000,"open":76780.0,"high":76783.3,"low":76696.7,"close":76730.5},{"t":1779371100000,"open":76730.6,"high":76865.2,"low":76718.0,"close":76865.2},{"t":1779371160000,"open":76865.2,"high":76943.1,"low":76850.0,"close":76861.8},{"t":1779371220000,"open":76861.8,"high":76867.2,"low":76803.3,"close":76818.2},{"t":1779371280000,"open":76818.2,"high":76849.7,"low":76800.0,"close":76823.0},{"t":1779371340000,"open":76823.0,"high":76826.9,"low":76743.2,"close":76743.9},{"t":1779371400000,"open":76744.0,"high":76881.6,"low":76743.3,"close":76881.5},{"t":1779371460000,"open":76881.6,"high":76939.3,"low":76815.6,"close":76932.5},{"t":1779371520000,"open":76932.5,"high":76999.0,"low":76913.1,"close":76938.6},{"t":1779371580000,"open":76938.5,"high":77000.0,"low":76922.9,"close":76958.5},{"t":1779371640000,"open":76958.6,"high":77084.8,"low":76938.0,"close":77041.9},{"t":1779371700000,"open":77041.9,"high":77165.3,"low":77041.9,"close":77071.2},{"t":1779371760000,"open":77071.3,"high":77134.2,"low":77050.2,"close":77093.4},{"t":1779371820000,"open":77093.4,"high":77138.0,"low":77046.1,"close":77046.1},{"t":1779371880000,"open":77046.0,"high":77050.0,"low":77011.3,"close":77038.2},{"t":1779371940000,"open":77038.3,"high":77095.4,"low":77038.2,"close":77090.1},{"t":1779372000000,"open":77090.0,"high":77136.0,"low":77073.0,"close":77109.3},{"t":1779372060000,"open":77109.4,"high":77151.0,"low":77098.1,"close":77100.2},{"t":1779372120000,"open":77100.2,"high":77193.8,"low":77100.1,"close":77166.7},{"t":1779372180000,"open":77166.7,"high":77199.0,"low":77157.5,"close":77162.6},{"t":1779372240000,"open":77162.5,"high":77220.0,"low":77158.8,"close":77170.3},{"t":1779372300000,"open":77170.3,"high":77196.0,"low":77112.4,"close":77126.0},{"t":1779372360000,"open":77126.1,"high":77131.7,"low":77026.0,"close":77050.5},{"t":1779372420000,"open":77050.5,"high":77064.9,"low":77008.0,"close":77040.8},{"t":1779372480000,"open":77040.7,"high":77086.4,"low":77037.8,"close":77070.0},{"t":1779372540000,"open":77070.0,"high":77159.5,"low":77070.0,"close":77157.6},{"t":1779372600000,"open":77157.6,"high":77174.2,"low":77074.7,"close":77086.2},{"t":1779372660000,"open":77086.1,"high":77106.1,"low":77055.0,"close":77055.6},{"t":1779372720000,"open":77055.5,"high":77120.7,"low":77055.5,"close":77092.2},{"t":1779372780000,"open":77092.1,"high":77092.1,"low":77012.4,"close":77027.7},{"t":1779372840000,"open":77027.7,"high":77106.9,"low":77013.7,"close":77055.8},{"t":1779372900000,"open":77055.8,"high":77061.8,"low":76949.4,"close":76949.4},{"t":1779372960000,"open":76949.5,"high":76959.1,"low":76888.0,"close":76948.4},{"t":1779373020000,"open":76948.5,"high":77012.0,"low":76940.0,"close":76956.4},{"t":1779373080000,"open":76956.4,"high":76966.9,"low":76889.0,"close":76920.2},{"t":1779373140000,"open":76920.2,"high":76928.1,"low":76880.0,"close":76880.1},{"t":1779373200000,"open":76880.1,"high":76880.1,"low":76780.6,"close":76780.7},{"t":1779373260000,"open":76780.7,"high":76845.0,"low":76744.1,"close":76840.7},{"t":1779373320000,"open":76840.7,"high":76895.0,"low":76838.4,"close":76892.9},{"t":1779373380000,"open":76893.0,"high":76914.0,"low":76867.0,"close":76872.0},{"t":1779373440000,"open":76871.9,"high":76930.0,"low":76867.4,"close":76898.2},{"t":1779373500000,"open":76898.3,"high":76939.5,"low":76893.6,"close":76928.3},{"t":1779373560000,"open":76928.3,"high":76943.1,"low":76899.1,"close":76907.8},{"t":1779373620000,"open":76907.8,"high":77009.5,"low":76907.7,"close":77009.5},{"t":1779373680000,"open":77009.4,"high":77011.0,"low":76961.0,"close":76989.8},{"t":1779373740000,"open":76989.9,"high":77026.1,"low":76985.6,"close":77023.0},{"t":1779373800000,"open":77023.1,"high":77138.3,"low":77023.0,"close":77074.9},{"t":1779373860000,"open":77074.9,"high":77106.9,"low":77057.5,"close":77075.1},{"t":1779373920000,"open":77075.1,"high":77105.6,"low":77075.0,"close":77097.8},{"t":1779373980000,"open":77097.8,"high":77097.9,"low":77042.0,"close":77043.4},{"t":1779374040000,"open":77043.4,"high":77060.0,"low":77013.0,"close":77059.7},{"t":1779374100000,"open":77059.7,"high":77095.8,"low":77050.0,"close":77083.9},{"t":1779374160000,"open":77083.9,"high":77118.9,"low":77083.9,"close":77103.2},{"t":1779374220000,"open":77103.3,"high":77163.9,"low":77103.2,"close":77151.1},{"t":1779374280000,"open":77151.1,"high":77151.2,"low":77093.3,"close":77112.9},{"t":1779374340000,"open":77112.8,"high":77112.8,"low":77063.9,"close":77081.5},{"t":1779374400000,"open":77081.5,"high":77085.6,"low":76952.9,"close":76956.2},{"t":1779374460000,"open":76956.2,"high":76973.2,"low":76924.1,"close":76966.0},{"t":1779374520000,"open":76966.0,"high":76977.5,"low":76920.6,"close":76965.4},{"t":1779374580000,"open":76965.5,"high":76979.5,"low":76936.6,"close":76940.0},{"t":1779374640000,"open":76940.0,"high":76955.4,"low":76908.9,"close":76949.7},{"t":1779374700000,"open":76949.6,"high":76987.6,"low":76928.7,"close":76949.6},{"t":1779374760000,"open":76949.6,"high":76962.8,"low":76927.0,"close":76937.7},{"t":1779374820000,"open":76937.6,"high":76959.9,"low":76900.9,"close":76911.1},{"t":1779374880000,"open":76911.1,"high":76926.8,"low":76872.1,"close":76877.5},{"t":1779374940000,"open":76877.5,"high":76928.2,"low":76862.5,"close":76913.9},{"t":1779375000000,"open":76913.9,"high":76917.5,"low":76869.2,"close":76898.6},{"t":1779375060000,"open":76898.7,"high":76943.2,"low":76850.0,"close":76934.1},{"t":1779375120000,"open":76934.2,"high":76947.3,"low":76920.9,"close":76941.8},{"t":1779375180000,"open":76941.8,"high":76986.4,"low":76928.6,"close":76944.6},{"t":1779375240000,"open":76944.7,"high":76983.4,"low":76940.2,"close":76948.7},{"t":1779375300000,"open":76948.7,"high":76963.1,"low":76932.0,"close":76954.3},{"t":1779375360000,"open":76954.4,"high":76962.0,"low":76935.1,"close":76946.5},{"t":1779375420000,"open":76946.5,"high":76951.6,"low":76925.3,"close":76925.4},{"t":1779375480000,"open":76925.4,"high":76996.6,"low":76920.1,"close":76996.6},{"t":1779375540000,"open":76996.5,"high":77008.4,"low":76940.2,"close":76944.0},{"t":1779375600000,"open":76944.0,"high":76977.6,"low":76934.0,"close":76936.0},{"t":1779375660000,"open":76936.1,"high":76972.4,"low":76936.0,"close":76964.2},{"t":1779375720000,"open":76964.3,"high":77026.7,"low":76964.3,"close":77022.1},{"t":1779375780000,"open":77022.0,"high":77022.1,"low":76949.6,"close":76949.6},{"t":1779375840000,"open":76949.6,"high":77026.1,"low":76949.0,"close":77026.1},{"t":1779375900000,"open":77026.1,"high":77026.1,"low":76971.8,"close":76977.6},{"t":1779375960000,"open":76977.5,"high":76999.8,"low":76904.0,"close":76905.8},{"t":1779376020000,"open":76905.9,"high":76918.7,"low":76870.6,"close":76915.2},{"t":1779376080000,"open":76915.1,"high":76915.1,"low":76861.7,"close":76863.7},{"t":1779376140000,"open":76863.7,"high":76947.6,"low":76863.7,"close":76935.3},{"t":1779376200000,"open":76935.2,"high":76987.0,"low":76911.5,"close":76977.0},{"t":1779376260000,"open":76976.9,"high":76977.2,"low":76937.2,"close":76975.6},{"t":1779376320000,"open":76975.6,"high":77014.3,"low":76965.8,"close":77013.8},{"t":1779376380000,"open":77013.9,"high":77190.3,"low":76986.3,"close":77184.2},{"t":1779376440000,"open":77184.1,"high":77198.6,"low":77110.6,"close":77117.7},{"t":1779376500000,"open":77117.8,"high":77155.3,"low":77079.9,"close":77122.5},{"t":1779376560000,"open":77122.5,"high":77148.0,"low":77111.9,"close":77138.7},{"t":1779376620000,"open":77138.6,"high":77218.0,"low":77138.6,"close":77174.9},{"t":1779376680000,"open":77174.9,"high":77177.8,"low":77114.2,"close":77150.6},{"t":1779376740000,"open":77150.6,"high":77203.6,"low":77150.6,"close":77180.2},{"t":1779376800000,"open":77180.1,"high":77200.3,"low":77163.7,"close":77195.2},{"t":1779376860000,"open":77195.1,"high":77244.8,"low":77195.1,"close":77215.7},{"t":1779376920000,"open":77215.7,"high":77265.6,"low":77213.4,"close":77263.4},{"t":1779376980000,"open":77263.4,"high":77287.0,"low":77243.9,"close":77243.9},{"t":1779377040000,"open":77243.9,"high":77252.4,"low":77200.1,"close":77204.3},{"t":1779377100000,"open":77204.3,"high":77210.0,"low":77190.7,"close":77210.0},{"t":1779377160000,"open":77210.1,"high":77216.1,"low":77188.0,"close":77199.8},{"t":1779377220000,"open":77199.8,"high":77225.4,"low":77199.7,"close":77205.7},{"t":1779377280000,"open":77205.7,"high":77230.0,"low":77205.6,"close":77230.0},{"t":1779377340000,"open":77230.0,"high":77272.5,"low":77230.0,"close":77230.7},{"t":1779377400000,"open":77230.6,"high":77250.3,"low":77230.1,"close":77237.9},{"t":1779377460000,"open":77237.9,"high":77237.9,"low":77181.6,"close":77188.8},{"t":1779377520000,"open":77188.8,"high":77215.9,"low":77182.1,"close":77190.7},{"t":1779377580000,"open":77190.6,"high":77206.0,"low":77173.7,"close":77192.5},{"t":1779377640000,"open":77192.5,"high":77202.2,"low":77035.8,"close":77077.6},{"t":1779377700000,"open":77077.6,"high":77133.1,"low":77069.5,"close":77117.7},{"t":1779377760000,"open":77117.7,"high":77117.7,"low":77028.1,"close":77028.1},{"t":1779377820000,"open":77028.1,"high":77096.0,"low":77028.1,"close":77093.4},{"t":1779377880000,"open":77093.4,"high":77100.0,"low":77084.6,"close":77091.7},{"t":1779377940000,"open":77091.8,"high":77145.5,"low":77091.7,"close":77137.9},{"t":1779378000000,"open":77137.9,"high":77186.3,"low":77137.9,"close":77186.2},{"t":1779378060000,"open":77186.2,"high":77210.0,"low":77176.6,"close":77188.4},{"t":1779378120000,"open":77188.4,"high":77190.9,"low":77177.0,"close":77190.7},{"t":1779378180000,"open":77190.7,"high":77196.5,"low":77173.8,"close":77196.4},{"t":1779378240000,"open":77196.5,"high":77196.5,"low":77174.3,"close":77180.0},{"t":1779378300000,"open":77180.5,"high":77238.0,"low":77180.4,"close":77230.7},{"t":1779378360000,"open":77230.7,"high":77270.8,"low":77224.6,"close":77270.0},{"t":1779378420000,"open":77269.9,"high":77312.9,"low":77250.1,"close":77312.6},{"t":1779378480000,"open":77312.5,"high":77379.1,"low":77312.5,"close":77314.7},{"t":1779378540000,"open":77314.6,"high":77329.3,"low":77301.9,"close":77309.9},{"t":1779378600000,"open":77309.8,"high":77319.7,"low":77260.5,"close":77268.8},{"t":1779378660000,"open":77268.8,"high":77293.5,"low":77259.9,"close":77267.2},{"t":1779378720000,"open":77267.3,"high":77267.3,"low":77224.1,"close":77226.5},{"t":1779378780000,"open":77226.5,"high":77226.6,"low":77168.6,"close":77175.0},{"t":1779378840000,"open":77174.9,"high":77175.0,"low":77122.1,"close":77122.2},{"t":1779378900000,"open":77122.1,"high":77182.0,"low":77122.1,"close":77179.5},{"t":1779378960000,"open":77179.5,"high":77223.9,"low":77172.1,"close":77216.7},{"t":1779379020000,"open":77216.7,"high":77240.3,"low":77216.6,"close":77224.4},{"t":1779379080000,"open":77224.4,"high":77238.8,"low":77205.6,"close":77233.3},{"t":1779379140000,"open":77233.2,"high":77233.3,"low":77219.3,"close":77224.3},{"t":1779379200000,"open":77224.3,"high":77285.0,"low":77224.3,"close":77283.9},{"t":1779379260000,"open":77283.9,"high":77311.4,"low":77253.0,"close":77262.6},{"t":1779379320000,"open":77262.6,"high":77262.7,"low":77218.7,"close":77218.8},{"t":1779379380000,"open":77218.7,"high":77232.1,"low":77186.4,"close":77218.8},{"t":1779379440000,"open":77218.8,"high":77231.7,"low":77218.8,"close":77231.6},{"t":1779379500000,"open":77231.6,"high":77275.3,"low":77227.5,"close":77252.2},{"t":1779379560000,"open":77252.2,"high":77285.2,"low":77245.6,"close":77285.1},{"t":1779379620000,"open":77285.1,"high":77285.1,"low":77261.3,"close":77276.0},{"t":1779379680000,"open":77276.0,"high":77289.0,"low":77265.7,"close":77289.0},{"t":1779379740000,"open":77288.9,"high":77303.6,"low":77288.9,"close":77289.7},{"t":1779379800000,"open":77289.6,"high":77318.3,"low":77265.4,"close":77301.4},{"t":1779379860000,"open":77304.9,"high":77304.9,"low":77223.8,"close":77248.4},{"t":1779379920000,"open":77248.4,"high":77266.2,"low":77235.2,"close":77235.3},{"t":1779379980000,"open":77235.2,"high":77235.3,"low":77188.0,"close":77235.0},{"t":1779380040000,"open":77235.0,"high":77249.0,"low":77227.7,"close":77249.0},{"t":1779380100000,"open":77248.9,"high":77257.8,"low":77198.5,"close":77202.5},{"t":1779380160000,"open":77202.5,"high":77214.8,"low":77198.5,"close":77214.7},{"t":1779380220000,"open":77214.8,"high":77225.8,"low":77171.8,"close":77198.1},{"t":1779380280000,"open":77198.1,"high":77198.1,"low":77141.0,"close":77150.0},{"t":1779380340000,"open":77150.0,"high":77150.1,"low":77089.1,"close":77140.3},{"t":1779380400000,"open":77140.2,"high":77170.8,"low":77132.8,"close":77148.1},{"t":1779380460000,"open":77148.1,"high":77154.8,"low":77142.3,"close":77152.2},{"t":1779380520000,"open":77152.2,"high":77152.2,"low":77106.5,"close":77106.5},{"t":1779380580000,"open":77106.5,"high":77113.0,"low":77088.2,"close":77113.0},{"t":1779380640000,"open":77113.0,"high":77134.4,"low":77105.0,"close":77128.4},{"t":1779380700000,"open":77128.4,"high":77136.1,"low":77071.3,"close":77100.1},{"t":1779380760000,"open":77100.0,"high":77147.7,"low":77100.0,"close":77134.9},{"t":1779380820000,"open":77135.0,"high":77161.6,"low":77134.6,"close":77150.7},{"t":1779380880000,"open":77150.8,"high":77153.9,"low":77131.6,"close":77149.6},{"t":1779380940000,"open":77149.6,"high":77171.9,"low":77139.6,"close":77147.0},{"t":1779381000000,"open":77146.9,"high":77196.3,"low":77146.9,"close":77189.6},{"t":1779381060000,"open":77189.6,"high":77200.0,"low":77183.0,"close":77183.4},{"t":1779381120000,"open":77183.4,"high":77210.8,"low":77183.4,"close":77210.8},{"t":1779381180000,"open":77210.8,"high":77257.8,"low":77210.8,"close":77257.8},{"t":1779381240000,"open":77257.7,"high":77257.8,"low":77218.3,"close":77218.4},{"t":1779381300000,"open":77218.4,"high":77218.4,"low":77161.9,"close":77176.6},{"t":1779381360000,"open":77176.3,"high":77182.2,"low":77024.0,"close":77057.1},{"t":1779381420000,"open":77057.0,"high":77099.1,"low":77057.0,"close":77097.6},{"t":1779381480000,"open":77097.6,"high":77101.6,"low":77049.9,"close":77062.7},{"t":1779381540000,"open":77062.6,"high":77082.0,"low":77051.4,"close":77081.9},{"t":1779381600000,"open":77081.9,"high":77082.0,"low":77040.0,"close":77059.1},{"t":1779381660000,"open":77059.0,"high":77059.1,"low":77030.3,"close":77047.9},{"t":1779381720000,"open":77048.0,"high":77064.6,"low":77048.0,"close":77063.1},{"t":1779381780000,"open":77063.2,"high":77074.7,"low":77000.0,"close":77000.0},{"t":1779381840000,"open":77000.0,"high":77029.8,"low":76995.3,"close":77029.7},{"t":1779381900000,"open":77029.8,"high":77054.8,"low":77029.7,"close":77054.7},{"t":1779381960000,"open":77054.7,"high":77065.5,"low":77022.7,"close":77022.7},{"t":1779382020000,"open":77022.8,"high":77029.9,"low":76994.9,"close":76995.0},{"t":1779382080000,"open":76994.9,"high":77029.8,"low":76994.9,"close":77022.1},{"t":1779382140000,"open":77022.2,"high":77030.1,"low":77013.4,"close":77020.2},{"t":1779382200000,"open":77020.2,"high":77021.8,"low":76970.0,"close":76984.9},{"t":1779382260000,"open":76985.0,"high":77033.2,"low":76982.0,"close":77033.1},{"t":1779382320000,"open":77033.1,"high":77072.1,"low":77033.1,"close":77065.1},{"t":1779382380000,"open":77065.1,"high":77082.0,"low":77062.3,"close":77073.6},{"t":1779382440000,"open":77073.5,"high":77091.5,"low":77054.1,"close":77080.1},{"t":1779382500000,"open":77080.2,"high":77110.2,"low":77070.1,"close":77110.2},{"t":1779382560000,"open":77110.1,"high":77127.2,"low":77096.3,"close":77125.8},{"t":1779382620000,"open":77125.8,"high":77132.6,"low":77109.9,"close":77121.4},{"t":1779382680000,"open":77121.5,"high":77149.2,"low":77121.5,"close":77149.1},{"t":1779382740000,"open":77149.2,"high":77166.8,"low":77149.1,"close":77166.7},{"t":1779382800000,"open":77166.8,"high":77253.6,"low":77166.8,"close":77249.0},{"t":1779382860000,"open":77249.0,"high":77269.0,"low":77240.0,"close":77260.8},{"t":1779382920000,"open":77260.8,"high":77270.3,"low":77234.1,"close":77241.0},{"t":1779382980000,"open":77240.9,"high":77240.9,"low":77196.2,"close":77202.7},{"t":1779383040000,"open":77202.7,"high":77204.6,"low":77184.3,"close":77198.9},{"t":1779383100000,"open":77199.0,"high":77204.0,"low":77174.4,"close":77188.8},{"t":1779383160000,"open":77188.9,"high":77192.8,"low":77160.8,"close":77177.4},{"t":1779383220000,"open":77177.5,"high":77180.4,"low":77159.7,"close":77178.4},{"t":1779383280000,"open":77178.4,"high":77179.6,"low":77140.0,"close":77158.2},{"t":1779383340000,"open":77158.2,"high":77182.9,"low":77158.1,"close":77172.2},{"t":1779383400000,"open":77172.3,"high":77530.4,"low":77172.2,"close":77475.1},{"t":1779383460000,"open":77475.1,"high":77538.3,"low":77457.7,"close":77464.1},{"t":1779383520000,"open":77464.2,"high":77485.9,"low":77364.6,"close":77431.0},{"t":1779383580000,"open":77430.9,"high":77438.1,"low":77398.4,"close":77417.4},{"t":1779383640000,"open":77417.4,"high":77485.0,"low":77411.1,"close":77485.0},{"t":1779383700000,"open":77485.0,"high":77682.0,"low":77460.9,"close":77682.0},{"t":1779383760000,"open":77682.0,"high":77840.7,"low":77637.1,"close":77800.7},{"t":1779383820000,"open":77800.6,"high":77840.7,"low":77710.0,"close":77720.4},{"t":1779383880000,"open":77720.4,"high":77730.0,"low":77673.0,"close":77729.9},{"t":1779383940000,"open":77729.9,"high":77756.5,"low":77701.8,"close":77723.8},{"t":1779384000000,"open":77723.9,"high":77870.3,"low":77723.9,"close":77865.4},{"t":1779384060000,"open":77865.4,"high":77896.0,"low":77841.4,"close":77890.6},{"t":1779384120000,"open":77890.6,"high":77970.0,"low":77781.3,"close":77812.4},{"t":1779384180000,"open":77812.5,"high":77856.4,"low":77677.8,"close":77741.4},{"t":1779384240000,"open":77741.4,"high":77879.3,"low":77741.4,"close":77830.6},{"t":1779384300000,"open":77830.7,"high":77904.8,"low":77830.6,"close":77883.2},{"t":1779384360000,"open":77883.1,"high":77922.8,"low":77855.0,"close":77861.6},{"t":1779384420000,"open":77861.6,"high":77928.7,"low":77850.6,"close":77880.4},{"t":1779384480000,"open":77880.4,"high":77963.2,"low":77880.4,"close":77953.5},{"t":1779384540000,"open":77953.4,"high":77966.2,"low":77929.7,"close":77939.2},{"t":1779384600000,"open":77939.2,"high":77970.0,"low":77915.3,"close":77931.5},{"t":1779384660000,"open":77931.5,"high":77998.0,"low":77919.5,"close":77991.3},{"t":1779384720000,"open":77991.4,"high":78008.8,"low":77937.2,"close":77949.5},{"t":1779384780000,"open":77949.4,"high":77960.1,"low":77827.6,"close":77836.7},{"t":1779384840000,"open":77836.7,"high":77896.0,"low":77824.0,"close":77896.0},{"t":1779384900000,"open":77895.9,"high":77955.8,"low":77895.9,"close":77937.6},{"t":1779384960000,"open":77937.7,"high":77945.0,"low":77908.8,"close":77923.3},{"t":1779385020000,"open":77923.2,"high":77983.6,"low":77923.2,"close":77943.0},{"t":1779385080000,"open":77942.9,"high":77963.0,"low":77931.3,"close":77941.9},{"t":1779385140000,"open":77941.8,"high":77954.3,"low":77892.9,"close":77899.2},{"t":1779385200000,"open":77899.2,"high":77923.9,"low":77899.2,"close":77907.4},{"t":1779385260000,"open":77907.5,"high":77940.0,"low":77907.4,"close":77929.9},{"t":1779385320000,"open":77929.9,"high":77939.4,"low":77858.5,"close":77864.3},{"t":1779385380000,"open":77864.3,"high":77884.5,"low":77816.8,"close":77822.1},{"t":1779385440000,"open":77822.1,"high":77862.9,"low":77822.1,"close":77858.9},{"t":1779385500000,"open":77858.8,"high":77891.9,"low":77780.0,"close":77805.4},{"t":1779385560000,"open":77805.4,"high":77819.6,"low":77765.7,"close":77788.2},{"t":1779385620000,"open":77788.3,"high":77808.1,"low":77754.0,"close":77755.1},{"t":1779385680000,"open":77755.2,"high":77788.7,"low":77755.1,"close":77788.6},{"t":1779385740000,"open":77788.7,"high":77874.4,"low":77788.6,"close":77874.4},{"t":1779385800000,"open":77874.3,"high":77883.0,"low":77832.3,"close":77854.9},{"t":1779385860000,"open":77854.9,"high":77965.8,"low":77854.9,"close":77965.7},{"t":1779385920000,"open":77965.6,"high":78001.6,"low":77960.0,"close":77993.9},{"t":1779385980000,"open":77993.9,"high":77999.1,"low":77928.1,"close":77934.1},{"t":1779386040000,"open":77934.2,"high":77990.0,"low":77934.1,"close":77978.3},{"t":1779386100000,"open":77978.3,"high":78063.8,"low":77978.3,"close":78012.3},{"t":1779386160000,"open":78012.3,"high":78012.4,"low":77959.9,"close":77968.0},{"t":1779386220000,"open":77968.1,"high":77979.3,"low":77952.3,"close":77952.3},{"t":1779386280000,"open":77952.4,"high":77955.2,"low":77868.7,"close":77873.0},{"t":1779386340000,"open":77872.9,"high":77905.7,"low":77816.7,"close":77831.1},{"t":1779386400000,"open":77831.0,"high":77890.0,"low":77822.4,"close":77863.1},{"t":1779386460000,"open":77863.0,"high":77863.1,"low":77739.0,"close":77758.6},{"t":1779386520000,"open":77758.5,"high":77766.7,"low":77722.3,"close":77727.7},{"t":1779386580000,"open":77727.8,"high":77781.8,"low":77727.8,"close":77754.1},{"t":1779386640000,"open":77754.0,"high":77754.1,"low":77665.0,"close":77666.9},{"t":1779386700000,"open":77666.9,"high":77667.4,"low":77586.0,"close":77642.1},{"t":1779386760000,"open":77642.1,"high":77700.0,"low":77642.0,"close":77669.5},{"t":1779386820000,"open":77669.4,"high":77685.2,"low":77625.7,"close":77676.7},{"t":1779386880000,"open":77676.8,"high":77739.5,"low":77663.2,"close":77733.6},{"t":1779386940000,"open":77733.6,"high":77755.7,"low":77717.2,"close":77717.2},{"t":1779387000000,"open":77717.2,"high":77720.1,"low":77671.2,"close":77671.2},{"t":1779387060000,"open":77671.3,"high":77703.2,"low":77624.9,"close":77677.4},{"t":1779387120000,"open":77677.4,"high":77720.1,"low":77658.8,"close":77703.7},{"t":1779387180000,"open":77703.7,"high":77703.8,"low":77674.8,"close":77697.2},{"t":1779387240000,"open":77697.3,"high":77697.3,"low":77655.5,"close":77671.7},{"t":1779387300000,"open":77671.7,"high":77687.8,"low":77621.1,"close":77629.4},{"t":1779387360000,"open":77629.4,"high":77629.4,"low":77600.0,"close":77600.1},{"t":1779387420000,"open":77600.0,"high":77667.1,"low":77591.9,"close":77667.1},{"t":1779387480000,"open":77667.2,"high":77809.2,"low":77667.1,"close":77758.3},{"t":1779387540000,"open":77758.3,"high":77792.7,"low":77758.2,"close":77788.5},{"t":1779387600000,"open":77788.5,"high":77788.5,"low":77759.6,"close":77759.7},{"t":1779387660000,"open":77759.6,"high":77783.8,"low":77759.6,"close":77777.0},{"t":1779387720000,"open":77777.0,"high":77788.9,"low":77765.7,"close":77765.9},{"t":1779387780000,"open":77765.8,"high":77799.6,"low":77741.1,"close":77788.8},{"t":1779387840000,"open":77788.9,"high":77869.7,"low":77788.8,"close":77845.8},{"t":1779387900000,"open":77845.7,"high":77852.1,"low":77810.4,"close":77810.4},{"t":1779387960000,"open":77810.4,"high":77810.5,"low":77774.3,"close":77776.0},{"t":1779388020000,"open":77775.9,"high":77775.9,"low":77734.0,"close":77734.1},{"t":1779388080000,"open":77734.1,"high":77788.9,"low":77734.0,"close":77771.1},{"t":1779388140000,"open":77771.1,"high":77771.2,"low":77698.1,"close":77698.2},{"t":1779388200000,"open":77698.2,"high":77742.2,"low":77680.4,"close":77717.1},{"t":1779388260000,"open":77717.2,"high":77739.9,"low":77717.1,"close":77739.8},{"t":1779388320000,"open":77739.9,"high":77739.9,"low":77711.9,"close":77711.9},{"t":1779388380000,"open":77711.9,"high":77747.9,"low":77708.6,"close":77747.9},{"t":1779388440000,"open":77747.8,"high":77777.0,"low":77747.8,"close":77765.4},{"t":1779388500000,"open":77765.5,"high":77765.5,"low":77720.6,"close":77720.7},{"t":1779388560000,"open":77720.6,"high":77734.2,"low":77692.0,"close":77692.0},{"t":1779388620000,"open":77692.0,"high":77731.6,"low":77692.0,"close":77731.5},{"t":1779388680000,"open":77731.5,"high":77731.6,"low":77689.5,"close":77701.7},{"t":1779388740000,"open":77701.7,"high":77718.5,"low":77680.7,"close":77680.8},{"t":1779388800000,"open":77680.7,"high":77772.7,"low":77680.7,"close":77772.4},{"t":1779388860000,"open":77772.4,"high":77777.0,"low":77743.5,"close":77743.6},{"t":1779388920000,"open":77743.6,"high":77743.6,"low":77703.9,"close":77718.8},{"t":1779388980000,"open":77718.7,"high":77734.9,"low":77718.7,"close":77734.8},{"t":1779389040000,"open":77734.8,"high":77734.9,"low":77713.2,"close":77713.4},{"t":1779389100000,"open":77713.4,"high":77721.0,"low":77649.3,"close":77661.2},{"t":1779389160000,"open":77661.2,"high":77661.3,"low":77630.0,"close":77630.7},{"t":1779389220000,"open":77630.7,"high":77657.7,"low":77630.7,"close":77651.9},{"t":1779389280000,"open":77652.0,"high":77652.0,"low":77491.6,"close":77502.6},{"t":1779389340000,"open":77502.5,"high":77538.0,"low":77455.9,"close":77492.9},{"t":1779389400000,"open":77492.9,"high":77505.8,"low":77479.3,"close":77487.5},{"t":1779389460000,"open":77487.5,"high":77550.8,"low":77464.3,"close":77542.1},{"t":1779389520000,"open":77542.0,"high":77563.3,"low":77296.1,"close":77335.0},{"t":1779389580000,"open":77335.1,"high":77401.2,"low":77315.4,"close":77370.2},{"t":1779389640000,"open":77370.5,"high":77405.3,"low":77256.6,"close":77262.3},{"t":1779389700000,"open":77262.3,"high":77277.3,"low":77209.3,"close":77245.7},{"t":1779389760000,"open":77245.8,"high":77318.3,"low":77243.0,"close":77289.0},{"t":1779389820000,"open":77289.1,"high":77325.2,"low":77281.3,"close":77308.7},{"t":1779389880000,"open":77308.7,"high":77341.8,"low":77286.0,"close":77332.5},{"t":1779389940000,"open":77332.5,"high":77367.9,"low":77308.0,"close":77354.5},{"t":1779390000000,"open":77354.4,"high":77370.0,"low":77333.0,"close":77364.7},{"t":1779390060000,"open":77364.7,"high":77417.5,"low":77347.7,"close":77417.5},{"t":1779390120000,"open":77417.5,"high":77470.4,"low":77378.8,"close":77379.6},{"t":1779390180000,"open":77379.7,"high":77431.5,"low":77374.3,"close":77415.6},{"t":1779390240000,"open":77415.5,"high":77425.2,"low":77357.4,"close":77357.4},{"t":1779390300000,"open":77357.4,"high":77423.3,"low":77357.4,"close":77417.7},{"t":1779390360000,"open":77417.6,"high":77434.0,"low":77363.7,"close":77380.4},{"t":1779390420000,"open":77380.3,"high":77414.2,"low":77363.4,"close":77414.2},{"t":1779390480000,"open":77414.2,"high":77516.5,"low":77409.1,"close":77486.5},{"t":1779390540000,"open":77486.6,"high":77514.4,"low":77478.2,"close":77514.4},{"t":1779390600000,"open":77514.4,"high":77546.8,"low":77505.2,"close":77519.9},{"t":1779390660000,"open":77520.0,"high":77546.2,"low":77509.1,"close":77521.2},{"t":1779390720000,"open":77521.2,"high":77530.6,"low":77513.1,"close":77528.6},{"t":1779390780000,"open":77528.7,"high":77562.9,"low":77528.6,"close":77538.1},{"t":1779390840000,"open":77538.2,"high":77538.2,"low":77492.6,"close":77508.6},{"t":1779390900000,"open":77508.6,"high":77518.2,"low":77496.4,"close":77503.1},{"t":1779390960000,"open":77503.2,"high":77516.2,"low":77486.6,"close":77495.9},{"t":1779391020000,"open":77495.9,"high":77524.0,"low":77482.0,"close":77524.0},{"t":1779391080000,"open":77523.9,"high":77550.0,"low":77523.9,"close":77540.0},{"t":1779391140000,"open":77540.0,"high":77565.0,"low":77521.8,"close":77565.0},{"t":1779391200000,"open":77565.0,"high":77577.5,"low":77530.7,"close":77544.0},{"t":1779391260000,"open":77543.9,"high":77559.3,"low":77533.4,"close":77542.8},{"t":1779391320000,"open":77542.8,"high":77548.7,"low":77523.2,"close":77547.9},{"t":1779391380000,"open":77547.9,"high":77561.9,"low":77530.7,"close":77543.3},{"t":1779391440000,"open":77543.4,"high":77553.6,"low":77528.4,"close":77528.4},{"t":1779391500000,"open":77528.5,"high":77537.6,"low":77519.7,"close":77537.1},{"t":1779391560000,"open":77537.0,"high":77542.1,"low":77514.8,"close":77542.0},{"t":1779391620000,"open":77542.0,"high":77549.7,"low":77531.7,"close":77541.2},{"t":1779391680000,"open":77541.2,"high":77543.2,"low":77532.5,"close":77543.1},{"t":1779391740000,"open":77543.2,"high":77543.2,"low":77485.3,"close":77512.2},{"t":1779391800000,"open":77512.2,"high":77539.0,"low":77512.0,"close":77532.6},{"t":1779391860000,"open":77532.5,"high":77535.0,"low":77523.4,"close":77534.8},{"t":1779391920000,"open":77534.9,"high":77534.9,"low":77526.6,"close":77531.9},{"t":1779391980000,"open":77532.0,"high":77559.4,"low":77531.9,"close":77550.5},{"t":1779392040000,"open":77550.5,"high":77559.0,"low":77532.8,"close":77553.2},{"t":1779392100000,"open":77553.2,"high":77605.9,"low":77553.1,"close":77605.9},{"t":1779392160000,"open":77605.8,"high":77620.0,"low":77597.2,"close":77607.9},{"t":1779392220000,"open":77607.9,"high":77621.0,"low":77601.6,"close":77604.7},{"t":1779392280000,"open":77604.7,"high":77615.5,"low":77604.7,"close":77605.7},{"t":1779392340000,"open":77605.7,"high":77610.1,"low":77590.1,"close":77610.0},{"t":1779392400000,"open":77610.1,"high":77615.0,"low":77603.2,"close":77603.3},{"t":1779392460000,"open":77603.2,"high":77605.1,"low":77592.3,"close":77593.0},{"t":1779392520000,"open":77593.1,"high":77593.1,"low":77569.6,"close":77578.6},{"t":1779392580000,"open":77578.6,"high":77593.3,"low":77568.3,"close":77593.3},{"t":1779392640000,"open":77593.2,"high":77593.3,"low":77587.0,"close":77593.2},{"t":1779392700000,"open":77593.2,"high":77593.2,"low":77577.9,"close":77584.0},{"t":1779392760000,"open":77583.9,"high":77596.4,"low":77578.8,"close":77579.5},{"t":1779392820000,"open":77579.4,"high":77590.4,"low":77579.4,"close":77590.4},{"t":1779392880000,"open":77590.3,"high":77634.0,"low":77588.0,"close":77634.0},{"t":1779392940000,"open":77634.0,"high":77634.0,"low":77597.9,"close":77607.8},{"t":1779393000000,"open":77607.8,"high":77650.0,"low":77607.8,"close":77650.0},{"t":1779393060000,"open":77650.0,"high":77686.5,"low":77649.9,"close":77679.3},{"t":1779393120000,"open":77679.2,"high":77726.8,"low":77672.9,"close":77726.8},{"t":1779393180000,"open":77726.8,"high":77768.0,"low":77719.1,"close":77724.9},{"t":1779393240000,"open":77724.9,"high":77724.9,"low":77664.3,"close":77664.3},{"t":1779393300000,"open":77664.3,"high":77664.3,"low":77626.3,"close":77664.0},{"t":1779393360000,"open":77663.9,"high":77763.0,"low":77663.9,"close":77707.1},{"t":1779393420000,"open":77707.0,"high":77725.3,"low":77700.0,"close":77710.0},{"t":1779393480000,"open":77710.0,"high":77710.0,"low":77663.5,"close":77663.5},{"t":1779393540000,"open":77663.5,"high":77670.4,"low":77645.1,"close":77657.1},{"t":1779393600000,"open":77657.1,"high":77704.9,"low":77657.1,"close":77704.1},{"t":1779393660000,"open":77704.1,"high":77710.7,"low":77688.8,"close":77688.8},{"t":1779393720000,"open":77688.9,"high":77695.2,"low":77680.6,"close":77680.6},{"t":1779393780000,"open":77680.6,"high":77680.7,"low":77649.6,"close":77649.6},{"t":1779393840000,"open":77649.6,"high":77660.4,"low":77627.5,"close":77646.5},{"t":1779393900000,"open":77646.5,"high":77675.4,"low":77625.9,"close":77675.3},{"t":1779393960000,"open":77675.3,"high":77711.3,"low":77675.3,"close":77679.0},{"t":1779394020000,"open":77679.1,"high":77697.8,"low":77679.0,"close":77693.1},{"t":1779394080000,"open":77693.2,"high":77710.8,"low":77668.2,"close":77673.6},{"t":1779394140000,"open":77673.6,"high":77699.7,"low":77673.6,"close":77699.7},{"t":1779394200000,"open":77699.7,"high":77699.7,"low":77680.0,"close":77680.0},{"t":1779394260000,"open":77680.1,"high":77680.1,"low":77656.9,"close":77669.9},{"t":1779394320000,"open":77670.0,"high":77670.0,"low":77639.3,"close":77639.4},{"t":1779394380000,"open":77639.4,"high":77661.7,"low":77639.3,"close":77655.5},{"t":1779394440000,"open":77655.5,"high":77684.9,"low":77655.5,"close":77674.8},{"t":1779394500000,"open":77674.7,"high":77688.2,"low":77674.7,"close":77688.2},{"t":1779394560000,"open":77688.1,"high":77699.6,"low":77688.1,"close":77691.2},{"t":1779394620000,"open":77691.2,"high":77691.2,"low":77657.1,"close":77657.1},{"t":1779394680000,"open":77657.1,"high":77671.5,"low":77650.7,"close":77671.5},{"t":1779394740000,"open":77671.4,"high":77688.0,"low":77668.8,"close":77686.4},{"t":1779394800000,"open":77686.4,"high":77686.5,"low":77670.1,"close":77670.1},{"t":1779394860000,"open":77670.1,"high":77683.4,"low":77670.1,"close":77683.4},{"t":1779394920000,"open":77683.3,"high":77684.7,"low":77672.2,"close":77684.7},{"t":1779394980000,"open":77684.6,"high":77684.7,"low":77672.2,"close":77672.3},{"t":1779395040000,"open":77672.2,"high":77672.3,"low":77657.8,"close":77663.4},{"t":1779395100000,"open":77663.4,"high":77688.8,"low":77663.4,"close":77686.6},{"t":1779395160000,"open":77686.7,"high":77686.7,"low":77666.7,"close":77666.7},{"t":1779395220000,"open":77666.8,"high":77670.8,"low":77651.4,"close":77651.4},{"t":1779395280000,"open":77651.4,"high":77656.6,"low":77646.4,"close":77656.5},{"t":1779395340000,"open":77656.5,"high":77661.5,"low":77656.5,"close":77661.5},{"t":1779395400000,"open":77661.5,"high":77682.5,"low":77661.5,"close":77682.5},{"t":1779395460000,"open":77682.5,"high":77695.3,"low":77682.4,"close":77695.0},{"t":1779395520000,"open":77694.9,"high":77699.6,"low":77694.9,"close":77699.6},{"t":1779395580000,"open":77699.5,"high":77714.1,"low":77699.5,"close":77712.6},{"t":1779395640000,"open":77712.7,"high":77716.8,"low":77704.1,"close":77716.7},{"t":1779395700000,"open":77716.8,"high":77772.2,"low":77716.8,"close":77728.9},{"t":1779395760000,"open":77728.9,"high":77728.9,"low":77728.8,"close":77728.8},{"t":1779395820000,"open":77728.8,"high":77728.9,"low":77693.8,"close":77693.8},{"t":1779395880000,"open":77693.9,"high":77693.9,"low":77655.4,"close":77658.6},{"t":1779395940000,"open":77658.6,"high":77666.8,"low":77643.5,"close":77643.8},{"t":1779396000000,"open":77643.8,"high":77643.9,"low":77602.7,"close":77602.7},{"t":1779396060000,"open":77602.7,"high":77640.4,"low":77602.7,"close":77640.4},{"t":1779396120000,"open":77640.4,"high":77640.4,"low":77620.1,"close":77632.9},{"t":1779396180000,"open":77632.9,"high":77656.4,"low":77632.9,"close":77656.4},{"t":1779396240000,"open":77656.3,"high":77663.2,"low":77656.3,"close":77663.2},{"t":1779396300000,"open":77663.1,"high":77674.8,"low":77663.1,"close":77674.8},{"t":1779396360000,"open":77674.8,"high":77695.5,"low":77674.7,"close":77689.7},{"t":1779396420000,"open":77689.7,"high":77723.2,"low":77689.7,"close":77723.2},{"t":1779396480000,"open":77723.1,"high":77767.1,"low":77723.1,"close":77767.0},{"t":1779396540000,"open":77767.0,"high":77769.5,"low":77734.3,"close":77734.3},{"t":1779396600000,"open":77734.3,"high":77760.3,"low":77734.3,"close":77746.7},{"t":1779396660000,"open":77746.7,"high":77746.7,"low":77681.2,"close":77681.2},{"t":1779396720000,"open":77681.3,"high":77681.3,"low":77640.1,"close":77649.8},{"t":1779396780000,"open":77649.7,"high":77654.6,"low":77613.9,"close":77615.2},{"t":1779396840000,"open":77615.3,"high":77634.9,"low":77615.2,"close":77624.6},{"t":1779396900000,"open":77624.6,"high":77648.5,"low":77624.6,"close":77645.4},{"t":1779396960000,"open":77645.4,"high":77645.5,"low":77645.4,"close":77645.5},{"t":1779397020000,"open":77645.5,"high":77654.5,"low":77645.4,"close":77654.5},{"t":1779397080000,"open":77654.4,"high":77667.9,"low":77654.1,"close":77667.9},{"t":1779397140000,"open":77667.9,"high":77680.0,"low":77662.1,"close":77671.4},{"t":1779397200000,"open":77671.5,"high":77707.5,"low":77671.4,"close":77707.5},{"t":1779397260000,"open":77707.5,"high":77765.6,"low":77707.4,"close":77734.6},{"t":1779397320000,"open":77734.6,"high":77752.2,"low":77734.6,"close":77752.2},{"t":1779397380000,"open":77752.3,"high":77752.3,"low":77710.0,"close":77719.0},{"t":1779397440000,"open":77719.0,"high":77732.2,"low":77719.0,"close":77732.2},{"t":1779397500000,"open":77732.1,"high":77755.8,"low":77732.1,"close":77755.6},{"t":1779397560000,"open":77755.6,"high":77764.3,"low":77736.5,"close":77736.6},{"t":1779397620000,"open":77736.6,"high":77757.5,"low":77736.5,"close":77750.7},{"t":1779397680000,"open":77750.7,"high":77750.8,"low":77742.9,"close":77750.4},{"t":1779397740000,"open":77750.4,"high":77766.3,"low":77750.4,"close":77764.7},{"t":1779397800000,"open":77764.6,"high":77773.9,"low":77764.6,"close":77773.8},{"t":1779397860000,"open":77773.9,"high":77773.9,"low":77730.6,"close":77740.7},{"t":1779397920000,"open":77740.7,"high":77747.3,"low":77736.5,"close":77736.6},{"t":1779397980000,"open":77736.5,"high":77736.6,"low":77711.0,"close":77711.0},{"t":1779398040000,"open":77711.1,"high":77737.1,"low":77711.0,"close":77733.3},{"t":1779398100000,"open":77733.3,"high":77750.3,"low":77733.2,"close":77750.3},{"t":1779398160000,"open":77750.3,"high":77750.3,"low":77727.6,"close":77727.6},{"t":1779398220000,"open":77727.7,"high":77735.9,"low":77727.6,"close":77735.8},{"t":1779398280000,"open":77735.9,"high":77760.5,"low":77735.8,"close":77751.6},{"t":1779398340000,"open":77751.6,"high":77751.7,"low":77722.0,"close":77722.0},{"t":1779398400000,"open":77722.0,"high":77728.1,"low":77720.4,"close":77728.0},{"t":1779398460000,"open":77728.1,"high":77735.3,"low":77728.0,"close":77728.9},{"t":1779398520000,"open":77728.9,"high":77740.1,"low":77728.9,"close":77730.8},{"t":1779398580000,"open":77730.8,"high":77754.4,"low":77730.8,"close":77750.3},{"t":1779398640000,"open":77750.3,"high":77750.3,"low":77740.4,"close":77749.5},{"t":1779398700000,"open":77749.5,"high":77749.5,"low":77731.6,"close":77734.7},{"t":1779398760000,"open":77734.7,"high":77749.2,"low":77728.9,"close":77728.9},{"t":1779398820000,"open":77728.9,"high":77743.8,"low":77728.9,"close":77738.9},{"t":1779398880000,"open":77739.0,"high":77771.6,"low":77731.8,"close":77759.1},{"t":1779398940000,"open":77759.2,"high":77777.2,"low":77748.9,"close":77777.1},{"t":1779399000000,"open":77777.2,"high":77777.2,"low":77755.8,"close":77755.9},{"t":1779399060000,"open":77755.9,"high":77755.9,"low":77744.8,"close":77744.9},{"t":1779399120000,"open":77744.8,"high":77744.9,"low":77729.3,"close":77733.3},{"t":1779399180000,"open":77733.3,"high":77739.1,"low":77733.3,"close":77739.0},{"t":1779399240000,"open":77739.1,"high":77749.3,"low":77739.0,"close":77749.3},{"t":1779399300000,"open":77749.3,"high":77776.3,"low":77733.7,"close":77735.6},{"t":1779399360000,"open":77735.6,"high":77754.8,"low":77735.6,"close":77754.8},{"t":1779399420000,"open":77754.7,"high":77754.9,"low":77731.3,"close":77731.3},{"t":1779399480000,"open":77731.4,"high":77731.4,"low":77729.1,"close":77729.1},{"t":1779399540000,"open":77729.2,"high":77729.2,"low":77726.3,"close":77726.3},{"t":1779399600000,"open":77726.3,"high":77726.3,"low":77689.3,"close":77689.4},{"t":1779399660000,"open":77689.4,"high":77689.5,"low":77667.6,"close":77687.2},{"t":1779399720000,"open":77687.2,"high":77687.2,"low":77687.1,"close":77687.1},{"t":1779399780000,"open":77687.1,"high":77687.2,"low":77661.3,"close":77674.4},{"t":1779399840000,"open":77674.5,"high":77704.8,"low":77674.5,"close":77684.1},{"t":1779399900000,"open":77684.0,"high":77684.1,"low":77675.3,"close":77675.4},{"t":1779399960000,"open":77675.3,"high":77675.4,"low":77670.2,"close":77670.2},{"t":1779400020000,"open":77670.3,"high":77670.3,"low":77650.3,"close":77650.3},{"t":1779400080000,"open":77650.3,"high":77650.3,"low":77622.4,"close":77629.8},{"t":1779400140000,"open":77629.6,"high":77629.7,"low":77623.5,"close":77623.6},{"t":1779400200000,"open":77623.6,"high":77623.6,"low":77620.5,"close":77620.5},{"t":1779400260000,"open":77620.6,"high":77658.7,"low":77620.6,"close":77658.6},{"t":1779400320000,"open":77658.7,"high":77674.0,"low":77658.6,"close":77674.0},{"t":1779400380000,"open":77674.0,"high":77684.3,"low":77673.9,"close":77684.3},{"t":1779400440000,"open":77684.3,"high":77684.3,"low":77684.2,"close":77684.2},{"t":1779400500000,"open":77684.3,"high":77684.3,"low":77684.2,"close":77684.2},{"t":1779400560000,"open":77684.3,"high":77684.3,"low":77647.3,"close":77647.3},{"t":1779400620000,"open":77647.4,"high":77647.4,"low":77620.0,"close":77620.0},{"t":1779400680000,"open":77620.0,"high":77632.0,"low":77605.0,"close":77632.0},{"t":1779400740000,"open":77632.0,"high":77636.2,"low":77604.3,"close":77636.2},{"t":1779400800000,"open":77636.2,"high":77668.3,"low":77575.4,"close":77576.3},{"t":1779400860000,"open":77576.3,"high":77613.7,"low":77576.2,"close":77607.0},{"t":1779400920000,"open":77607.1,"high":77647.6,"low":77607.0,"close":77639.2},{"t":1779400980000,"open":77639.3,"high":77716.5,"low":77632.7,"close":77710.7},{"t":1779401040000,"open":77710.7,"high":77721.8,"low":77694.2,"close":77694.2},{"t":1779401100000,"open":77694.2,"high":77703.8,"low":77664.9,"close":77680.6},{"t":1779401160000,"open":77680.6,"high":77712.0,"low":77674.4,"close":77712.0},{"t":1779401220000,"open":77711.9,"high":77717.1,"low":77706.0,"close":77706.1},{"t":1779401280000,"open":77706.1,"high":77706.1,"low":77702.9,"close":77703.0},{"t":1779401340000,"open":77702.9,"high":77703.0,"low":77680.1,"close":77686.7},{"t":1779401400000,"open":77686.8,"high":77689.9,"low":77654.4,"close":77654.4},{"t":1779401460000,"open":77654.4,"high":77662.0,"low":77645.0,"close":77656.0},{"t":1779401520000,"open":77655.9,"high":77656.0,"low":77639.3,"close":77639.3},{"t":1779401580000,"open":77639.4,"high":77642.8,"low":77620.0,"close":77623.3},{"t":1779401640000,"open":77623.4,"high":77623.4,"low":77611.1,"close":77621.0},{"t":1779401700000,"open":77620.9,"high":77620.9,"low":77585.8,"close":77605.0},{"t":1779401760000,"open":77604.9,"high":77612.1,"low":77556.0,"close":77559.9},{"t":1779401820000,"open":77560.0,"high":77583.9,"low":77559.9,"close":77579.8},{"t":1779401880000,"open":77579.9,"high":77591.0,"low":77572.1,"close":77583.8},{"t":1779401940000,"open":77583.9,"high":77592.3,"low":77583.8,"close":77592.2},{"t":1779402000000,"open":77592.3,"high":77592.3,"low":77575.1,"close":77575.2},{"t":1779402060000,"open":77575.1,"high":77597.5,"low":77575.1,"close":77597.4},{"t":1779402120000,"open":77597.4,"high":77608.0,"low":77597.3,"close":77600.1},{"t":1779402180000,"open":77600.1,"high":77600.1,"low":77596.3,"close":77596.3},{"t":1779402240000,"open":77596.3,"high":77631.1,"low":77596.3,"close":77623.2},{"t":1779402300000,"open":77623.2,"high":77632.8,"low":77623.2,"close":77632.8},{"t":1779402360000,"open":77632.7,"high":77640.3,"low":77632.7,"close":77640.2},{"t":1779402420000,"open":77640.2,"high":77640.3,"low":77622.0,"close":77622.0},{"t":1779402480000,"open":77622.1,"high":77650.5,"low":77622.1,"close":77650.5},{"t":1779402540000,"open":77650.4,"high":77663.2,"low":77650.4,"close":77663.2},{"t":1779402600000,"open":77663.1,"high":77676.8,"low":77657.7,"close":77676.7},{"t":1779402660000,"open":77676.7,"high":77683.2,"low":77668.7,"close":77678.6},{"t":1779402720000,"open":77678.5,"high":77678.6,"low":77663.0,"close":77663.0},{"t":1779402780000,"open":77663.1,"high":77667.4,"low":77646.7,"close":77646.7},{"t":1779402840000,"open":77646.7,"high":77646.8,"low":77581.9,"close":77581.9},{"t":1779402900000,"open":77581.9,"high":77589.6,"low":77579.4,"close":77586.4},{"t":1779402960000,"open":77586.3,"high":77598.7,"low":77581.2,"close":77587.4},{"t":1779403020000,"open":77587.3,"high":77587.4,"low":77552.0,"close":77552.0},{"t":1779403080000,"open":77552.0,"high":77552.0,"low":77540.5,"close":77540.6},{"t":1779403140000,"open":77540.6,"high":77540.6,"low":77513.2,"close":77513.2},{"t":1779403200000,"open":77513.3,"high":77561.4,"low":77513.2,"close":77561.4},{"t":1779403260000,"open":77561.3,"high":77590.9,"low":77561.3,"close":77590.9},{"t":1779403320000,"open":77590.9,"high":77611.2,"low":77590.8,"close":77611.2},{"t":1779403380000,"open":77611.2,"high":77616.7,"low":77598.1,"close":77607.1},{"t":1779403440000,"open":77607.1,"high":77610.3,"low":77600.0,"close":77604.0},{"t":1779403500000,"open":77604.1,"high":77627.7,"low":77604.1,"close":77627.6},{"t":1779403560000,"open":77627.7,"high":77629.8,"low":77620.6,"close":77620.7},{"t":1779403620000,"open":77620.6,"high":77626.0,"low":77620.6,"close":77622.2},{"t":1779403680000,"open":77622.2,"high":77625.4,"low":77602.6,"close":77608.7},{"t":1779403740000,"open":77608.6,"high":77608.7,"low":77598.5,"close":77601.6},{"t":1779403800000,"open":77601.6,"high":77601.7,"low":77572.4,"close":77577.4},{"t":1779403860000,"open":77577.4,"high":77577.5,"low":77569.7,"close":77576.3},{"t":1779403920000,"open":77576.4,"high":77576.4,"low":77569.7,"close":77575.6},{"t":1779403980000,"open":77575.5,"high":77579.5,"low":77569.7,"close":77574.9},{"t":1779404040000,"open":77574.8,"high":77581.5,"low":77574.8,"close":77581.4},{"t":1779404100000,"open":77581.4,"high":77605.0,"low":77576.4,"close":77605.0},{"t":1779404160000,"open":77604.9,"high":77605.0,"low":77589.1,"close":77589.1},{"t":1779404220000,"open":77589.2,"high":77589.2,"low":77589.0,"close":77589.1},{"t":1779404280000,"open":77589.0,"high":77589.0,"low":77583.7,"close":77586.0},{"t":1779404340000,"open":77586.1,"high":77597.8,"low":77586.0,"close":77589.6},{"t":1779404400000,"open":77589.6,"high":77589.7,"low":77559.4,"close":77574.7},{"t":1779404460000,"open":77574.8,"high":77580.9,"low":77552.6,"close":77558.8},{"t":1779404520000,"open":77558.8,"high":77577.3,"low":77558.8,"close":77577.2},{"t":1779404580000,"open":77577.2,"high":77625.6,"low":77577.2,"close":77625.6},{"t":1779404640000,"open":77625.6,"high":77635.5,"low":77616.5,"close":77624.8},{"t":1779404700000,"open":77624.8,"high":77630.0,"low":77618.1,"close":77630.0},{"t":1779404760000,"open":77630.0,"high":77664.5,"low":77629.9,"close":77664.5},{"t":1779404820000,"open":77664.4,"high":77674.0,"low":77656.3,"close":77674.0},{"t":1779404880000,"open":77674.0,"high":77679.0,"low":77670.0,"close":77670.1},{"t":1779404940000,"open":77670.1,"high":77686.8,"low":77664.4,"close":77680.2},{"t":1779405000000,"open":77680.1,"high":77680.1,"low":77665.2,"close":77665.3},{"t":1779405060000,"open":77665.3,"high":77665.3,"low":77661.3,"close":77661.4},{"t":1779405120000,"open":77661.4,"high":77661.4,"low":77606.0,"close":77606.0},{"t":1779405180000,"open":77606.0,"high":77606.0,"low":77585.2,"close":77591.8},{"t":1779405240000,"open":77591.6,"high":77591.6,"low":77521.3,"close":77521.3},{"t":1779405300000,"open":77521.3,"high":77557.1,"low":77490.8,"close":77557.1},{"t":1779405360000,"open":77557.0,"high":77569.9,"low":77543.3,"close":77564.1},{"t":1779405420000,"open":77564.1,"high":77576.2,"low":77557.1,"close":77576.2},{"t":1779405480000,"open":77576.1,"high":77576.1,"low":77555.0,"close":77575.4},{"t":1779405540000,"open":77575.4,"high":77585.0,"low":77564.8,"close":77584.9},{"t":1779405600000,"open":77585.0,"high":77591.1,"low":77565.9,"close":77586.6},{"t":1779405660000,"open":77586.5,"high":77586.6,"low":77547.6,"close":77547.7},{"t":1779405720000,"open":77547.6,"high":77552.0,"low":77547.6,"close":77551.9},{"t":1779405780000,"open":77551.9,"high":77554.2,"low":77545.3,"close":77554.2},{"t":1779405840000,"open":77554.2,"high":77580.0,"low":77554.1,"close":77575.2},{"t":1779405900000,"open":77575.2,"high":77605.5,"low":77571.1,"close":77601.3},{"t":1779405960000,"open":77601.3,"high":77622.8,"low":77601.3,"close":77618.0},{"t":1779406020000,"open":77618.1,"high":77626.4,"low":77618.1,"close":77624.1},{"t":1779406080000,"open":77624.0,"high":77624.1,"low":77601.3,"close":77615.9},{"t":1779406140000,"open":77615.9,"high":77617.3,"low":77600.1,"close":77617.3},{"t":1779406200000,"open":77617.3,"high":77628.6,"low":77593.8,"close":77600.0},{"t":1779406260000,"open":77600.1,"high":77604.6,"low":77600.0,"close":77602.1},{"t":1779406320000,"open":77602.2,"high":77626.2,"low":77602.2,"close":77622.1},{"t":1779406380000,"open":77622.1,"high":77643.3,"low":77622.1,"close":77628.5},{"t":1779406440000,"open":77628.4,"high":77644.5,"low":77624.2,"close":77644.5},{"t":1779406500000,"open":77644.6,"high":77665.6,"low":77644.6,"close":77665.6},{"t":1779406560000,"open":77665.5,"high":77678.9,"low":77658.7,"close":77678.9},{"t":1779406620000,"open":77678.8,"high":77679.0,"low":77649.6,"close":77666.6},{"t":1779406680000,"open":77666.5,"high":77666.6,"low":77660.1,"close":77663.2},{"t":1779406740000,"open":77663.3,"high":77688.0,"low":77663.2,"close":77681.2},{"t":1779406800000,"open":77681.3,"high":77700.0,"low":77681.3,"close":77694.0},{"t":1779406860000,"open":77694.1,"high":77714.2,"low":77694.0,"close":77710.5},{"t":1779406920000,"open":77710.5,"high":77710.5,"low":77684.6,"close":77684.6},{"t":1779406980000,"open":77684.6,"high":77684.6,"low":77667.1,"close":77667.2},{"t":1779407040000,"open":77667.1,"high":77667.2,"low":77666.6,"close":77666.7},{"t":1779407100000,"open":77666.6,"high":77667.2,"low":77658.9,"close":77667.2},{"t":1779407160000,"open":77667.2,"high":77667.2,"low":77648.0,"close":77665.5},{"t":1779407220000,"open":77665.4,"high":77665.5,"low":77654.8,"close":77654.8},{"t":1779407280000,"open":77654.8,"high":77663.4,"low":77654.8,"close":77663.3},{"t":1779407340000,"open":77663.3,"high":77677.1,"low":77661.3,"close":77674.0},{"t":1779407400000,"open":77673.9,"high":77680.0,"low":77651.7,"close":77658.4},{"t":1779407460000,"open":77658.4,"high":77682.4,"low":77658.3,"close":77673.6},{"t":1779407520000,"open":77673.6,"high":77710.1,"low":77659.2,"close":77693.3},{"t":1779407580000,"open":77693.4,"high":77693.4,"low":77686.0,"close":77686.4},{"t":1779407640000,"open":77686.4,"high":77686.4,"low":77653.0,"close":77653.1},{"t":1779407700000,"open":77653.0,"high":77653.1,"low":77639.9,"close":77639.9},{"t":1779407760000,"open":77639.9,"high":77639.9,"low":77570.0,"close":77570.0},{"t":1779407820000,"open":77570.0,"high":77578.8,"low":77570.0,"close":77578.8},{"t":1779407880000,"open":77578.8,"high":77578.8,"low":77570.2,"close":77570.2},{"t":1779407940000,"open":77570.2,"high":77614.8,"low":77570.2,"close":77586.2},{"t":1779408000000,"open":77586.3,"high":77602.5,"low":77554.9,"close":77555.0},{"t":1779408060000,"open":77554.9,"high":77554.9,"low":77522.9,"close":77533.9},{"t":1779408120000,"open":77533.9,"high":77550.0,"low":77506.7,"close":77536.8},{"t":1779408180000,"open":77536.8,"high":77542.5,"low":77482.2,"close":77499.9},{"t":1779408240000,"open":77500.0,"high":77519.7,"low":77480.0,"close":77507.8},{"t":1779408300000,"open":77507.9,"high":77531.4,"low":77497.5,"close":77525.4},{"t":1779408360000,"open":77525.5,"high":77533.9,"low":77519.9,"close":77533.9},{"t":1779408420000,"open":77533.8,"high":77533.9,"low":77508.2,"close":77513.4},{"t":1779408480000,"open":77513.5,"high":77531.7,"low":77509.2,"close":77518.7},{"t":1779408540000,"open":77518.7,"high":77518.8,"low":77497.5,"close":77497.5},{"t":1779408600000,"open":77497.5,"high":77497.5,"low":77430.0,"close":77430.0},{"t":1779408660000,"open":77430.1,"high":77464.5,"low":77430.0,"close":77430.3},{"t":1779408720000,"open":77430.4,"high":77460.7,"low":77426.8,"close":77432.6},{"t":1779408780000,"open":77432.5,"high":77432.5,"low":77414.0,"close":77414.0},{"t":1779408840000,"open":77414.0,"high":77418.3,"low":77405.4,"close":77405.5},{"t":1779408900000,"open":77405.4,"high":77418.2,"low":77374.4,"close":77384.5},{"t":1779408960000,"open":77384.4,"high":77455.0,"low":77380.9,"close":77443.6},{"t":1779409020000,"open":77443.7,"high":77498.6,"low":77443.7,"close":77465.6},{"t":1779409080000,"open":77465.6,"high":77465.7,"low":77429.4,"close":77452.7},{"t":1779409140000,"open":77452.7,"high":77452.8,"low":77435.0,"close":77442.4},{"t":1779409200000,"open":77442.3,"high":77456.0,"low":77442.3,"close":77456.0},{"t":1779409260000,"open":77455.9,"high":77520.5,"low":77455.9,"close":77520.4},{"t":1779409320000,"open":77520.5,"high":77520.5,"low":77441.2,"close":77441.2},{"t":1779409380000,"open":77441.3,"high":77473.5,"low":77441.2,"close":77469.4},{"t":1779409440000,"open":77469.4,"high":77509.1,"low":77469.3,"close":77506.8},{"t":1779409500000,"open":77506.7,"high":77518.6,"low":77494.2,"close":77494.9},{"t":1779409560000,"open":77494.9,"high":77495.5,"low":77481.2,"close":77495.5},{"t":1779409620000,"open":77495.4,"high":77500.3,"low":77481.2,"close":77483.9},{"t":1779409680000,"open":77483.9,"high":77486.4,"low":77481.2,"close":77486.4},{"t":1779409740000,"open":77486.4,"high":77490.1,"low":77445.0,"close":77445.0},{"t":1779409800000,"open":77445.1,"high":77479.0,"low":77445.1,"close":77479.0},{"t":1779409860000,"open":77479.0,"high":77505.0,"low":77452.0,"close":77501.1},{"t":1779409920000,"open":77501.1,"high":77535.9,"low":77501.1,"close":77535.9},{"t":1779409980000,"open":77535.9,"high":77535.9,"low":77487.7,"close":77505.2},{"t":1779410040000,"open":77505.2,"high":77505.3,"low":77487.7,"close":77495.3},{"t":1779410100000,"open":77495.3,"high":77516.3,"low":77481.0,"close":77516.3},{"t":1779410160000,"open":77516.2,"high":77516.3,"low":77486.0,"close":77486.1},{"t":1779410220000,"open":77486.0,"high":77498.1,"low":77469.0,"close":77495.1},{"t":1779410280000,"open":77495.1,"high":77495.2,"low":77433.0,"close":77453.0},{"t":1779410340000,"open":77452.9,"high":77453.0,"low":77420.0,"close":77420.0},{"t":1779410400000,"open":77420.1,"high":77444.9,"low":77420.0,"close":77436.0},{"t":1779410460000,"open":77436.0,"high":77436.1,"low":77348.8,"close":77417.9},{"t":1779410520000,"open":77417.9,"high":77420.7,"low":77400.7,"close":77417.7},{"t":1779410580000,"open":77417.6,"high":77422.4,"low":77406.5,"close":77406.5},{"t":1779410640000,"open":77406.5,"high":77439.0,"low":77406.5,"close":77435.8},{"t":1779410700000,"open":77435.7,"high":77435.9,"low":77419.2,"close":77435.9},{"t":1779410760000,"open":77435.8,"high":77478.2,"low":77430.8,"close":77468.9},{"t":1779410820000,"open":77469.0,"high":77469.0,"low":77437.3,"close":77437.3},{"t":1779410880000,"open":77437.4,"high":77437.4,"low":77380.8,"close":77391.2},{"t":1779410940000,"open":77391.2,"high":77429.3,"low":77391.1,"close":77412.6},{"t":1779411000000,"open":77412.7,"high":77426.5,"low":77412.6,"close":77426.4},{"t":1779411060000,"open":77426.4,"high":77426.4,"low":77403.4,"close":77417.8},{"t":1779411120000,"open":77417.8,"high":77424.0,"low":77403.4,"close":77403.5},{"t":1779411180000,"open":77403.4,"high":77403.5,"low":77362.7,"close":77372.3},{"t":1779411240000,"open":77372.3,"high":77374.4,"low":77358.9,"close":77359.0},{"t":1779411300000,"open":77358.9,"high":77377.7,"low":77353.5,"close":77373.5},{"t":1779411360000,"open":77373.5,"high":77402.4,"low":77367.5,"close":77402.4},{"t":1779411420000,"open":77402.4,"high":77421.4,"low":77373.1,"close":77373.1},{"t":1779411480000,"open":77373.1,"high":77373.1,"low":77368.9,"close":77368.9},{"t":1779411540000,"open":77369.0,"high":77369.0,"low":77333.3,"close":77344.7},{"t":1779411600000,"open":77344.8,"high":77344.8,"low":77314.2,"close":77318.9},{"t":1779411660000,"open":77318.8,"high":77343.5,"low":77318.0,"close":77343.5},{"t":1779411720000,"open":77343.4,"high":77344.8,"low":77290.6,"close":77290.6},{"t":1779411780000,"open":77290.6,"high":77334.5,"low":77290.6,"close":77291.0},{"t":1779411840000,"open":77290.9,"high":77314.1,"low":77288.0,"close":77296.4},{"t":1779411900000,"open":77296.4,"high":77340.8,"low":77296.4,"close":77340.7},{"t":1779411960000,"open":77340.7,"high":77340.8,"low":77322.5,"close":77337.5},{"t":1779412020000,"open":77337.6,"high":77374.6,"low":77335.8,"close":77335.9},{"t":1779412080000,"open":77335.9,"high":77378.9,"low":77335.8,"close":77378.9},{"t":1779412140000,"open":77378.9,"high":77381.3,"low":77360.0,"close":77370.2},{"t":1779412200000,"open":77370.3,"high":77400.0,"low":77370.2,"close":77386.8},{"t":1779412260000,"open":77386.8,"high":77392.0,"low":77370.2,"close":77370.2},{"t":1779412320000,"open":77370.2,"high":77390.0,"low":77370.2,"close":77390.0},{"t":1779412380000,"open":77389.9,"high":77424.6,"low":77389.9,"close":77424.6},{"t":1779412440000,"open":77424.8,"high":77487.1,"low":77424.8,"close":77483.1},{"t":1779412500000,"open":77483.1,"high":77490.0,"low":77450.4,"close":77450.5},{"t":1779412560000,"open":77450.5,"high":77450.5,"low":77413.0,"close":77427.0},{"t":1779412620000,"open":77427.0,"high":77431.8,"low":77419.8,"close":77422.0},{"t":1779412680000,"open":77422.1,"high":77427.4,"low":77410.0,"close":77427.3},{"t":1779412740000,"open":77427.4,"high":77509.5,"low":77410.6,"close":77509.5},{"t":1779412800000,"open":77509.5,"high":77509.5,"low":77472.8,"close":77478.6},{"t":1779412860000,"open":77478.7,"high":77478.7,"low":77462.6,"close":77462.7},{"t":1779412920000,"open":77462.7,"high":77462.7,"low":77440.7,"close":77440.7},{"t":1779412980000,"open":77440.8,"high":77443.8,"low":77413.4,"close":77430.1},{"t":1779413040000,"open":77430.1,"high":77430.1,"low":77412.5,"close":77422.1},{"t":1779413100000,"open":77422.1,"high":77435.8,"low":77415.5,"close":77415.5},{"t":1779413160000,"open":77415.5,"high":77440.4,"low":77415.5,"close":77440.3},{"t":1779413220000,"open":77440.3,"high":77440.4,"low":77436.3,"close":77436.4},{"t":1779413280000,"open":77436.3,"high":77443.1,"low":77432.3,"close":77443.1},{"t":1779413340000,"open":77443.0,"high":77443.1,"low":77430.8,"close":77430.8},{"t":1779413400000,"open":77430.9,"high":77438.8,"low":77420.8,"close":77438.8},{"t":1779413460000,"open":77438.7,"high":77473.8,"low":77438.7,"close":77469.8},{"t":1779413520000,"open":77469.7,"high":77469.7,"low":77432.4,"close":77432.4},{"t":1779413580000,"open":77432.4,"high":77432.5,"low":77370.0,"close":77388.0},{"t":1779413640000,"open":77388.0,"high":77393.4,"low":77370.1,"close":77373.0},{"t":1779413700000,"open":77373.0,"high":77373.0,"low":77311.5,"close":77346.1},{"t":1779413760000,"open":77346.2,"high":77356.8,"low":77337.5,"close":77351.9},{"t":1779413820000,"open":77352.0,"high":77400.7,"low":77352.0,"close":77400.7},{"t":1779413880000,"open":77400.7,"high":77400.7,"low":77396.5,"close":77400.0},{"t":1779413940000,"open":77399.9,"high":77400.1,"low":77392.6,"close":77400.1},{"t":1779414000000,"open":77400.0,"high":77407.4,"low":77370.2,"close":77370.2},{"t":1779414060000,"open":77370.2,"high":77426.8,"low":77370.2,"close":77426.8},{"t":1779414120000,"open":77426.8,"high":77438.4,"low":77426.7,"close":77438.4},{"t":1779414180000,"open":77438.4,"high":77477.4,"low":77438.4,"close":77477.4},{"t":1779414240000,"open":77477.3,"high":77488.9,"low":77477.3,"close":77488.9},{"t":1779414300000,"open":77488.9,"high":77502.3,"low":77488.8,"close":77502.3},{"t":1779414360000,"open":77502.3,"high":77522.1,"low":77502.2,"close":77522.1},{"t":1779414420000,"open":77522.0,"high":77580.0,"low":77522.0,"close":77580.0},{"t":1779414480000,"open":77579.9,"high":77609.8,"low":77579.9,"close":77580.3},{"t":1779414540000,"open":77580.3,"high":77592.8,"low":77575.8,"close":77592.7},{"t":1779414600000,"open":77592.8,"high":77634.8,"low":77592.7,"close":77625.1},{"t":1779414660000,"open":77625.0,"high":77625.1,"low":77601.6,"close":77601.6},{"t":1779414720000,"open":77601.6,"high":77612.6,"low":77565.4,"close":77565.4},{"t":1779414780000,"open":77565.4,"high":77575.9,"low":77556.0,"close":77558.3},{"t":1779414840000,"open":77558.3,"high":77566.6,"low":77558.2,"close":77561.0},{"t":1779414900000,"open":77561.0,"high":77576.0,"low":77558.3,"close":77563.9},{"t":1779414960000,"open":77564.0,"high":77564.0,"low":77546.0,"close":77553.1},{"t":1779415020000,"open":77553.1,"high":77553.2,"low":77521.7,"close":77536.8},{"t":1779415080000,"open":77536.7,"high":77553.9,"low":77536.7,"close":77553.9},{"t":1779415140000,"open":77553.8,"high":77580.0,"low":77553.8,"close":77580.0},{"t":1779415200000,"open":77579.9,"high":77654.0,"low":77579.9,"close":77636.4},{"t":1779415260000,"open":77636.4,"high":77663.9,"low":77625.8,"close":77625.8},{"t":1779415320000,"open":77625.8,"high":77625.9,"low":77593.3,"close":77625.8},{"t":1779415380000,"open":77625.8,"high":77666.6,"low":77625.7,"close":77648.9},{"t":1779415440000,"open":77649.0,"high":77668.0,"low":77640.0,"close":77668.0},{"t":1779415500000,"open":77667.9,"high":77668.0,"low":77609.7,"close":77610.9},{"t":1779415560000,"open":77610.9,"high":77643.3,"low":77610.8,"close":77643.2},{"t":1779415620000,"open":77643.3,"high":77662.7,"low":77603.5,"close":77603.5},{"t":1779415680000,"open":77603.6,"high":77641.2,"low":77602.5,"close":77623.5},{"t":1779415740000,"open":77623.6,"high":77641.3,"low":77623.5,"close":77637.3},{"t":1779415800000,"open":77637.3,"high":77637.3,"low":77609.8,"close":77625.5},{"t":1779415860000,"open":77625.5,"high":77633.7,"low":77616.7,"close":77616.7},{"t":1779415920000,"open":77616.7,"high":77620.4,"low":77604.8,"close":77605.8},{"t":1779415980000,"open":77605.9,"high":77633.7,"low":77605.8,"close":77633.7},{"t":1779416040000,"open":77633.7,"high":77633.7,"low":77628.8,"close":77633.7},{"t":1779416100000,"open":77633.6,"high":77661.4,"low":77633.6,"close":77661.3},{"t":1779416160000,"open":77661.4,"high":77667.5,"low":77657.4,"close":77665.9},{"t":1779416220000,"open":77665.9,"high":77679.9,"low":77652.9,"close":77674.3},{"t":1779416280000,"open":77674.3,"high":77674.3,"low":77656.0,"close":77665.8},{"t":1779416340000,"open":77665.8,"high":77680.0,"low":77665.6,"close":77669.3},{"t":1779416400000,"open":77669.2,"high":77697.9,"low":77650.0,"close":77697.9},{"t":1779416460000,"open":77697.9,"high":77697.9,"low":77681.0,"close":77683.2},{"t":1779416520000,"open":77683.1,"high":77693.5,"low":77650.0,"close":77650.0},{"t":1779416580000,"open":77650.1,"high":77650.1,"low":77625.6,"close":77630.5},{"t":1779416640000,"open":77630.5,"high":77634.5,"low":77613.5,"close":77620.1},{"t":1779416700000,"open":77620.1,"high":77620.1,"low":77575.1,"close":77575.1},{"t":1779416760000,"open":77575.1,"high":77609.0,"low":77575.1,"close":77609.0},{"t":1779416820000,"open":77609.0,"high":77621.0,"low":77608.2,"close":77621.0},{"t":1779416880000,"open":77621.0,"high":77621.0,"low":77608.2,"close":77614.3},{"t":1779416940000,"open":77614.4,"high":77630.0,"low":77614.3,"close":77629.9},{"t":1779417000000,"open":77630.0,"high":77665.8,"low":77625.9,"close":77663.9},{"t":1779417060000,"open":77663.9,"high":77663.9,"low":77640.7,"close":77655.1},{"t":1779417120000,"open":77655.1,"high":77666.0,"low":77650.0,"close":77650.0},{"t":1779417180000,"open":77650.0,"high":77650.1,"low":77611.6,"close":77611.6},{"t":1779417240000,"open":77611.7,"high":77611.7,"low":77575.0,"close":77590.9},{"t":1779417300000,"open":77590.9,"high":77611.6,"low":77590.9,"close":77597.4},{"t":1779417360000,"open":77597.5,"high":77620.0,"low":77597.5,"close":77616.6},{"t":1779417420000,"open":77616.5,"high":77620.2,"low":77601.8,"close":77601.8},{"t":1779417480000,"open":77601.9,"high":77601.9,"low":77600.0,"close":77600.1},{"t":1779417540000,"open":77600.1,"high":77607.2,"low":77593.7,"close":77607.2},{"t":1779417600000,"open":77607.2,"high":77607.2,"low":77590.0,"close":77607.0},{"t":1779417660000,"open":77607.0,"high":77616.8,"low":77585.6,"close":77610.7},{"t":1779417720000,"open":77610.7,"high":77620.0,"low":77610.7,"close":77619.9},{"t":1779417780000,"open":77620.0,"high":77620.0,"low":77600.1,"close":77600.2},{"t":1779417840000,"open":77600.2,"high":77600.2,"low":77591.3,"close":77591.4},{"t":1779417900000,"open":77591.3,"high":77683.5,"low":77588.8,"close":77652.7},{"t":1779417960000,"open":77652.7,"high":77652.7,"low":77626.8,"close":77626.9},{"t":1779418020000,"open":77626.9,"high":77630.9,"low":77592.0,"close":77600.0},{"t":1779418080000,"open":77600.0,"high":77607.7,"low":77557.0,"close":77557.1},{"t":1779418140000,"open":77557.0,"high":77596.7,"low":77557.0,"close":77596.6},{"t":1779418200000,"open":77596.7,"high":77596.7,"low":77584.8,"close":77590.1},{"t":1779418260000,"open":77590.2,"high":77596.7,"low":77590.1,"close":77590.2},{"t":1779418320000,"open":77590.1,"high":77597.0,"low":77590.1,"close":77597.0},{"t":1779418380000,"open":77597.0,"high":77614.3,"low":77597.0,"close":77598.6},{"t":1779418440000,"open":77598.7,"high":77598.7,"low":77583.0,"close":77583.0},{"t":1779418500000,"open":77583.1,"high":77594.7,"low":77583.0,"close":77590.9},{"t":1779418560000,"open":77590.8,"high":77600.0,"low":77590.8,"close":77600.0},{"t":1779418620000,"open":77600.0,"high":77615.2,"low":77599.9,"close":77615.1},{"t":1779418680000,"open":77615.1,"high":77623.5,"low":77615.1,"close":77623.5},{"t":1779418740000,"open":77623.4,"high":77644.9,"low":77623.4,"close":77638.2},{"t":1779418800000,"open":77638.2,"high":77675.7,"low":77638.1,"close":77670.0},{"t":1779418860000,"open":77670.0,"high":77675.1,"low":77658.9,"close":77659.0},{"t":1779418920000,"open":77658.9,"high":77659.0,"low":77649.8,"close":77656.7},{"t":1779418980000,"open":77656.7,"high":77688.0,"low":77656.7,"close":77687.9},{"t":1779419040000,"open":77688.0,"high":77715.2,"low":77687.9,"close":77715.2},{"t":1779419100000,"open":77715.1,"high":77752.4,"low":77695.8,"close":77702.4},{"t":1779419160000,"open":77702.3,"high":77702.4,"low":77694.8,"close":77698.9},{"t":1779419220000,"open":77698.8,"high":77707.4,"low":77698.8,"close":77707.3},{"t":1779419280000,"open":77707.3,"high":77707.4,"low":77680.0,"close":77697.9},{"t":1779419340000,"open":77697.9,"high":77698.0,"low":77685.3,"close":77686.2},{"t":1779419400000,"open":77686.3,"high":77705.7,"low":77686.2,"close":77705.6},{"t":1779419460000,"open":77705.7,"high":77706.2,"low":77692.8,"close":77706.2},{"t":1779419520000,"open":77706.2,"high":77706.2,"low":77680.1,"close":77680.2},{"t":1779419580000,"open":77680.2,"high":77680.2,"low":77666.0,"close":77666.1},{"t":1779419640000,"open":77666.0,"high":77678.8,"low":77666.0,"close":77675.5},{"t":1779419700000,"open":77675.4,"high":77720.0,"low":77675.4,"close":77719.9},{"t":1779419760000,"open":77720.0,"high":77720.0,"low":77672.8,"close":77672.8},{"t":1779419820000,"open":77672.8,"high":77672.9,"low":77657.5,"close":77657.5},{"t":1779419880000,"open":77657.5,"high":77658.4,"low":77642.3,"close":77642.3},{"t":1779419940000,"open":77642.4,"high":77660.0,"low":77642.3,"close":77659.9},{"t":1779420000000,"open":77660.0,"high":77660.0,"low":77659.9,"close":77659.9},{"t":1779420060000,"open":77660.0,"high":77675.6,"low":77659.9,"close":77675.5},{"t":1779420120000,"open":77675.6,"high":77715.8,"low":77675.5,"close":77715.7},{"t":1779420180000,"open":77715.8,"high":77728.7,"low":77715.7,"close":77728.7},{"t":1779420240000,"open":77728.7,"high":77731.4,"low":77715.7,"close":77715.7},{"t":1779420300000,"open":77715.7,"high":77717.6,"low":77702.4,"close":77717.5},{"t":1779420360000,"open":77717.6,"high":77730.0,"low":77717.6,"close":77718.9},{"t":1779420420000,"open":77718.9,"high":77733.3,"low":77718.8,"close":77720.9},{"t":1779420480000,"open":77720.9,"high":77732.7,"low":77720.8,"close":77732.7},{"t":1779420540000,"open":77732.6,"high":77764.8,"low":77732.6,"close":77764.8},{"t":1779420600000,"open":77764.8,"high":77768.0,"low":77720.2,"close":77720.3},{"t":1779420660000,"open":77720.3,"high":77720.3,"low":77713.8,"close":77713.9},{"t":1779420720000,"open":77713.8,"high":77742.9,"low":77713.8,"close":77742.9},{"t":1779420780000,"open":77742.8,"high":77760.0,"low":77742.8,"close":77760.0},{"t":1779420840000,"open":77760.0,"high":77771.8,"low":77759.9,"close":77767.9},{"t":1779420900000,"open":77767.9,"high":77771.0,"low":77750.8,"close":77750.8},{"t":1779420960000,"open":77750.8,"high":77750.8,"low":77730.7,"close":77730.7},{"t":1779421020000,"open":77730.7,"high":77760.0,"low":77730.6,"close":77743.2},{"t":1779421080000,"open":77743.2,"high":77743.2,"low":77728.8,"close":77728.9},{"t":1779421140000,"open":77728.9,"high":77753.7,"low":77728.8,"close":77753.7},{"t":1779421200000,"open":77753.6,"high":77760.0,"low":77753.6,"close":77760.0},{"t":1779421260000,"open":77760.0,"high":77764.5,"low":77752.4,"close":77764.5},{"t":1779421320000,"open":77764.4,"high":77775.0,"low":77750.8,"close":77760.5},{"t":1779421380000,"open":77760.5,"high":77760.6,"low":77744.1,"close":77744.2},{"t":1779421440000,"open":77744.2,"high":77758.6,"low":77744.2,"close":77747.9},{"t":1779421500000,"open":77748.0,"high":77748.0,"low":77728.9,"close":77745.3},{"t":1779421560000,"open":77745.3,"high":77745.4,"low":77730.8,"close":77736.5},{"t":1779421620000,"open":77736.4,"high":77745.3,"low":77736.4,"close":77745.1},{"t":1779421680000,"open":77745.1,"high":77745.2,"low":77745.1,"close":77745.1},{"t":1779421740000,"open":77745.2,"high":77747.9,"low":77745.1,"close":77747.9},{"t":1779421800000,"open":77747.9,"high":77775.9,"low":77747.3,"close":77768.2},{"t":1779421860000,"open":77768.2,"high":77768.2,"low":77740.1,"close":77740.1},{"t":1779421920000,"open":77740.1,"high":77748.2,"low":77704.5,"close":77735.4},{"t":1779421980000,"open":77735.3,"high":77735.3,"low":77729.0,"close":77730.3},{"t":1779422040000,"open":77730.3,"high":77730.3,"low":77727.1,"close":77727.2},{"t":1779422100000,"open":77727.1,"high":77740.2,"low":77715.4,"close":77715.5},{"t":1779422160000,"open":77715.5,"high":77729.4,"low":77715.4,"close":77723.8},{"t":1779422220000,"open":77723.8,"high":77735.1,"low":77723.8,"close":77735.1},{"t":1779422280000,"open":77735.1,"high":77735.1,"low":77725.4,"close":77725.4},{"t":1779422340000,"open":77725.4,"high":77740.0,"low":77725.1,"close":77740.0},{"t":1779422400000,"open":77739.9,"high":77760.0,"low":77739.9,"close":77756.6},{"t":1779422460000,"open":77756.5,"high":77759.9,"low":77756.5,"close":77759.9},{"t":1779422520000,"open":77759.9,"high":77775.0,"low":77759.9,"close":77772.7},{"t":1779422580000,"open":77772.6,"high":77772.7,"low":77764.9,"close":77770.1},{"t":1779422640000,"open":77770.0,"high":77791.1,"low":77770.0,"close":77771.6},{"t":1779422700000,"open":77771.6,"high":77787.9,"low":77771.5,"close":77787.9},{"t":1779422760000,"open":77787.8,"high":77798.0,"low":77786.4,"close":77796.1},{"t":1779422820000,"open":77796.0,"high":77822.0,"low":77796.0,"close":77817.8},{"t":1779422880000,"open":77817.8,"high":77832.0,"low":77816.0,"close":77829.2},{"t":1779422940000,"open":77829.3,"high":77839.4,"low":77829.2,"close":77830.9},{"t":1779423000000,"open":77831.0,"high":77836.8,"low":77819.9,"close":77819.9},{"t":1779423060000,"open":77819.9,"high":77847.7,"low":77810.6,"close":77824.6},{"t":1779423120000,"open":77824.6,"high":77829.8,"low":77824.6,"close":77829.7},{"t":1779423180000,"open":77829.7,"high":77829.8,"low":77829.7,"close":77829.7},{"t":1779423240000,"open":77829.7,"high":77848.0,"low":77829.7,"close":77829.7},{"t":1779423300000,"open":77829.8,"high":77862.7,"low":77829.7,"close":77842.9},{"t":1779423360000,"open":77842.8,"high":77842.9,"low":77810.5,"close":77810.5},{"t":1779423420000,"open":77810.1,"high":77812.9,"low":77801.7,"close":77810.1},{"t":1779423480000,"open":77810.0,"high":77810.1,"low":77758.7,"close":77797.3},{"t":1779423540000,"open":77797.3,"high":77799.0,"low":77794.7,"close":77799.0},{"t":1779423600000,"open":77798.9,"high":77805.3,"low":77788.8,"close":77788.9},{"t":1779423660000,"open":77788.9,"high":77819.3,"low":77788.9,"close":77819.3},{"t":1779423720000,"open":77819.3,"high":77819.3,"low":77787.1,"close":77788.2},{"t":1779423780000,"open":77788.3,"high":77788.3,"low":77785.9,"close":77785.9},{"t":1779423840000,"open":77785.9,"high":77787.3,"low":77760.0,"close":77760.0},{"t":1779423900000,"open":77760.1,"high":77760.1,"low":77751.0,"close":77751.0},{"t":1779423960000,"open":77751.1,"high":77751.1,"low":77735.0,"close":77735.0},{"t":1779424020000,"open":77735.0,"high":77749.6,"low":77735.0,"close":77749.6},{"t":1779424080000,"open":77749.6,"high":77757.5,"low":77749.5,"close":77757.5},{"t":1779424140000,"open":77757.5,"high":77760.0,"low":77757.4,"close":77759.9},{"t":1779424200000,"open":77760.0,"high":77766.0,"low":77745.7,"close":77749.0},{"t":1779424260000,"open":77749.0,"high":77753.6,"low":77741.3,"close":77753.6},{"t":1779424320000,"open":77753.6,"high":77753.6,"low":77753.5,"close":77753.6},{"t":1779424380000,"open":77753.5,"high":77759.6,"low":77753.5,"close":77759.6},{"t":1779424440000,"open":77759.6,"high":77764.8,"low":77757.1,"close":77757.2},{"t":1779424500000,"open":77757.2,"high":77761.1,"low":77711.7,"close":77717.2},{"t":1779424560000,"open":77717.3,"high":77717.3,"low":77702.4,"close":77706.2},{"t":1779424620000,"open":77706.2,"high":77723.3,"low":77700.0,"close":77720.4},{"t":1779424680000,"open":77720.5,"high":77724.8,"low":77701.1,"close":77701.1},{"t":1779424740000,"open":77701.1,"high":77701.1,"low":77660.0,"close":77665.8},{"t":1779424800000,"open":77665.8,"high":77665.8,"low":77650.0,"close":77650.0},{"t":1779424860000,"open":77650.0,"high":77664.3,"low":77650.0,"close":77664.2},{"t":1779424920000,"open":77664.3,"high":77664.3,"low":77664.2,"close":77664.3},{"t":1779424980000,"open":77664.3,"high":77664.3,"low":77664.2,"close":77664.2},{"t":1779425040000,"open":77664.2,"high":77664.3,"low":77650.0,"close":77651.9},{"t":1779425100000,"open":77651.8,"high":77651.9,"low":77626.3,"close":77626.5},{"t":1779425160000,"open":77626.5,"high":77626.6,"low":77606.1,"close":77606.2},{"t":1779425220000,"open":77606.1,"high":77632.9,"low":77606.1,"close":77614.3},{"t":1779425280000,"open":77614.2,"high":77619.9,"low":77606.0,"close":77609.9},{"t":1779425340000,"open":77609.8,"high":77609.9,"low":77600.0,"close":77604.1},{"t":1779425400000,"open":77604.1,"high":77639.9,"low":77604.0,"close":77639.9},{"t":1779425460000,"open":77639.9,"high":77657.3,"low":77633.2,"close":77633.3},{"t":1779425520000,"open":77633.3,"high":77641.0,"low":77633.2,"close":77640.9},{"t":1779425580000,"open":77640.8,"high":77648.0,"low":77640.8,"close":77647.9},{"t":1779425640000,"open":77648.0,"high":77648.0,"low":77605.1,"close":77605.2},{"t":1779425700000,"open":77605.2,"high":77606.0,"low":77600.0,"close":77605.9},{"t":1779425760000,"open":77605.9,"high":77611.4,"low":77605.9,"close":77609.9},{"t":1779425820000,"open":77610.0,"high":77618.8,"low":77609.9,"close":77618.8},{"t":1779425880000,"open":77618.8,"high":77619.3,"low":77618.7,"close":77619.3},{"t":1779425940000,"open":77619.3,"high":77620.0,"low":77619.2,"close":77619.9},{"t":1779426000000,"open":77620.0,"high":77620.0,"low":77600.0,"close":77600.1},{"t":1779426060000,"open":77600.0,"high":77600.1,"low":77600.0,"close":77600.1},{"t":1779426120000,"open":77600.1,"high":77613.6,"low":77600.0,"close":77613.5},{"t":1779426180000,"open":77613.6,"high":77613.6,"low":77571.7,"close":77590.2},{"t":1779426240000,"open":77590.2,"high":77607.9,"low":77590.2,"close":77605.5},{"t":1779426300000,"open":77605.8,"high":77613.6,"low":77605.3,"close":77605.3},{"t":1779426360000,"open":77605.3,"high":77639.9,"low":77605.3,"close":77635.7},{"t":1779426420000,"open":77635.7,"high":77650.0,"low":77630.7,"close":77649.9},{"t":1779426480000,"open":77650.0,"high":77660.0,"low":77649.9,"close":77654.1},{"t":1779426540000,"open":77654.2,"high":77664.3,"low":77654.1,"close":77664.3},{"t":1779426600000,"open":77664.3,"high":77691.8,"low":77661.6,"close":77661.7},{"t":1779426660000,"open":77661.7,"high":77661.7,"low":77637.4,"close":77637.5},{"t":1779426720000,"open":77637.5,"high":77637.5,"low":77637.4,"close":77637.5},{"t":1779426780000,"open":77637.5,"high":77652.0,"low":77637.4,"close":77651.9},{"t":1779426840000,"open":77652.0,"high":77652.0,"low":77644.1,"close":77644.2},{"t":1779426900000,"open":77644.1,"high":77660.0,"low":77644.1,"close":77656.3},{"t":1779426960000,"open":77656.3,"high":77660.4,"low":77652.6,"close":77652.7},{"t":1779427020000,"open":77652.7,"high":77660.0,"low":77652.6,"close":77660.0},{"t":1779427080000,"open":77659.9,"high":77659.9,"low":77643.4,"close":77643.4},{"t":1779427140000,"open":77643.4,"high":77649.5,"low":77643.4,"close":77645.5},{"t":1779427200000,"open":77645.6,"high":77649.7,"low":77631.2,"close":77631.2},{"t":1779427260000,"open":77631.2,"high":77631.3,"low":77620.7,"close":77620.8},{"t":1779427320000,"open":77620.7,"high":77620.8,"low":77608.2,"close":77608.2},{"t":1779427380000,"open":77608.2,"high":77608.2,"low":77555.1,"close":77555.1},{"t":1779427440000,"open":77555.2,"high":77561.9,"low":77530.4,"close":77530.5},{"t":1779427500000,"open":77530.5,"high":77565.3,"low":77530.4,"close":77558.6},{"t":1779427560000,"open":77558.7,"high":77568.4,"low":77558.6,"close":77568.2},{"t":1779427620000,"open":77568.2,"high":77568.2,"low":77539.1,"close":77544.6},{"t":1779427680000,"open":77544.7,"high":77553.5,"low":77544.6,"close":77553.4},{"t":1779427740000,"open":77553.4,"high":77569.4,"low":77553.4,"close":77569.4},{"t":1779427800000,"open":77569.3,"high":77603.7,"low":77569.3,"close":77594.4},{"t":1779427860000,"open":77594.4,"high":77594.4,"low":77572.4,"close":77577.0},{"t":1779427920000,"open":77577.0,"high":77582.4,"low":77566.0,"close":77567.0},{"t":1779427980000,"open":77567.0,"high":77567.0,"low":77542.4,"close":77551.3},{"t":1779428040000,"open":77551.3,"high":77563.8,"low":77548.9,"close":77554.1},{"t":1779428100000,"open":77554.2,"high":77554.2,"low":77536.0,"close":77542.7},{"t":1779428160000,"open":77542.7,"high":77579.9,"low":77542.7,"close":77579.8},{"t":1779428220000,"open":77579.9,"high":77583.0,"low":77564.3,"close":77569.8},{"t":1779428280000,"open":77569.7,"high":77584.5,"low":77536.1,"close":77536.2},{"t":1779428340000,"open":77536.2,"high":77550.4,"low":77536.1,"close":77550.4},{"t":1779428400000,"open":77550.4,"high":77559.4,"low":77500.0,"close":77507.2},{"t":1779428460000,"open":77507.1,"high":77548.8,"low":77492.4,"close":77548.8},{"t":1779428520000,"open":77548.8,"high":77576.1,"low":77548.7,"close":77576.1},{"t":1779428580000,"open":77576.1,"high":77577.7,"low":77550.4,"close":77551.1},{"t":1779428640000,"open":77551.1,"high":77556.7,"low":77545.5,"close":77545.6},{"t":1779428700000,"open":77545.6,"high":77555.8,"low":77545.5,"close":77555.8},{"t":1779428760000,"open":77555.8,"high":77574.9,"low":77555.7,"close":77570.9},{"t":1779428820000,"open":77570.9,"high":77570.9,"low":77552.7,"close":77552.8},{"t":1779428880000,"open":77552.7,"high":77581.4,"low":77552.7,"close":77581.4},{"t":1779428940000,"open":77581.4,"high":77600.0,"low":77581.3,"close":77599.9},{"t":1779429000000,"open":77599.9,"high":77620.0,"low":77599.9,"close":77620.0},{"t":1779429060000,"open":77620.0,"high":77634.9,"low":77620.0,"close":77629.8},{"t":1779429120000,"open":77629.8,"high":77629.9,"low":77625.0,"close":77625.0},{"t":1779429180000,"open":77625.1,"high":77625.1,"low":77602.8,"close":77602.9},{"t":1779429240000,"open":77602.9,"high":77602.9,"low":77578.4,"close":77578.5},{"t":1779429300000,"open":77578.5,"high":77578.5,"low":77556.0,"close":77556.0},{"t":1779429360000,"open":77556.0,"high":77556.1,"low":77516.6,"close":77520.6},{"t":1779429420000,"open":77520.6,"high":77520.7,"low":77463.0,"close":77463.1},{"t":1779429480000,"open":77463.0,"high":77471.1,"low":77418.3,"close":77445.7},{"t":1779429540000,"open":77445.6,"high":77470.9,"low":77437.4,"close":77450.0},{"t":1779429600000,"open":77450.0,"high":77450.9,"low":77400.0,"close":77427.5},{"t":1779429660000,"open":77427.6,"high":77436.6,"low":77405.2,"close":77405.3},{"t":1779429720000,"open":77405.3,"high":77477.8,"low":77405.2,"close":77461.5},{"t":1779429780000,"open":77461.6,"high":77478.2,"low":77449.3,"close":77478.2},{"t":1779429840000,"open":77478.2,"high":77494.0,"low":77469.0,"close":77484.5},{"t":1779429900000,"open":77484.5,"high":77484.5,"low":77450.0,"close":77450.1},{"t":1779429960000,"open":77450.0,"high":77475.5,"low":77450.0,"close":77456.4},{"t":1779430020000,"open":77456.4,"high":77456.4,"low":77391.3,"close":77406.6},{"t":1779430080000,"open":77406.5,"high":77413.1,"low":77396.9,"close":77412.3},{"t":1779430140000,"open":77412.4,"high":77440.0,"low":77396.7,"close":77440.0},{"t":1779430200000,"open":77439.9,"high":77443.0,"low":77428.1,"close":77438.2},{"t":1779430260000,"open":77438.2,"high":77438.2,"low":77433.7,"close":77433.8},{"t":1779430320000,"open":77433.8,"high":77447.5,"low":77433.7,"close":77447.5},{"t":1779430380000,"open":77447.5,"high":77468.6,"low":77447.4,"close":77448.5},{"t":1779430440000,"open":77448.6,"high":77456.8,"low":77448.5,"close":77450.1},{"t":1779430500000,"open":77450.0,"high":77450.1,"low":77417.0,"close":77429.0},{"t":1779430560000,"open":77429.0,"high":77454.6,"low":77428.9,"close":77435.8},{"t":1779430620000,"open":77435.8,"high":77435.8,"low":77423.1,"close":77431.7},{"t":1779430680000,"open":77431.7,"high":77434.5,"low":77393.6,"close":77399.8},{"t":1779430740000,"open":77399.8,"high":77423.6,"low":77395.0,"close":77420.3},{"t":1779430800000,"open":77420.4,"high":77439.8,"low":77395.2,"close":77411.2},{"t":1779430860000,"open":77411.2,"high":77437.1,"low":77411.2,"close":77423.2},{"t":1779430920000,"open":77423.3,"high":77439.5,"low":77402.3,"close":77402.4},{"t":1779430980000,"open":77402.4,"high":77421.3,"low":77402.3,"close":77421.2},{"t":1779431040000,"open":77421.1,"high":77421.2,"low":77392.1,"close":77392.1},{"t":1779431100000,"open":77392.1,"high":77402.2,"low":77392.0,"close":77392.2},{"t":1779431160000,"open":77392.1,"high":77413.0,"low":77392.1,"close":77404.7},{"t":1779431220000,"open":77404.7,"high":77404.7,"low":77385.0,"close":77385.0},{"t":1779431280000,"open":77385.0,"high":77393.0,"low":77380.0,"close":77380.1},{"t":1779431340000,"open":77380.0,"high":77436.1,"low":77373.5,"close":77422.3},{"t":1779431400000,"open":77422.3,"high":77430.4,"low":77386.4,"close":77386.4},{"t":1779431460000,"open":77386.5,"high":77403.8,"low":77376.3,"close":77394.5},{"t":1779431520000,"open":77394.6,"high":77394.6,"low":77376.2,"close":77380.1},{"t":1779431580000,"open":77380.1,"high":77380.1,"low":77373.7,"close":77373.7},{"t":1779431640000,"open":77373.8,"high":77396.4,"low":77368.8,"close":77390.8},{"t":1779431700000,"open":77390.8,"high":77390.8,"low":77369.6,"close":77373.6},{"t":1779431760000,"open":77373.7,"high":77374.3,"low":77370.6,"close":77370.7},{"t":1779431820000,"open":77370.6,"high":77375.2,"low":77370.6,"close":77370.6},{"t":1779431880000,"open":77370.7,"high":77375.2,"low":77370.6,"close":77375.2},{"t":1779431940000,"open":77375.1,"high":77395.9,"low":77375.1,"close":77382.2},{"t":1779432000000,"open":77382.2,"high":77382.2,"low":77375.7,"close":77375.8},{"t":1779432060000,"open":77375.7,"high":77395.0,"low":77375.7,"close":77386.5},{"t":1779432120000,"open":77386.6,"high":77386.6,"low":77367.1,"close":77371.1},{"t":1779432180000,"open":77371.1,"high":77371.1,"low":77367.0,"close":77368.4},{"t":1779432240000,"open":77368.4,"high":77450.9,"low":77368.4,"close":77435.6},{"t":1779432300000,"open":77435.6,"high":77435.6,"low":77395.8,"close":77395.9},{"t":1779432360000,"open":77395.9,"high":77451.8,"low":77395.8,"close":77451.7},{"t":1779432420000,"open":77451.8,"high":77454.0,"low":77442.1,"close":77449.8},{"t":1779432480000,"open":77449.9,"high":77475.0,"low":77446.4,"close":77475.0},{"t":1779432540000,"open":77475.0,"high":77475.0,"low":77457.4,"close":77457.8},{"t":1779432600000,"open":77457.8,"high":77465.6,"low":77448.2,"close":77448.2},{"t":1779432660000,"open":77448.3,"high":77461.9,"low":77441.1,"close":77461.9},{"t":1779432720000,"open":77461.9,"high":77469.3,"low":77441.5,"close":77441.5},{"t":1779432780000,"open":77441.5,"high":77444.3,"low":77420.1,"close":77420.2},{"t":1779432840000,"open":77420.2,"high":77433.9,"low":77411.4,"close":77417.4},{"t":1779432900000,"open":77417.3,"high":77417.4,"low":77380.0,"close":77380.1},{"t":1779432960000,"open":77380.1,"high":77380.1,"low":77324.2,"close":77349.8},{"t":1779433020000,"open":77349.8,"high":77397.6,"low":77349.7,"close":77397.6},{"t":1779433080000,"open":77397.6,"high":77397.6,"low":77367.4,"close":77391.4},{"t":1779433140000,"open":77391.5,"high":77391.5,"low":77381.9,"close":77386.0},{"t":1779433200000,"open":77386.0,"high":77389.0,"low":77354.2,"close":77354.2},{"t":1779433260000,"open":77354.2,"high":77354.3,"low":77296.2,"close":77299.9},{"t":1779433320000,"open":77300.0,"high":77300.0,"low":77237.1,"close":77254.4},{"t":1779433380000,"open":77254.3,"high":77296.0,"low":77254.3,"close":77290.7},{"t":1779433440000,"open":77290.7,"high":77310.0,"low":77272.6,"close":77309.9},{"t":1779433500000,"open":77310.0,"high":77318.6,"low":77299.5,"close":77304.9},{"t":1779433560000,"open":77304.8,"high":77313.6,"low":77304.8,"close":77310.0},{"t":1779433620000,"open":77310.0,"high":77317.3,"low":77250.0,"close":77255.7},{"t":1779433680000,"open":77255.7,"high":77272.7,"low":77255.6,"close":77272.7},{"t":1779433740000,"open":77272.7,"high":77279.0,"low":77240.1,"close":77278.9},{"t":1779433800000,"open":77278.9,"high":77309.9,"low":77278.9,"close":77309.8},{"t":1779433860000,"open":77309.8,"high":77338.1,"low":77309.8,"close":77338.1},{"t":1779433920000,"open":77338.0,"high":77348.3,"low":77334.0,"close":77348.3},{"t":1779433980000,"open":77348.3,"high":77358.3,"low":77343.4,"close":77358.3},{"t":1779434040000,"open":77358.3,"high":77368.0,"low":77332.8,"close":77339.1},{"t":1779434100000,"open":77339.1,"high":77366.9,"low":77339.0,"close":77366.9},{"t":1779434160000,"open":77366.8,"high":77378.9,"low":77362.6,"close":77378.9},{"t":1779434220000,"open":77378.9,"high":77434.5,"low":77378.9,"close":77424.1},{"t":1779434280000,"open":77424.1,"high":77445.2,"low":77410.0,"close":77445.2},{"t":1779434340000,"open":77445.2,"high":77467.7,"low":77445.1,"close":77467.6},{"t":1779434400000,"open":77467.7,"high":77493.3,"low":77457.8,"close":77457.9},{"t":1779434460000,"open":77457.9,"high":77462.9,"low":77419.3,"close":77428.9},{"t":1779434520000,"open":77428.9,"high":77452.2,"low":77428.9,"close":77452.2},{"t":1779434580000,"open":77452.1,"high":77452.2,"low":77428.6,"close":77428.6},{"t":1779434640000,"open":77428.7,"high":77428.7,"low":77420.0,"close":77420.0},{"t":1779434700000,"open":77420.0,"high":77438.3,"low":77416.0,"close":77438.3},{"t":1779434760000,"open":77438.3,"high":77438.5,"low":77429.1,"close":77438.5},{"t":1779434820000,"open":77438.4,"high":77469.1,"low":77438.4,"close":77469.1},{"t":1779434880000,"open":77469.1,"high":77469.1,"low":77469.0,"close":77469.1},{"t":1779434940000,"open":77469.0,"high":77472.5,"low":77469.0,"close":77472.5},{"t":1779435000000,"open":77472.5,"high":77514.5,"low":77472.4,"close":77501.4},{"t":1779435060000,"open":77501.3,"high":77501.4,"low":77460.0,"close":77460.1},{"t":1779435120000,"open":77460.0,"high":77468.5,"low":77460.0,"close":77460.0},{"t":1779435180000,"open":77460.1,"high":77460.1,"low":77433.3,"close":77433.3},{"t":1779435240000,"open":77433.4,"high":77433.4,"low":77428.0,"close":77428.0},{"t":1779435300000,"open":77428.1,"high":77440.9,"low":77424.9,"close":77424.9},{"t":1779435360000,"open":77425.0,"high":77425.0,"low":77409.7,"close":77409.7},{"t":1779435420000,"open":77409.7,"high":77440.7,"low":77400.0,"close":77440.7},{"t":1779435480000,"open":77440.7,"high":77446.4,"low":77440.0,"close":77440.1},{"t":1779435540000,"open":77440.0,"high":77444.9,"low":77420.4,"close":77420.5},{"t":1779435600000,"open":77420.5,"high":77469.6,"low":77420.4,"close":77469.5},{"t":1779435660000,"open":77469.5,"high":77472.6,"low":77469.4,"close":77472.5},{"t":1779435720000,"open":77472.6,"high":77472.6,"low":77459.2,"close":77460.7},{"t":1779435780000,"open":77460.7,"high":77460.7,"low":77453.0,"close":77453.0},{"t":1779435840000,"open":77453.1,"high":77453.1,"low":77437.9,"close":77438.0},{"t":1779435900000,"open":77438.0,"high":77438.0,"low":77398.0,"close":77398.1},{"t":1779435960000,"open":77398.1,"high":77400.1,"low":77390.4,"close":77400.1},{"t":1779436020000,"open":77400.1,"high":77400.1,"low":77392.3,"close":77392.3},{"t":1779436080000,"open":77392.4,"high":77416.4,"low":77392.4,"close":77416.4},{"t":1779436140000,"open":77416.4,"high":77416.4,"low":77416.3,"close":77416.4},{"t":1779436200000,"open":77416.4,"high":77416.4,"low":77416.3,"close":77416.4},{"t":1779436260000,"open":77416.4,"high":77416.4,"low":77416.3,"close":77416.3},{"t":1779436320000,"open":77416.4,"high":77416.4,"low":77416.3,"close":77416.4},{"t":1779436380000,"open":77416.4,"high":77416.4,"low":77385.8,"close":77393.1},{"t":1779436440000,"open":77393.1,"high":77405.0,"low":77393.0,"close":77398.3},{"t":1779436500000,"open":77398.3,"high":77398.3,"low":77371.7,"close":77378.4},{"t":1779436560000,"open":77378.5,"high":77389.6,"low":77368.5,"close":77389.5},{"t":1779436620000,"open":77389.6,"high":77391.4,"low":77382.5,"close":77382.5},{"t":1779436680000,"open":77382.6,"high":77382.6,"low":77365.0,"close":77365.1},{"t":1779436740000,"open":77365.1,"high":77366.9,"low":77358.0,"close":77366.9},{"t":1779436800000,"open":77366.8,"high":77418.5,"low":77365.7,"close":77418.5},{"t":1779436860000,"open":77418.5,"high":77418.7,"low":77385.5,"close":77410.5},{"t":1779436920000,"open":77410.5,"high":77423.2,"low":77410.4,"close":77423.1},{"t":1779436980000,"open":77423.1,"high":77429.4,"low":77409.0,"close":77415.0},{"t":1779437040000,"open":77415.0,"high":77415.0,"low":77386.5,"close":77386.5},{"t":1779437100000,"open":77386.5,"high":77386.6,"low":77358.0,"close":77358.0},{"t":1779437160000,"open":77358.0,"high":77358.0,"low":77324.1,"close":77324.1},{"t":1779437220000,"open":77324.1,"high":77331.9,"low":77324.1,"close":77325.0},{"t":1779437280000,"open":77325.0,"high":77363.2,"low":77325.0,"close":77363.2},{"t":1779437340000,"open":77363.2,"high":77374.3,"low":77355.0,"close":77355.1},{"t":1779437400000,"open":77355.0,"high":77397.2,"low":77351.3,"close":77397.1},{"t":1779437460000,"open":77397.1,"high":77420.0,"low":77375.9,"close":77379.8},{"t":1779437520000,"open":77379.9,"high":77395.1,"low":77376.0,"close":77376.0},{"t":1779437580000,"open":77376.0,"high":77376.1,"low":77376.0,"close":77376.1},{"t":1779437640000,"open":77376.0,"high":77376.1,"low":77366.1,"close":77369.2},{"t":1779437700000,"open":77369.2,"high":77472.5,"low":77369.2,"close":77472.5},{"t":1779437760000,"open":77472.5,"high":77496.7,"low":77464.5,"close":77464.6},{"t":1779437820000,"open":77464.5,"high":77489.3,"low":77460.0,"close":77489.3},{"t":1779437880000,"open":77489.3,"high":77499.0,"low":77481.3,"close":77495.8},{"t":1779437940000,"open":77495.8,"high":77495.8,"low":77467.5,"close":77475.0},{"t":1779438000000,"open":77475.2,"high":77505.7,"low":77475.1,"close":77483.4},{"t":1779438060000,"open":77483.4,"high":77484.0,"low":77431.2,"close":77431.2},{"t":1779438120000,"open":77431.2,"high":77450.8,"low":77424.7,"close":77450.8},{"t":1779438180000,"open":77450.8,"high":77450.8,"low":77439.3,"close":77447.9},{"t":1779438240000,"open":77448.0,"high":77477.4,"low":77448.0,"close":77466.8},{"t":1779438300000,"open":77466.7,"high":77475.4,"low":77460.8,"close":77471.3},{"t":1779438360000,"open":77471.4,"high":77471.4,"low":77455.1,"close":77464.7},{"t":1779438420000,"open":77464.6,"high":77464.7,"low":77432.3,"close":77432.4},{"t":1779438480000,"open":77432.4,"high":77432.4,"low":77405.7,"close":77415.7},{"t":1779438540000,"open":77416.0,"high":77459.5,"low":77416.0,"close":77459.4},{"t":1779438600000,"open":77459.5,"high":77468.7,"low":77458.5,"close":77462.7},{"t":1779438660000,"open":77462.8,"high":77462.8,"low":77431.7,"close":77454.4},{"t":1779438720000,"open":77454.3,"high":77454.3,"low":77432.2,"close":77442.1},{"t":1779438780000,"open":77442.0,"high":77442.1,"low":77425.0,"close":77425.0},{"t":1779438840000,"open":77425.0,"high":77425.0,"low":77300.0,"close":77325.2},{"t":1779438900000,"open":77325.2,"high":77325.2,"low":77170.0,"close":77254.8},{"t":1779438960000,"open":77254.7,"high":77308.3,"low":77228.1,"close":77303.2},{"t":1779439020000,"open":77303.2,"high":77325.8,"low":77293.0,"close":77298.3},{"t":1779439080000,"open":77298.3,"high":77339.9,"low":77290.1,"close":77309.1},{"t":1779439140000,"open":77309.1,"high":77309.1,"low":77261.4,"close":77269.4},{"t":1779439200000,"open":77269.4,"high":77269.5,"low":77209.5,"close":77247.9},{"t":1779439260000,"open":77248.0,"high":77293.4,"low":77238.9,"close":77279.3},{"t":1779439320000,"open":77279.2,"high":77280.3,"low":77271.1,"close":77280.3},{"t":1779439380000,"open":77280.3,"high":77296.7,"low":77280.2,"close":77294.6},{"t":1779439440000,"open":77294.5,"high":77295.0,"low":77277.7,"close":77294.0},{"t":1779439500000,"open":77294.0,"high":77312.7,"low":77294.0,"close":77312.5},{"t":1779439560000,"open":77312.5,"high":77320.0,"low":77302.4,"close":77302.4},{"t":1779439620000,"open":77302.5,"high":77313.6,"low":77282.8,"close":77313.5},{"t":1779439680000,"open":77313.6,"high":77320.0,"low":77283.4,"close":77294.7},{"t":1779439740000,"open":77294.8,"high":77300.8,"low":77283.0,"close":77288.9},{"t":1779439800000,"open":77288.8,"high":77288.8,"low":77241.2,"close":77279.3},{"t":1779439860000,"open":77279.3,"high":77279.4,"low":77268.7,"close":77275.7},{"t":1779439920000,"open":77275.7,"high":77321.6,"low":77270.4,"close":77321.6},{"t":1779439980000,"open":77321.7,"high":77330.0,"low":77283.4,"close":77297.1},{"t":1779440040000,"open":77297.2,"high":77299.3,"low":77287.1,"close":77295.3},{"t":1779440100000,"open":77295.3,"high":77299.1,"low":77281.2,"close":77289.1},{"t":1779440160000,"open":77289.1,"high":77302.5,"low":77289.1,"close":77302.1},{"t":1779440220000,"open":77302.1,"high":77316.6,"low":77284.4,"close":77284.5},{"t":1779440280000,"open":77284.5,"high":77284.5,"low":77255.0,"close":77255.1},{"t":1779440340000,"open":77255.1,"high":77255.1,"low":77223.0,"close":77237.6},{"t":1779440400000,"open":77237.6,"high":77237.6,"low":77184.0,"close":77216.8},{"t":1779440460000,"open":77216.8,"high":77222.4,"low":77205.1,"close":77205.6},{"t":1779440520000,"open":77205.7,"high":77239.5,"low":77205.7,"close":77237.2},{"t":1779440580000,"open":77237.2,"high":77263.7,"low":77234.3,"close":77261.9},{"t":1779440640000,"open":77262.0,"high":77263.7,"low":77255.7,"close":77263.7},{"t":1779440700000,"open":77263.7,"high":77263.7,"low":77250.0,"close":77255.0},{"t":1779440760000,"open":77255.0,"high":77262.7,"low":77209.6,"close":77209.6},{"t":1779440820000,"open":77209.7,"high":77209.7,"low":77173.3,"close":77178.8},{"t":1779440880000,"open":77178.9,"high":77214.1,"low":77178.8,"close":77205.9},{"t":1779440940000,"open":77206.0,"high":77208.0,"low":77199.9,"close":77200.5},{"t":1779441000000,"open":77200.5,"high":77218.4,"low":77186.3,"close":77218.3},{"t":1779441060000,"open":77218.3,"high":77219.8,"low":77197.1,"close":77205.6},{"t":1779441120000,"open":77205.6,"high":77206.0,"low":77193.4,"close":77204.5},{"t":1779441180000,"open":77204.5,"high":77212.3,"low":77191.4,"close":77191.4},{"t":1779441240000,"open":77191.5,"high":77199.1,"low":77174.6,"close":77179.4},{"t":1779441300000,"open":77179.5,"high":77189.8,"low":77170.5,"close":77189.7},{"t":1779441360000,"open":77189.8,"high":77216.9,"low":77189.7,"close":77200.1},{"t":1779441420000,"open":77200.1,"high":77200.2,"low":77173.4,"close":77182.5},{"t":1779441480000,"open":77182.5,"high":77198.3,"low":77160.8,"close":77195.5},{"t":1779441540000,"open":77195.4,"high":77248.1,"low":77195.4,"close":77211.3},{"t":1779441600000,"open":77211.2,"high":77211.3,"low":77205.1,"close":77206.9},{"t":1779441660000,"open":77206.8,"high":77264.7,"low":77206.8,"close":77255.2},{"t":1779441720000,"open":77255.1,"high":77278.5,"low":77255.1,"close":77269.2},{"t":1779441780000,"open":77269.1,"high":77269.2,"low":77255.0,"close":77255.1},{"t":1779441840000,"open":77255.1,"high":77279.4,"low":77255.0,"close":77272.7},{"t":1779441900000,"open":77272.8,"high":77272.8,"low":77254.1,"close":77261.1},{"t":1779441960000,"open":77261.0,"high":77270.2,"low":77254.1,"close":77270.2},{"t":1779442020000,"open":77270.2,"high":77283.9,"low":77270.1,"close":77276.7},{"t":1779442080000,"open":77276.6,"high":77276.7,"low":77250.1,"close":77250.1},{"t":1779442140000,"open":77250.1,"high":77250.1,"low":77235.2,"close":77235.2},{"t":1779442200000,"open":77235.3,"high":77249.7,"low":77225.2,"close":77225.3},{"t":1779442260000,"open":77225.2,"high":77225.3,"low":77190.7,"close":77191.6},{"t":1779442320000,"open":77191.7,"high":77200.0,"low":77191.6,"close":77193.5},{"t":1779442380000,"open":77193.6,"high":77193.6,"low":77186.2,"close":77191.7},{"t":1779442440000,"open":77191.7,"high":77203.7,"low":77191.6,"close":77194.4},{"t":1779442500000,"open":77194.4,"high":77194.4,"low":77169.9,"close":77175.3},{"t":1779442560000,"open":77175.2,"high":77206.9,"low":77175.2,"close":77198.4},{"t":1779442620000,"open":77198.3,"high":77230.0,"low":77189.6,"close":77213.1},{"t":1779442680000,"open":77213.1,"high":77245.5,"low":77201.0,"close":77245.5},{"t":1779442740000,"open":77245.4,"high":77245.5,"low":77241.5,"close":77241.5},{"t":1779442800000,"open":77241.5,"high":77272.0,"low":77226.8,"close":77272.0},{"t":1779442860000,"open":77272.0,"high":77287.7,"low":77262.1,"close":77287.5},{"t":1779442920000,"open":77287.5,"high":77287.9,"low":77275.6,"close":77287.9},{"t":1779442980000,"open":77287.8,"high":77290.0,"low":77280.3,"close":77286.0},{"t":1779443040000,"open":77286.0,"high":77293.6,"low":77280.8,"close":77280.9},{"t":1779443100000,"open":77280.8,"high":77289.0,"low":77266.0,"close":77274.9},{"t":1779443160000,"open":77274.9,"high":77274.9,"low":77239.1,"close":77239.1},{"t":1779443220000,"open":77239.1,"high":77246.5,"low":77226.9,"close":77246.5},{"t":1779443280000,"open":77246.5,"high":77255.6,"low":77246.4,"close":77247.1},{"t":1779443340000,"open":77247.2,"high":77276.8,"low":77241.2,"close":77276.8},{"t":1779443400000,"open":77276.7,"high":77293.5,"low":77276.7,"close":77293.5},{"t":1779443460000,"open":77293.4,"high":77329.4,"low":77287.6,"close":77323.2},{"t":1779443520000,"open":77323.2,"high":77326.4,"low":77312.6,"close":77326.4},{"t":1779443580000,"open":77326.4,"high":77326.4,"low":77302.4,"close":77305.9},{"t":1779443640000,"open":77305.8,"high":77311.0,"low":77302.9,"close":77302.9},{"t":1779443700000,"open":77302.9,"high":77311.0,"low":77302.9,"close":77311.0},{"t":1779443760000,"open":77311.0,"high":77315.4,"low":77300.0,"close":77300.1},{"t":1779443820000,"open":77300.0,"high":77300.0,"low":77288.9,"close":77288.9},{"t":1779443880000,"open":77289.0,"high":77289.0,"low":77271.7,"close":77271.7},{"t":1779443940000,"open":77271.7,"high":77271.8,"low":77267.3,"close":77269.8},{"t":1779444000000,"open":77269.9,"high":77269.9,"low":77255.0,"close":77261.6},{"t":1779444060000,"open":77261.6,"high":77286.4,"low":77261.5,"close":77286.3},{"t":1779444120000,"open":77286.4,"high":77293.2,"low":77283.3,"close":77290.0},{"t":1779444180000,"open":77290.6,"high":77292.5,"low":77266.4,"close":77266.5},{"t":1779444240000,"open":77266.4,"high":77266.5,"low":77248.1,"close":77256.3},{"t":1779444300000,"open":77256.2,"high":77290.2,"low":77256.2,"close":77290.2},{"t":1779444360000,"open":77290.2,"high":77300.0,"low":77288.0,"close":77297.9},{"t":1779444420000,"open":77298.0,"high":77298.0,"low":77291.2,"close":77296.0},{"t":1779444480000,"open":77296.0,"high":77311.1,"low":77295.9,"close":77302.6},{"t":1779444540000,"open":77302.6,"high":77306.1,"low":77300.1,"close":77306.1},{"t":1779444600000,"open":77306.0,"high":77306.1,"low":77288.1,"close":77288.1},{"t":1779444660000,"open":77288.1,"high":77305.6,"low":77288.1,"close":77305.6},{"t":1779444720000,"open":77305.6,"high":77305.6,"low":77291.4,"close":77300.4},{"t":1779444780000,"open":77300.4,"high":77300.4,"low":77291.6,"close":77291.7},{"t":1779444840000,"open":77291.6,"high":77291.7,"low":77274.5,"close":77274.6},{"t":1779444900000,"open":77274.5,"high":77274.5,"low":77240.8,"close":77240.9},{"t":1779444960000,"open":77240.9,"high":77240.9,"low":77222.4,"close":77226.6},{"t":1779445020000,"open":77226.6,"high":77247.3,"low":77226.4,"close":77243.3},{"t":1779445080000,"open":77243.3,"high":77263.9,"low":77243.3,"close":77261.3},{"t":1779445140000,"open":77261.2,"high":77261.3,"low":77233.9,"close":77233.9},{"t":1779445200000,"open":77233.9,"high":77234.0,"low":77233.9,"close":77234.0},{"t":1779445260000,"open":77234.0,"high":77245.6,"low":77233.9,"close":77245.6},{"t":1779445320000,"open":77245.6,"high":77263.7,"low":77241.6,"close":77263.7},{"t":1779445380000,"open":77263.6,"high":77284.1,"low":77258.7,"close":77284.1},{"t":1779445440000,"open":77284.1,"high":77296.0,"low":77284.0,"close":77296.0},{"t":1779445500000,"open":77296.0,"high":77302.9,"low":77295.9,"close":77297.4},{"t":1779445560000,"open":77297.5,"high":77302.9,"low":77297.4,"close":77302.9},{"t":1779445620000,"open":77302.9,"high":77315.1,"low":77302.9,"close":77315.1},{"t":1779445680000,"open":77315.0,"high":77315.0,"low":77303.1,"close":77303.1},{"t":1779445740000,"open":77303.2,"high":77316.1,"low":77301.0,"close":77306.0},{"t":1779445800000,"open":77306.0,"high":77335.8,"low":77305.9,"close":77319.9},{"t":1779445860000,"open":77319.8,"high":77319.8,"low":77284.1,"close":77293.2},{"t":1779445920000,"open":77293.2,"high":77306.6,"low":77293.2,"close":77305.6},{"t":1779445980000,"open":77305.5,"high":77320.8,"low":77300.0,"close":77318.2},{"t":1779446040000,"open":77318.3,"high":77329.3,"low":77308.2,"close":77308.2},{"t":1779446100000,"open":77308.3,"high":77308.3,"low":77295.9,"close":77304.5},{"t":1779446160000,"open":77304.4,"high":77304.5,"low":77273.7,"close":77279.8},{"t":1779446220000,"open":77279.9,"high":77285.5,"low":77265.6,"close":77285.4},{"t":1779446280000,"open":77285.5,"high":77289.1,"low":77285.4,"close":77289.0},{"t":1779446340000,"open":77289.1,"high":77300.0,"low":77289.0,"close":77300.0},{"t":1779446400000,"open":77300.0,"high":77300.0,"low":77290.2,"close":77294.1},{"t":1779446460000,"open":77294.1,"high":77294.2,"low":77290.2,"close":77290.2},{"t":1779446520000,"open":77290.2,"high":77299.7,"low":77290.2,"close":77299.7},{"t":1779446580000,"open":77299.6,"high":77299.7,"low":77295.6,"close":77295.6},{"t":1779446640000,"open":77295.6,"high":77299.0,"low":77291.0,"close":77298.9},{"t":1779446700000,"open":77298.9,"high":77298.9,"low":77292.5,"close":77297.8},{"t":1779446760000,"open":77297.8,"high":77301.1,"low":77297.7,"close":77301.0},{"t":1779446820000,"open":77301.0,"high":77301.1,"low":77270.0,"close":77288.6},{"t":1779446880000,"open":77288.6,"high":77294.6,"low":77280.7,"close":77280.8},{"t":1779446940000,"open":77280.8,"high":77288.0,"low":77270.5,"close":77287.9},{"t":1779447000000,"open":77287.9,"high":77288.0,"low":77276.5,"close":77276.6},{"t":1779447060000,"open":77276.6,"high":77276.6,"low":77272.0,"close":77272.0},{"t":1779447120000,"open":77272.1,"high":77272.1,"low":77268.1,"close":77268.4},{"t":1779447180000,"open":77268.3,"high":77278.5,"low":77268.3,"close":77274.3},{"t":1779447240000,"open":77274.3,"high":77274.3,"low":77269.2,"close":77273.1},{"t":1779447300000,"open":77273.1,"high":77273.2,"low":77239.5,"close":77242.6},{"t":1779447360000,"open":77242.6,"high":77273.2,"low":77239.1,"close":77273.1},{"t":1779447420000,"open":77273.1,"high":77273.2,"low":77265.6,"close":77273.2},{"t":1779447480000,"open":77273.2,"high":77279.4,"low":77273.2,"close":77279.4},{"t":1779447540000,"open":77279.3,"high":77282.0,"low":77279.3,"close":77282.0},{"t":1779447600000,"open":77282.0,"high":77296.0,"low":77282.0,"close":77286.6},{"t":1779447660000,"open":77286.5,"high":77296.0,"low":77279.0,"close":77295.9},{"t":1779447720000,"open":77296.0,"high":77299.0,"low":77285.7,"close":77295.2},{"t":1779447780000,"open":77295.1,"high":77320.0,"low":77295.1,"close":77320.0},{"t":1779447840000,"open":77320.0,"high":77330.0,"low":77294.3,"close":77294.3},{"t":1779447900000,"open":77294.4,"high":77302.4,"low":77266.3,"close":77266.3},{"t":1779447960000,"open":77266.3,"high":77271.1,"low":77265.0,"close":77271.1},{"t":1779448020000,"open":77271.0,"high":77278.0,"low":77254.7,"close":77254.7},{"t":1779448080000,"open":77254.7,"high":77284.5,"low":77254.7,"close":77272.0},{"t":1779448140000,"open":77272.1,"high":77289.9,"low":77272.0,"close":77275.2},{"t":1779448200000,"open":77275.1,"high":77281.7,"low":77262.2,"close":77265.1},{"t":1779448260000,"open":77265.0,"high":77277.9,"low":77265.0,"close":77274.4},{"t":1779448320000,"open":77274.4,"high":77278.0,"low":77256.9,"close":77277.0},{"t":1779448380000,"open":77277.1,"high":77277.1,"low":77274.4,"close":77274.4},{"t":1779448440000,"open":77274.5,"high":77277.1,"low":77256.6,"close":77265.8},{"t":1779448500000,"open":77265.7,"high":77265.7,"low":77213.6,"close":77213.6},{"t":1779448560000,"open":77213.6,"high":77227.8,"low":77206.2,"close":77216.2},{"t":1779448620000,"open":77216.2,"high":77227.8,"low":77216.2,"close":77227.5},{"t":1779448680000,"open":77227.4,"high":77227.4,"low":77203.6,"close":77203.7},{"t":1779448740000,"open":77203.6,"high":77203.7,"low":77171.0,"close":77174.6},{"t":1779448800000,"open":77174.5,"high":77213.5,"low":77138.3,"close":77213.5},{"t":1779448860000,"open":77213.5,"high":77213.5,"low":77197.4,"close":77206.8},{"t":1779448920000,"open":77206.8,"high":77206.8,"low":77202.9,"close":77202.9},{"t":1779448980000,"open":77202.9,"high":77216.5,"low":77200.0,"close":77216.4},{"t":1779449040000,"open":77216.5,"high":77216.5,"low":77195.1,"close":77214.3},{"t":1779449100000,"open":77214.4,"high":77227.5,"low":77208.5,"close":77227.4},{"t":1779449160000,"open":77227.4,"high":77262.5,"low":77227.4,"close":77262.5},{"t":1779449220000,"open":77262.5,"high":77316.0,"low":77262.4,"close":77296.6},{"t":1779449280000,"open":77296.6,"high":77296.7,"low":77270.6,"close":77270.6},{"t":1779449340000,"open":77270.7,"high":77279.8,"low":77270.6,"close":77279.5},{"t":1779449400000,"open":77279.4,"high":77300.0,"low":77278.9,"close":77296.8},{"t":1779449460000,"open":77296.8,"high":77299.2,"low":77288.3,"close":77299.1},{"t":1779449520000,"open":77299.1,"high":77299.2,"low":77289.2,"close":77289.2},{"t":1779449580000,"open":77289.3,"high":77289.3,"low":77266.5,"close":77266.6},{"t":1779449640000,"open":77266.6,"high":77275.9,"low":77266.5,"close":77275.9},{"t":1779449700000,"open":77275.9,"high":77293.0,"low":77275.8,"close":77293.0},{"t":1779449760000,"open":77293.0,"high":77315.0,"low":77292.9,"close":77304.8},{"t":1779449820000,"open":77304.8,"high":77317.9,"low":77298.3,"close":77304.3},{"t":1779449880000,"open":77304.3,"high":77310.4,"low":77300.0,"close":77300.1},{"t":1779449940000,"open":77300.0,"high":77311.4,"low":77300.0,"close":77311.4},{"t":1779450000000,"open":77311.4,"high":77311.4,"low":77308.8,"close":77309.0},{"t":1779450060000,"open":77309.1,"high":77309.1,"low":77294.3,"close":77294.3},{"t":1779450120000,"open":77294.4,"high":77309.0,"low":77294.4,"close":77304.1},{"t":1779450180000,"open":77304.0,"high":77306.3,"low":77300.7,"close":77300.8},{"t":1779450240000,"open":77300.8,"high":77314.6,"low":77300.7,"close":77307.2},{"t":1779450300000,"open":77307.1,"high":77307.2,"low":77294.1,"close":77294.1},{"t":1779450360000,"open":77294.1,"high":77300.0,"low":77286.0,"close":77298.1},{"t":1779450420000,"open":77298.1,"high":77351.6,"low":77291.1,"close":77338.3},{"t":1779450480000,"open":77338.4,"high":77389.7,"low":77338.3,"close":77378.5},{"t":1779450540000,"open":77378.5,"high":77380.9,"low":77370.7,"close":77371.2},{"t":1779450600000,"open":77371.3,"high":77392.9,"low":77371.3,"close":77391.0},{"t":1779450660000,"open":77390.9,"high":77390.9,"low":77369.1,"close":77369.2},{"t":1779450720000,"open":77369.1,"high":77397.4,"low":77369.1,"close":77390.4},{"t":1779450780000,"open":77390.4,"high":77390.4,"low":77372.8,"close":77381.2},{"t":1779450840000,"open":77381.2,"high":77381.2,"low":77367.1,"close":77367.2},{"t":1779450900000,"open":77367.1,"high":77367.2,"low":77340.5,"close":77355.4},{"t":1779450960000,"open":77355.4,"high":77356.9,"low":77352.8,"close":77352.9},{"t":1779451020000,"open":77352.9,"high":77371.1,"low":77352.8,"close":77364.4},{"t":1779451080000,"open":77364.4,"high":77380.0,"low":77364.3,"close":77379.9},{"t":1779451140000,"open":77380.0,"high":77394.8,"low":77379.9,"close":77394.8},{"t":1779451200000,"open":77394.8,"high":77407.9,"low":77364.4,"close":77364.4},{"t":1779451260000,"open":77364.4,"high":77387.0,"low":77353.6,"close":77387.0},{"t":1779451320000,"open":77386.9,"high":77400.8,"low":77376.7,"close":77400.7},{"t":1779451380000,"open":77400.8,"high":77418.5,"low":77383.4,"close":77417.1},{"t":1779451440000,"open":77417.1,"high":77417.1,"low":77401.2,"close":77401.3},{"t":1779451500000,"open":77401.2,"high":77401.2,"low":77380.5,"close":77390.8},{"t":1779451560000,"open":77390.8,"high":77408.5,"low":77385.2,"close":77408.5},{"t":1779451620000,"open":77408.4,"high":77419.7,"low":77404.1,"close":77409.6},{"t":1779451680000,"open":77409.5,"high":77413.3,"low":77404.3,"close":77404.4},{"t":1779451740000,"open":77404.4,"high":77416.4,"low":77398.9,"close":77399.0},{"t":1779451800000,"open":77398.9,"high":77409.8,"low":77398.9,"close":77409.7},{"t":1779451860000,"open":77409.8,"high":77409.8,"low":77392.1,"close":77392.1},{"t":1779451920000,"open":77392.1,"high":77525.9,"low":77388.5,"close":77486.4},{"t":1779451980000,"open":77486.4,"high":77506.4,"low":77461.9,"close":77486.4},{"t":1779452040000,"open":77486.4,"high":77498.9,"low":77472.4,"close":77494.9},{"t":1779452100000,"open":77494.8,"high":77548.5,"low":77494.8,"close":77506.8},{"t":1779452160000,"open":77506.8,"high":77517.1,"low":77464.7,"close":77474.1},{"t":1779452220000,"open":77474.1,"high":77483.0,"low":77435.2,"close":77440.1},{"t":1779452280000,"open":77440.1,"high":77459.3,"low":77439.2,"close":77459.3},{"t":1779452340000,"open":77459.3,"high":77517.4,"low":77459.3,"close":77495.9},{"t":1779452400000,"open":77496.0,"high":77521.0,"low":77489.0,"close":77499.0},{"t":1779452460000,"open":77499.1,"high":77499.1,"low":77464.3,"close":77464.4},{"t":1779452520000,"open":77464.4,"high":77464.4,"low":77401.6,"close":77406.6},{"t":1779452580000,"open":77406.6,"high":77413.4,"low":77385.7,"close":77400.0},{"t":1779452640000,"open":77400.0,"high":77437.4,"low":77387.3,"close":77437.4},{"t":1779452700000,"open":77437.4,"high":77444.8,"low":77429.0,"close":77429.0},{"t":1779452760000,"open":77429.0,"high":77429.1,"low":77388.2,"close":77388.2},{"t":1779452820000,"open":77388.3,"high":77391.4,"low":77380.0,"close":77382.2},{"t":1779452880000,"open":77382.2,"high":77388.0,"low":77370.4,"close":77370.4},{"t":1779452940000,"open":77370.5,"high":77392.9,"low":77370.4,"close":77392.9},{"t":1779453000000,"open":77392.8,"high":77397.6,"low":77376.0,"close":77376.0},{"t":1779453060000,"open":77376.0,"high":77390.9,"low":77372.4,"close":77389.2},{"t":1779453120000,"open":77389.1,"high":77403.6,"low":77372.9,"close":77372.9},{"t":1779453180000,"open":77372.9,"high":77423.2,"low":77372.9,"close":77423.2},{"t":1779453240000,"open":77423.2,"high":77431.7,"low":77412.6,"close":77412.6},{"t":1779453300000,"open":77412.7,"high":77422.8,"low":77412.5,"close":77422.8},{"t":1779453360000,"open":77422.7,"high":77422.8,"low":77381.0,"close":77406.6},{"t":1779453420000,"open":77406.7,"high":77414.1,"low":77406.6,"close":77411.2},{"t":1779453480000,"open":77411.2,"high":77419.3,"low":77411.1,"close":77419.3},{"t":1779453540000,"open":77419.2,"high":77422.7,"low":77408.5,"close":77414.4},{"t":1779453600000,"open":77414.5,"high":77421.2,"low":77395.1,"close":77403.6},{"t":1779453660000,"open":77403.5,"high":77416.8,"low":77401.6,"close":77410.3},{"t":1779453720000,"open":77410.3,"high":77412.6,"low":77400.2,"close":77400.3},{"t":1779453780000,"open":77400.2,"high":77400.3,"low":77366.3,"close":77376.0},{"t":1779453840000,"open":77375.9,"high":77394.6,"low":77375.9,"close":77394.5},{"t":1779453900000,"open":77394.6,"high":77412.3,"low":77394.5,"close":77412.3},{"t":1779453960000,"open":77412.3,"high":77422.2,"low":77407.7,"close":77407.8},{"t":1779454020000,"open":77407.8,"high":77427.5,"low":77407.7,"close":77427.5},{"t":1779454080000,"open":77427.4,"high":77434.0,"low":77427.4,"close":77434.0},{"t":1779454140000,"open":77433.9,"high":77440.5,"low":77433.9,"close":77440.5},{"t":1779454200000,"open":77440.5,"high":77440.5,"low":77437.6,"close":77437.6},{"t":1779454260000,"open":77437.6,"high":77462.8,"low":77437.6,"close":77462.8},{"t":1779454320000,"open":77462.9,"high":77476.3,"low":77462.9,"close":77476.3},{"t":1779454380000,"open":77476.3,"high":77481.5,"low":77476.2,"close":77481.4},{"t":1779454440000,"open":77481.5,"high":77496.8,"low":77481.4,"close":77481.4},{"t":1779454500000,"open":77481.5,"high":77481.5,"low":77420.0,"close":77420.1},{"t":1779454560000,"open":77420.0,"high":77421.3,"low":77416.3,"close":77420.0},{"t":1779454620000,"open":77419.9,"high":77456.0,"low":77419.9,"close":77455.5},{"t":1779454680000,"open":77455.4,"high":77455.5,"low":77438.4,"close":77445.0},{"t":1779454740000,"open":77445.0,"high":77497.3,"low":77445.0,"close":77491.3},{"t":1779454800000,"open":77491.4,"high":77499.3,"low":77456.0,"close":77456.1},{"t":1779454860000,"open":77456.0,"high":77456.2,"low":77444.9,"close":77449.4},{"t":1779454920000,"open":77449.4,"high":77449.5,"low":77427.6,"close":77431.9},{"t":1779454980000,"open":77431.9,"high":77459.7,"low":77431.9,"close":77450.8},{"t":1779455040000,"open":77450.8,"high":77456.1,"low":77442.3,"close":77445.2},{"t":1779455100000,"open":77445.2,"high":77447.1,"low":77423.7,"close":77423.7},{"t":1779455160000,"open":77423.8,"high":77439.6,"low":77423.7,"close":77431.2},{"t":1779455220000,"open":77431.1,"high":77445.2,"low":77431.1,"close":77445.1},{"t":1779455280000,"open":77445.1,"high":77445.2,"low":77438.2,"close":77443.8},{"t":1779455340000,"open":77443.8,"high":77506.6,"low":77434.5,"close":77498.4},{"t":1779455400000,"open":77498.5,"high":77517.1,"low":77468.4,"close":77506.3},{"t":1779455460000,"open":77506.3,"high":77517.2,"low":77496.8,"close":77499.4},{"t":1779455520000,"open":77499.4,"high":77499.4,"low":77462.2,"close":77490.4},{"t":1779455580000,"open":77490.4,"high":77504.2,"low":77441.4,"close":77441.5},{"t":1779455640000,"open":77441.5,"high":77462.9,"low":77441.4,"close":77460.0},{"t":1779455700000,"open":77460.1,"high":77489.5,"low":77453.8,"close":77486.0},{"t":1779455760000,"open":77486.1,"high":77491.1,"low":77468.4,"close":77491.0},{"t":1779455820000,"open":77491.0,"high":77495.0,"low":77471.7,"close":77473.0},{"t":1779455880000,"open":77473.1,"high":77492.7,"low":77471.8,"close":77475.9},{"t":1779455940000,"open":77475.8,"high":77479.5,"low":77421.0,"close":77435.1},{"t":1779456000000,"open":77435.1,"high":77448.5,"low":77431.1,"close":77445.4},{"t":1779456060000,"open":77445.4,"high":77445.5,"low":77392.3,"close":77392.3},{"t":1779456120000,"open":77392.3,"high":77392.3,"low":77359.8,"close":77359.8},{"t":1779456180000,"open":77359.8,"high":77366.8,"low":77355.2,"close":77364.6},{"t":1779456240000,"open":77364.6,"high":77364.7,"low":77364.6,"close":77364.7},{"t":1779456300000,"open":77364.7,"high":77370.2,"low":77311.7,"close":77329.9},{"t":1779456360000,"open":77330.0,"high":77330.0,"low":77318.1,"close":77329.7},{"t":1779456420000,"open":77329.7,"high":77329.8,"low":77329.7,"close":77329.8},{"t":1779456480000,"open":77329.8,"high":77329.8,"low":77304.2,"close":77319.3},{"t":1779456540000,"open":77319.3,"high":77319.4,"low":77275.2,"close":77275.3},{"t":1779456600000,"open":77275.2,"high":77291.1,"low":77192.9,"close":77291.1},{"t":1779456660000,"open":77291.0,"high":77340.0,"low":77224.0,"close":77243.4},{"t":1779456720000,"open":77243.3,"high":77279.0,"low":77232.2,"close":77249.5},{"t":1779456780000,"open":77249.5,"high":77252.9,"low":77111.0,"close":77111.8},{"t":1779456840000,"open":77111.8,"high":77167.0,"low":77085.5,"close":77167.0},{"t":1779456900000,"open":77167.3,"high":77238.6,"low":77157.7,"close":77197.3},{"t":1779456960000,"open":77197.3,"high":77211.6,"low":77150.1,"close":77171.7},{"t":1779457020000,"open":77171.6,"high":77216.5,"low":77165.4,"close":77194.9},{"t":1779457080000,"open":77194.9,"high":77278.1,"low":77182.3,"close":77242.2},{"t":1779457140000,"open":77242.2,"high":77242.2,"low":77192.6,"close":77201.6},{"t":1779457200000,"open":77201.7,"high":77307.7,"low":77201.6,"close":77250.1},{"t":1779457260000,"open":77250.2,"high":77261.6,"low":77231.8,"close":77240.3},{"t":1779457320000,"open":77240.3,"high":77245.0,"low":77131.4,"close":77160.1},{"t":1779457380000,"open":77160.0,"high":77187.8,"low":77131.4,"close":77152.0},{"t":1779457440000,"open":77152.0,"high":77169.8,"low":77121.1,"close":77169.8},{"t":1779457500000,"open":77169.8,"high":77250.0,"low":77169.7,"close":77246.8},{"t":1779457560000,"open":77246.9,"high":77270.1,"low":77228.1,"close":77243.9},{"t":1779457620000,"open":77243.9,"high":77245.6,"low":77210.6,"close":77223.2},{"t":1779457680000,"open":77223.3,"high":77223.3,"low":77120.0,"close":77129.9},{"t":1779457740000,"open":77129.9,"high":77194.0,"low":77122.3,"close":77194.0},{"t":1779457800000,"open":77194.0,"high":77215.0,"low":77150.0,"close":77153.3},{"t":1779457860000,"open":77153.4,"high":77194.0,"low":77128.8,"close":77194.0},{"t":1779457920000,"open":77193.9,"high":77193.9,"low":77141.2,"close":77166.1},{"t":1779457980000,"open":77166.1,"high":77225.1,"low":77166.0,"close":77200.1},{"t":1779458040000,"open":77200.1,"high":77219.8,"low":77185.0,"close":77206.2},{"t":1779458100000,"open":77206.2,"high":77234.5,"low":77193.0,"close":77199.9},{"t":1779458160000,"open":77200.0,"high":77208.7,"low":77162.4,"close":77199.9},{"t":1779458220000,"open":77200.0,"high":77223.1,"low":77180.0,"close":77184.1},{"t":1779458280000,"open":77184.1,"high":77219.1,"low":77184.1,"close":77206.5},{"t":1779458340000,"open":77206.5,"high":77255.6,"low":77206.5,"close":77255.6},{"t":1779458400000,"open":77255.5,"high":77255.5,"low":77140.6,"close":77161.8},{"t":1779458460000,"open":77161.8,"high":77189.9,"low":77125.4,"close":77137.6},{"t":1779458520000,"open":77137.7,"high":77175.2,"low":77110.2,"close":77149.9},{"t":1779458580000,"open":77150.0,"high":77173.5,"low":77121.3,"close":77132.0},{"t":1779458640000,"open":77132.0,"high":77137.6,"low":77066.0,"close":77098.2},{"t":1779458700000,"open":77098.2,"high":77114.6,"low":77067.6,"close":77074.2},{"t":1779458760000,"open":77074.3,"high":77080.2,"low":76980.0,"close":77035.9},{"t":1779458820000,"open":77035.8,"high":77035.9,"low":76925.3,"close":76999.5},{"t":1779458880000,"open":76999.5,"high":77069.8,"low":76999.4,"close":77040.0},{"t":1779458940000,"open":77039.9,"high":77068.8,"low":77013.7,"close":77065.0},{"t":1779459000000,"open":77064.9,"high":77065.0,"low":77021.9,"close":77033.2},{"t":1779459060000,"open":77033.2,"high":77064.3,"low":77011.6,"close":77064.3},{"t":1779459120000,"open":77064.2,"high":77101.1,"low":77064.2,"close":77086.9},{"t":1779459180000,"open":77086.8,"high":77086.9,"low":77004.7,"close":77011.1},{"t":1779459240000,"open":77011.1,"high":77035.1,"low":77011.1,"close":77032.7},{"t":1779459300000,"open":77032.7,"high":77075.6,"low":77020.2,"close":77027.1},{"t":1779459360000,"open":77027.1,"high":77027.1,"low":76992.0,"close":77004.1},{"t":1779459420000,"open":77004.2,"high":77022.7,"low":76985.4,"close":76995.5},{"t":1779459480000,"open":76995.5,"high":76995.6,"low":76876.6,"close":76928.2},{"t":1779459540000,"open":76928.2,"high":76939.0,"low":76873.5,"close":76900.1},{"t":1779459600000,"open":76900.0,"high":76930.0,"low":76873.1,"close":76904.9},{"t":1779459660000,"open":76905.0,"high":76905.0,"low":76847.6,"close":76861.5},{"t":1779459720000,"open":76861.5,"high":76867.1,"low":76816.1,"close":76816.2},{"t":1779459780000,"open":76816.2,"high":76825.6,"low":76762.0,"close":76762.0},{"t":1779459840000,"open":76762.0,"high":76805.1,"low":76736.5,"close":76783.0},{"t":1779459900000,"open":76783.0,"high":76822.2,"low":76762.1,"close":76818.1},{"t":1779459960000,"open":76818.2,"high":76830.9,"low":76813.9,"close":76822.8},{"t":1779460020000,"open":76822.7,"high":76868.7,"low":76822.7,"close":76861.7},{"t":1779460080000,"open":76861.7,"high":76867.9,"low":76819.9,"close":76837.5},{"t":1779460140000,"open":76837.6,"high":76859.2,"low":76815.1,"close":76823.6},{"t":1779460200000,"open":76823.5,"high":76823.6,"low":76755.5,"close":76780.3},{"t":1779460260000,"open":76780.3,"high":76824.4,"low":76780.2,"close":76821.6},{"t":1779460320000,"open":76821.5,"high":76824.4,"low":76755.5,"close":76773.6},{"t":1779460380000,"open":76773.6,"high":76791.9,"low":76772.8,"close":76791.9},{"t":1779460440000,"open":76791.9,"high":76797.1,"low":76786.0,"close":76797.1},{"t":1779460500000,"open":76797.1,"high":76797.1,"low":76785.9,"close":76793.2},{"t":1779460560000,"open":76793.2,"high":76797.1,"low":76777.9,"close":76793.1},{"t":1779460620000,"open":76793.1,"high":76794.4,"low":76772.9,"close":76773.0},{"t":1779460680000,"open":76772.9,"high":76773.0,"low":76752.0,"close":76759.7},{"t":1779460740000,"open":76759.7,"high":76779.0,"low":76759.7,"close":76773.7},{"t":1779460800000,"open":76773.7,"high":76791.7,"low":76763.0,"close":76770.3},{"t":1779460860000,"open":76770.2,"high":76770.2,"low":76750.9,"close":76754.2},{"t":1779460920000,"open":76754.1,"high":76759.8,"low":76742.1,"close":76742.2},{"t":1779460980000,"open":76742.2,"high":76787.6,"low":76742.1,"close":76770.0},{"t":1779461040000,"open":76770.0,"high":76791.8,"low":76770.0,"close":76788.4},{"t":1779461100000,"open":76788.4,"high":76794.8,"low":76780.5,"close":76792.8},{"t":1779461160000,"open":76792.8,"high":76797.1,"low":76792.7,"close":76797.0},{"t":1779461220000,"open":76797.0,"high":76797.1,"low":76759.0,"close":76787.2},{"t":1779461280000,"open":76787.2,"high":76797.1,"low":76787.1,"close":76797.1},{"t":1779461340000,"open":76797.1,"high":76797.1,"low":76767.1,"close":76767.2},{"t":1779461400000,"open":76767.2,"high":76767.2,"low":76733.0,"close":76737.3},{"t":1779461460000,"open":76737.3,"high":76750.3,"low":76736.2,"close":76737.1},{"t":1779461520000,"open":76737.1,"high":76766.4,"low":76701.3,"close":76756.3},{"t":1779461580000,"open":76756.3,"high":76787.1,"low":76742.0,"close":76781.5},{"t":1779461640000,"open":76781.5,"high":76781.5,"low":76752.7,"close":76752.8},{"t":1779461700000,"open":76752.7,"high":76784.1,"low":76742.3,"close":76783.8},{"t":1779461760000,"open":76783.8,"high":76797.1,"low":76783.7,"close":76797.0},{"t":1779461820000,"open":76797.1,"high":76797.1,"low":76761.8,"close":76761.9},{"t":1779461880000,"open":76761.9,"high":76761.9,"low":76722.5,"close":76740.1},{"t":1779461940000,"open":76740.1,"high":76750.0,"low":76734.6,"close":76734.6},{"t":1779462000000,"open":76734.7,"high":76734.7,"low":76630.7,"close":76668.4},{"t":1779462060000,"open":76668.4,"high":76725.9,"low":76666.0,"close":76725.8},{"t":1779462120000,"open":76725.8,"high":76789.8,"low":76725.8,"close":76789.8},{"t":1779462180000,"open":76789.8,"high":76797.1,"low":76789.8,"close":76797.0},{"t":1779462240000,"open":76797.1,"high":76797.1,"low":76789.3,"close":76795.6},{"t":1779462300000,"open":76795.5,"high":76915.9,"low":76795.5,"close":76914.2},{"t":1779462360000,"open":76914.2,"high":76922.0,"low":76862.8,"close":76862.9},{"t":1779462420000,"open":76862.9,"high":76917.6,"low":76862.8,"close":76892.2},{"t":1779462480000,"open":76892.2,"high":76900.9,"low":76836.9,"close":76844.6},{"t":1779462540000,"open":76844.7,"high":76851.0,"low":76822.6,"close":76849.2},{"t":1779462600000,"open":76849.2,"high":76852.8,"low":76838.1,"close":76845.7},{"t":1779462660000,"open":76845.6,"high":76845.7,"low":76805.3,"close":76811.2},{"t":1779462720000,"open":76811.1,"high":76811.3,"low":76790.2,"close":76790.5},{"t":1779462780000,"open":76790.4,"high":76790.5,"low":76726.6,"close":76749.9},{"t":1779462840000,"open":76749.9,"high":76750.0,"low":76721.6,"close":76738.3},{"t":1779462900000,"open":76738.2,"high":76786.2,"low":76738.2,"close":76786.2},{"t":1779462960000,"open":76786.2,"high":76836.7,"low":76786.1,"close":76796.8},{"t":1779463020000,"open":76796.7,"high":76800.8,"low":76790.8,"close":76792.2},{"t":1779463080000,"open":76792.2,"high":76810.1,"low":76778.1,"close":76800.1},{"t":1779463140000,"open":76800.0,"high":76809.6,"low":76793.3,"close":76809.0},{"t":1779463200000,"open":76809.0,"high":76814.4,"low":76805.6,"close":76814.4},{"t":1779463260000,"open":76814.3,"high":76815.7,"low":76782.7,"close":76782.7},{"t":1779463320000,"open":76782.8,"high":76782.8,"low":76707.7,"close":76707.7},{"t":1779463380000,"open":76707.6,"high":76707.6,"low":76580.6,"close":76599.9},{"t":1779463440000,"open":76600.0,"high":76644.5,"low":76585.3,"close":76590.9},{"t":1779463500000,"open":76590.8,"high":76631.1,"low":76528.0,"close":76631.1},{"t":1779463560000,"open":76631.0,"high":76689.0,"low":76631.0,"close":76689.0},{"t":1779463620000,"open":76689.0,"high":76767.3,"low":76678.0,"close":76766.2},{"t":1779463680000,"open":76766.2,"high":76804.4,"low":76766.2,"close":76804.0},{"t":1779463740000,"open":76803.9,"high":76880.0,"low":76803.9,"close":76880.0},{"t":1779463800000,"open":76880.0,"high":76927.4,"low":76852.1,"close":76927.4},{"t":1779463860000,"open":76927.4,"high":76994.9,"low":76914.0,"close":76917.1},{"t":1779463920000,"open":76917.0,"high":76970.0,"low":76912.5,"close":76961.5},{"t":1779463980000,"open":76961.5,"high":76972.7,"low":76908.1,"close":76912.7},{"t":1779464040000,"open":76912.6,"high":76926.8,"low":76882.9,"close":76886.9},{"t":1779464100000,"open":76886.9,"high":76896.5,"low":76875.6,"close":76893.7},{"t":1779464160000,"open":76893.7,"high":76908.0,"low":76882.2,"close":76893.3},{"t":1779464220000,"open":76893.3,"high":76903.8,"low":76805.6,"close":76810.3},{"t":1779464280000,"open":76810.2,"high":76810.3,"low":76710.0,"close":76738.9},{"t":1779464340000,"open":76739.0,"high":76739.0,"low":76653.6,"close":76676.8},{"t":1779464400000,"open":76676.7,"high":76685.0,"low":76625.0,"close":76639.1},{"t":1779464460000,"open":76639.2,"high":76649.9,"low":76612.1,"close":76624.0},{"t":1779464520000,"open":76624.0,"high":76668.9,"low":76623.9,"close":76665.1},{"t":1779464580000,"open":76665.0,"high":76675.8,"low":76650.0,"close":76658.5},{"t":1779464640000,"open":76658.5,"high":76685.7,"low":76650.0,"close":76685.7},{"t":1779464700000,"open":76685.6,"high":76697.6,"low":76671.2,"close":76693.6},{"t":1779464760000,"open":76693.6,"high":76700.0,"low":76690.0,"close":76693.7},{"t":1779464820000,"open":76693.7,"high":76725.0,"low":76693.6,"close":76725.0},{"t":1779464880000,"open":76724.9,"high":76725.0,"low":76667.4,"close":76671.5},{"t":1779464940000,"open":76671.5,"high":76705.2,"low":76671.4,"close":76682.5},{"t":1779465000000,"open":76682.4,"high":76682.5,"low":76625.0,"close":76665.0},{"t":1779465060000,"open":76664.9,"high":76749.1,"low":76664.9,"close":76749.1},{"t":1779465120000,"open":76749.1,"high":76767.4,"low":76733.0,"close":76734.3},{"t":1779465180000,"open":76734.4,"high":76747.8,"low":76733.0,"close":76745.1},{"t":1779465240000,"open":76745.1,"high":76766.5,"low":76745.0,"close":76752.7},{"t":1779465300000,"open":76752.7,"high":76771.3,"low":76752.6,"close":76761.4},{"t":1779465360000,"open":76761.5,"high":76780.5,"low":76761.4,"close":76780.4},{"t":1779465420000,"open":76780.5,"high":76790.0,"low":76754.4,"close":76776.8},{"t":1779465480000,"open":76776.7,"high":76795.0,"low":76756.3,"close":76756.4},{"t":1779465540000,"open":76756.4,"high":76766.4,"low":76756.4,"close":76756.5},{"t":1779465600000,"open":76756.5,"high":76784.9,"low":76745.0,"close":76761.9},{"t":1779465660000,"open":76762.0,"high":76826.8,"low":76762.0,"close":76826.7},{"t":1779465720000,"open":76826.7,"high":76862.1,"low":76826.7,"close":76860.5},{"t":1779465780000,"open":76860.5,"high":76860.5,"low":76840.0,"close":76855.9},{"t":1779465840000,"open":76855.9,"high":76866.8,"low":76833.8,"close":76837.9},{"t":1779465900000,"open":76837.9,"high":76850.0,"low":76771.7,"close":76771.8},{"t":1779465960000,"open":76771.8,"high":76810.2,"low":76766.6,"close":76785.1},{"t":1779466020000,"open":76785.0,"high":76785.0,"low":76756.1,"close":76766.1},{"t":1779466080000,"open":76766.1,"high":76766.2,"low":76730.0,"close":76752.1},{"t":1779466140000,"open":76752.1,"high":76774.0,"low":76748.7,"close":76773.9},{"t":1779466200000,"open":76773.9,"high":76802.6,"low":76760.5,"close":76768.2},{"t":1779466260000,"open":76768.3,"high":76796.5,"low":76742.4,"close":76787.1},{"t":1779466320000,"open":76787.2,"high":76831.8,"low":76787.2,"close":76825.2},{"t":1779466380000,"open":76825.1,"high":76855.4,"low":76824.0,"close":76846.0},{"t":1779466440000,"open":76846.1,"high":76855.3,"low":76820.0,"close":76848.5},{"t":1779466500000,"open":76848.3,"high":76848.3,"low":76770.7,"close":76773.5},{"t":1779466560000,"open":76773.6,"high":76812.1,"low":76771.5,"close":76812.1},{"t":1779466620000,"open":76812.1,"high":76839.9,"low":76800.0,"close":76839.9},{"t":1779466680000,"open":76839.9,"high":76840.0,"low":76792.4,"close":76818.6},{"t":1779466740000,"open":76818.6,"high":76832.4,"low":76798.4,"close":76798.5},{"t":1779466800000,"open":76798.5,"high":76860.0,"low":76798.4,"close":76859.9},{"t":1779466860000,"open":76860.0,"high":76916.6,"low":76859.9,"close":76907.2},{"t":1779466920000,"open":76907.3,"high":76907.3,"low":76877.0,"close":76885.0},{"t":1779466980000,"open":76884.9,"high":76889.6,"low":76845.5,"close":76845.6},{"t":1779467040000,"open":76845.6,"high":76845.6,"low":76822.2,"close":76822.2},{"t":1779467100000,"open":76822.3,"high":76836.3,"low":76812.7,"close":76836.3},{"t":1779467160000,"open":76836.3,"high":76845.4,"low":76830.4,"close":76844.9},{"t":1779467220000,"open":76844.9,"high":76868.9,"low":76844.7,"close":76868.9},{"t":1779467280000,"open":76868.8,"high":76880.0,"low":76850.0,"close":76879.9},{"t":1779467340000,"open":76880.0,"high":76901.6,"low":76879.9,"close":76901.6},{"t":1779467400000,"open":76901.5,"high":76933.3,"low":76900.0,"close":76930.1},{"t":1779467460000,"open":76930.1,"high":76930.1,"low":76900.0,"close":76930.0},{"t":1779467520000,"open":76930.0,"high":76941.9,"low":76917.1,"close":76924.3},{"t":1779467580000,"open":76924.3,"high":76930.0,"low":76883.7,"close":76891.7},{"t":1779467640000,"open":76891.7,"high":76891.7,"low":76868.8,"close":76870.1},{"t":1779467700000,"open":76870.0,"high":76870.1,"low":76829.9,"close":76841.1},{"t":1779467760000,"open":76841.1,"high":76850.0,"low":76833.1,"close":76850.0},{"t":1779467820000,"open":76849.9,"high":76907.8,"low":76849.9,"close":76907.8},{"t":1779467880000,"open":76907.7,"high":76914.0,"low":76900.0,"close":76900.0},{"t":1779467940000,"open":76900.0,"high":76900.1,"low":76863.6,"close":76867.9},{"t":1779468000000,"open":76867.9,"high":76890.2,"low":76867.8,"close":76880.7},{"t":1779468060000,"open":76880.0,"high":76904.6,"low":76876.0,"close":76893.0},{"t":1779468120000,"open":76893.1,"high":76900.0,"low":76889.4,"close":76889.4},{"t":1779468180000,"open":76889.4,"high":76889.4,"low":76857.0,"close":76859.9},{"t":1779468240000,"open":76859.9,"high":76872.5,"low":76851.5,"close":76859.1},{"t":1779468300000,"open":76859.1,"high":76877.7,"low":76856.9,"close":76864.2},{"t":1779468360000,"open":76864.2,"high":76926.0,"low":76864.1,"close":76911.1},{"t":1779468420000,"open":76911.0,"high":76911.1,"low":76895.5,"close":76895.6},{"t":1779468480000,"open":76895.6,"high":76923.0,"low":76895.6,"close":76907.2},{"t":1779468540000,"open":76907.2,"high":76917.4,"low":76900.8,"close":76917.4},{"t":1779468600000,"open":76917.4,"high":76945.5,"low":76917.3,"close":76942.0},{"t":1779468660000,"open":76942.0,"high":76967.7,"low":76942.0,"close":76948.1},{"t":1779468720000,"open":76948.0,"high":76955.4,"low":76942.5,"close":76942.9},{"t":1779468780000,"open":76942.9,"high":76965.9,"low":76942.9,"close":76959.8},{"t":1779468840000,"open":76959.8,"high":76959.8,"low":76943.0,"close":76958.1},{"t":1779468900000,"open":76958.3,"high":76962.8,"low":76950.0,"close":76962.7},{"t":1779468960000,"open":76962.7,"high":76962.7,"low":76918.1,"close":76918.1},{"t":1779469020000,"open":76918.0,"high":76926.0,"low":76890.8,"close":76926.0},{"t":1779469080000,"open":76925.9,"high":76928.9,"low":76925.9,"close":76928.8},{"t":1779469140000,"open":76928.9,"high":76928.9,"low":76900.0,"close":76913.8},{"t":1779469200000,"open":76913.8,"high":76959.9,"low":76913.8,"close":76959.9},{"t":1779469260000,"open":76959.9,"high":76959.9,"low":76920.9,"close":76923.4},{"t":1779469320000,"open":76923.4,"high":76937.9,"low":76923.3,"close":76937.8},{"t":1779469380000,"open":76937.9,"high":76944.2,"low":76923.0,"close":76943.9},{"t":1779469440000,"open":76944.0,"high":76955.0,"low":76943.9,"close":76955.0},{"t":1779469500000,"open":76955.0,"high":76977.3,"low":76925.4,"close":76925.4},{"t":1779469560000,"open":76925.4,"high":76925.5,"low":76854.8,"close":76862.6},{"t":1779469620000,"open":76862.6,"high":76909.9,"low":76862.6,"close":76909.8},{"t":1779469680000,"open":76909.8,"high":76910.0,"low":76909.8,"close":76909.9},{"t":1779469740000,"open":76909.9,"high":76924.1,"low":76909.9,"close":76910.0},{"t":1779469800000,"open":76909.9,"high":76921.3,"low":76903.8,"close":76915.1},{"t":1779469860000,"open":76915.2,"high":76937.5,"low":76911.1,"close":76937.4},{"t":1779469920000,"open":76937.5,"high":76937.5,"low":76900.6,"close":76913.8},{"t":1779469980000,"open":76913.8,"high":76930.3,"low":76913.8,"close":76930.2},{"t":1779470040000,"open":76930.2,"high":76930.3,"low":76922.5,"close":76922.5},{"t":1779470100000,"open":76922.5,"high":76950.0,"low":76922.5,"close":76949.9},{"t":1779470160000,"open":76950.0,"high":76980.0,"low":76946.9,"close":76946.9},{"t":1779470220000,"open":76946.9,"high":76947.0,"low":76881.6,"close":76893.6},{"t":1779470280000,"open":76893.6,"high":76913.1,"low":76873.3,"close":76877.1},{"t":1779470340000,"open":76877.1,"high":76906.0,"low":76800.7,"close":76800.7},{"t":1779470400000,"open":76800.7,"high":76849.6,"low":76780.0,"close":76842.3},{"t":1779470460000,"open":76842.2,"high":76842.2,"low":76814.4,"close":76838.2},{"t":1779470520000,"open":76838.3,"high":76850.0,"low":76826.9,"close":76827.0},{"t":1779470580000,"open":76826.9,"high":76838.7,"low":76734.9,"close":76764.1},{"t":1779470640000,"open":76764.1,"high":76787.5,"low":76733.4,"close":76784.8},{"t":1779470700000,"open":76784.8,"high":76810.5,"low":76776.8,"close":76810.5},{"t":1779470760000,"open":76810.4,"high":76814.9,"low":76800.0,"close":76804.7},{"t":1779470820000,"open":76804.6,"high":76817.4,"low":76804.6,"close":76817.4},{"t":1779470880000,"open":76817.4,"high":76994.0,"low":76817.3,"close":76949.9},{"t":1779470940000,"open":76950.0,"high":77044.2,"low":76905.4,"close":77022.9},{"t":1779471000000,"open":77022.9,"high":77070.1,"low":76955.2,"close":76955.3},{"t":1779471060000,"open":76955.2,"high":76986.5,"low":76925.6,"close":76926.4},{"t":1779471120000,"open":76926.4,"high":76950.5,"low":76890.6,"close":76908.8},{"t":1779471180000,"open":76908.8,"high":76916.0,"low":76878.7,"close":76901.2},{"t":1779471240000,"open":76901.2,"high":76951.8,"low":76899.4,"close":76940.7},{"t":1779471300000,"open":76940.8,"high":76953.6,"low":76920.4,"close":76945.8},{"t":1779471360000,"open":76945.8,"high":76945.9,"low":76908.1,"close":76920.5},{"t":1779471420000,"open":76920.5,"high":76945.7,"low":76912.8,"close":76938.8},{"t":1779471480000,"open":76938.8,"high":76950.2,"low":76933.7,"close":76933.7},{"t":1779471540000,"open":76933.8,"high":76981.6,"low":76933.7,"close":76973.2},{"t":1779471600000,"open":76973.1,"high":76986.7,"low":76966.0,"close":76970.6},{"t":1779471660000,"open":76970.6,"high":76987.6,"low":76962.4,"close":76966.5},{"t":1779471720000,"open":76966.1,"high":76966.1,"low":76940.9,"close":76962.1},{"t":1779471780000,"open":76962.1,"high":76978.3,"low":76962.0,"close":76965.7},{"t":1779471840000,"open":76965.7,"high":76979.0,"low":76934.5,"close":76934.5},{"t":1779471900000,"open":76934.6,"high":76941.6,"low":76904.8,"close":76906.8},{"t":1779471960000,"open":76906.7,"high":76906.7,"low":76855.1,"close":76855.1},{"t":1779472020000,"open":76855.1,"high":76893.0,"low":76851.4,"close":76869.3},{"t":1779472080000,"open":76869.2,"high":76872.6,"low":76810.2,"close":76810.3},{"t":1779472140000,"open":76810.3,"high":76828.9,"low":76767.6,"close":76767.6},{"t":1779472200000,"open":76767.7,"high":76780.0,"low":76749.0,"close":76758.0},{"t":1779472260000,"open":76758.0,"high":76780.0,"low":76754.9,"close":76775.3},{"t":1779472320000,"open":76775.3,"high":76779.2,"low":76755.6,"close":76763.0},{"t":1779472380000,"open":76763.0,"high":76777.5,"low":76763.0,"close":76774.9},{"t":1779472440000,"open":76775.0,"high":76775.0,"low":76747.6,"close":76770.5},{"t":1779472500000,"open":76770.5,"high":76770.6,"low":76746.2,"close":76767.4},{"t":1779472560000,"open":76767.3,"high":76767.4,"low":76742.9,"close":76742.9},{"t":1779472620000,"open":76743.0,"high":76760.4,"low":76742.9,"close":76749.3},{"t":1779472680000,"open":76749.2,"high":76749.2,"low":76717.5,"close":76721.9},{"t":1779472740000,"open":76721.8,"high":76724.0,"low":76714.2,"close":76714.5},{"t":1779472800000,"open":76714.5,"high":76741.0,"low":76714.2,"close":76714.2},{"t":1779472860000,"open":76714.2,"high":76735.0,"low":76700.0,"close":76735.0},{"t":1779472920000,"open":76735.0,"high":76760.1,"low":76735.0,"close":76758.2},{"t":1779472980000,"open":76758.3,"high":76758.3,"low":76744.2,"close":76754.8},{"t":1779473040000,"open":76754.7,"high":76754.8,"low":76660.0,"close":76705.1},{"t":1779473100000,"open":76705.1,"high":76730.0,"low":76684.1,"close":76723.0},{"t":1779473160000,"open":76723.1,"high":76723.1,"low":76690.1,"close":76720.0},{"t":1779473220000,"open":76720.0,"high":76739.4,"low":76720.0,"close":76731.3},{"t":1779473280000,"open":76731.3,"high":76735.1,"low":76713.0,"close":76713.0},{"t":1779473340000,"open":76713.0,"high":76729.9,"low":76703.1,"close":76703.1},{"t":1779473400000,"open":76703.2,"high":76743.8,"low":76697.2,"close":76724.3},{"t":1779473460000,"open":76724.3,"high":76735.2,"low":76714.6,"close":76735.1},{"t":1779473520000,"open":76735.2,"high":76746.5,"low":76726.3,"close":76726.4},{"t":1779473580000,"open":76726.3,"high":76750.0,"low":76720.1,"close":76750.0},{"t":1779473640000,"open":76749.9,"high":76780.0,"low":76749.9,"close":76780.0},{"t":1779473700000,"open":76780.0,"high":76791.8,"low":76765.0,"close":76772.1},{"t":1779473760000,"open":76772.0,"high":76831.7,"low":76772.0,"close":76821.6},{"t":1779473820000,"open":76821.6,"high":76846.4,"low":76816.1,"close":76828.2},{"t":1779473880000,"open":76828.1,"high":76836.6,"low":76822.2,"close":76830.4},{"t":1779473940000,"open":76830.5,"high":76850.0,"low":76829.5,"close":76829.6},{"t":1779474000000,"open":76829.5,"high":76829.6,"low":76822.0,"close":76828.9},{"t":1779474060000,"open":76829.5,"high":76863.1,"low":76829.5,"close":76850.2},{"t":1779474120000,"open":76850.2,"high":76870.0,"low":76841.9,"close":76863.6},{"t":1779474180000,"open":76863.6,"high":76863.6,"low":76852.6,"close":76853.4},{"t":1779474240000,"open":76853.5,"high":76860.0,"low":76846.2,"close":76851.3},{"t":1779474300000,"open":76851.3,"high":76859.8,"low":76851.2,"close":76856.0},{"t":1779474360000,"open":76856.0,"high":76861.1,"low":76835.2,"close":76835.3},{"t":1779474420000,"open":76835.2,"high":76837.0,"low":76822.0,"close":76822.1},{"t":1779474480000,"open":76822.1,"high":76822.1,"low":76769.3,"close":76791.8},{"t":1779474540000,"open":76791.8,"high":76791.8,"low":76768.0,"close":76769.2},{"t":1779474600000,"open":76769.3,"high":76780.0,"low":76710.0,"close":76723.3},{"t":1779474660000,"open":76723.3,"high":76752.0,"low":76723.3,"close":76740.3},{"t":1779474720000,"open":76740.2,"high":76763.6,"low":76740.2,"close":76745.9},{"t":1779474780000,"open":76746.0,"high":76761.3,"low":76713.3,"close":76713.4},{"t":1779474840000,"open":76713.3,"high":76721.6,"low":76685.0,"close":76721.5},{"t":1779474900000,"open":76721.5,"high":76721.6,"low":76658.4,"close":76679.1},{"t":1779474960000,"open":76679.1,"high":76708.5,"low":76660.0,"close":76660.1},{"t":1779475020000,"open":76660.1,"high":76660.1,"low":76544.0,"close":76605.4},{"t":1779475080000,"open":76605.4,"high":76634.0,"low":76550.6,"close":76633.9},{"t":1779475140000,"open":76634.0,"high":76690.0,"low":76623.2,"close":76681.7},{"t":1779475200000,"open":76681.7,"high":76687.1,"low":76658.5,"close":76667.2},{"t":1779475260000,"open":76667.2,"high":76667.2,"low":76613.1,"close":76631.6},{"t":1779475320000,"open":76632.0,"high":76637.5,"low":76613.2,"close":76621.6},{"t":1779475380000,"open":76621.6,"high":76633.5,"low":76600.0,"close":76600.0},{"t":1779475440000,"open":76600.0,"high":76600.0,"low":76543.7,"close":76550.0},{"t":1779475500000,"open":76550.1,"high":76550.1,"low":76063.1,"close":76090.7},{"t":1779475560000,"open":76090.6,"high":76283.3,"low":76049.9,"close":76219.4},{"t":1779475620000,"open":76219.4,"high":76310.5,"low":76169.5,"close":76290.6},{"t":1779475680000,"open":76290.6,"high":76365.9,"low":76290.5,"close":76350.3},{"t":1779475740000,"open":76350.3,"high":76350.3,"low":76300.0,"close":76304.1},{"t":1779475800000,"open":76304.1,"high":76359.8,"low":76290.7,"close":76359.7},{"t":1779475860000,"open":76359.8,"high":76398.3,"low":76357.5,"close":76392.8},{"t":1779475920000,"open":76392.9,"high":76444.5,"low":76392.8,"close":76424.5},{"t":1779475980000,"open":76424.6,"high":76483.8,"low":76424.5,"close":76480.2},{"t":1779476040000,"open":76480.2,"high":76538.0,"low":76468.2,"close":76520.5},{"t":1779476100000,"open":76520.4,"high":76542.2,"low":76494.2,"close":76542.2},{"t":1779476160000,"open":76542.1,"high":76558.3,"low":76520.0,"close":76520.0},{"t":1779476220000,"open":76520.0,"high":76520.1,"low":76480.0,"close":76480.0},{"t":1779476280000,"open":76480.1,"high":76489.4,"low":76470.0,"close":76470.0},{"t":1779476340000,"open":76470.1,"high":76508.6,"low":76470.0,"close":76498.6},{"t":1779476400000,"open":76498.6,"high":76505.7,"low":76460.0,"close":76469.5},{"t":1779476460000,"open":76469.5,"high":76554.1,"low":76469.5,"close":76512.7},{"t":1779476520000,"open":76512.7,"high":76530.7,"low":76410.0,"close":76410.0},{"t":1779476580000,"open":76410.1,"high":76440.3,"low":76380.0,"close":76380.0},{"t":1779476640000,"open":76380.1,"high":76424.3,"low":76334.5,"close":76361.5},{"t":1779476700000,"open":76361.6,"high":76366.4,"low":76333.3,"close":76352.6},{"t":1779476760000,"open":76352.6,"high":76352.6,"low":76302.6,"close":76330.8},{"t":1779476820000,"open":76330.8,"high":76358.5,"low":76291.1,"close":76291.1},{"t":1779476880000,"open":76291.1,"high":76291.2,"low":76225.6,"close":76240.7},{"t":1779476940000,"open":76240.7,"high":76245.4,"low":76188.8,"close":76200.9},{"t":1779477000000,"open":76201.0,"high":76247.2,"low":76180.8,"close":76233.3},{"t":1779477060000,"open":76233.3,"high":76269.9,"low":76228.2,"close":76268.3},{"t":1779477120000,"open":76268.2,"high":76268.3,"low":76237.5,"close":76247.2},{"t":1779477180000,"open":76247.1,"high":76262.1,"low":76200.0,"close":76200.0},{"t":1779477240000,"open":76200.1,"high":76220.0,"low":76177.1,"close":76211.2},{"t":1779477300000,"open":76211.2,"high":76304.0,"low":76203.0,"close":76304.0},{"t":1779477360000,"open":76304.0,"high":76308.3,"low":76210.4,"close":76226.7},{"t":1779477420000,"open":76226.8,"high":76273.7,"low":76223.9,"close":76265.1},{"t":1779477480000,"open":76265.1,"high":76308.3,"low":76238.0,"close":76308.2},{"t":1779477540000,"open":76308.3,"high":76332.6,"low":76308.1,"close":76324.3},{"t":1779477600000,"open":76324.3,"high":76339.5,"low":76300.0,"close":76324.0},{"t":1779477660000,"open":76324.1,"high":76345.5,"low":76324.0,"close":76334.5},{"t":1779477720000,"open":76334.4,"high":76348.3,"low":76334.4,"close":76345.5},{"t":1779477780000,"open":76345.5,"high":76380.7,"low":76340.1,"close":76370.5},{"t":1779477840000,"open":76370.4,"high":76370.4,"low":76338.0,"close":76338.0},{"t":1779477900000,"open":76338.0,"high":76362.2,"low":76335.1,"close":76345.4},{"t":1779477960000,"open":76345.4,"high":76345.5,"low":76321.8,"close":76330.6},{"t":1779478020000,"open":76330.7,"high":76330.7,"low":76266.0,"close":76292.4},{"t":1779478080000,"open":76292.4,"high":76306.5,"low":76274.0,"close":76276.7},{"t":1779478140000,"open":76276.7,"high":76276.7,"low":76158.0,"close":76227.0},{"t":1779478200000,"open":76227.0,"high":76248.8,"low":75664.0,"close":75670.3},{"t":1779478260000,"open":75670.3,"high":75869.7,"low":75660.3,"close":75741.6},{"t":1779478320000,"open":75741.6,"high":75893.8,"low":75738.4,"close":75893.3},{"t":1779478380000,"open":75893.2,"high":75949.0,"low":75824.3,"close":75854.2},{"t":1779478440000,"open":75854.2,"high":75879.1,"low":75800.0,"close":75824.7},{"t":1779478500000,"open":75824.8,"high":75853.5,"low":75769.5,"close":75808.2},{"t":1779478560000,"open":75808.2,"high":75922.2,"low":75771.8,"close":75907.7},{"t":1779478620000,"open":75907.7,"high":75907.7,"low":75851.1,"close":75851.1},{"t":1779478680000,"open":75851.2,"high":75851.2,"low":75766.1,"close":75773.1},{"t":1779478740000,"open":75773.2,"high":75822.0,"low":75770.0,"close":75783.4},{"t":1779478800000,"open":75783.4,"high":75786.7,"low":75677.3,"close":75738.2},{"t":1779478860000,"open":75738.2,"high":75738.2,"low":75620.0,"close":75713.6},{"t":1779478920000,"open":75713.5,"high":75713.6,"low":75650.0,"close":75668.7},{"t":1779478980000,"open":75668.7,"high":75753.7,"low":75650.0,"close":75751.0},{"t":1779479040000,"open":75750.9,"high":75794.4,"low":75739.3,"close":75782.4},{"t":1779479100000,"open":75782.3,"high":75782.4,"low":75695.6,"close":75695.7},{"t":1779479160000,"open":75695.7,"high":75782.3,"low":75663.6,"close":75782.3},{"t":1779479220000,"open":75782.3,"high":75843.5,"low":75782.2,"close":75805.5},{"t":1779479280000,"open":75805.5,"high":75807.4,"low":75739.2,"close":75739.2},{"t":1779479340000,"open":75739.2,"high":75739.2,"low":75675.3,"close":75699.5},{"t":1779479400000,"open":75699.5,"high":75729.9,"low":75646.9,"close":75729.9},{"t":1779479460000,"open":75730.0,"high":75798.9,"low":75723.2,"close":75760.7},{"t":1779479520000,"open":75760.7,"high":75861.1,"low":75760.4,"close":75840.2},{"t":1779479580000,"open":75840.2,"high":75858.2,"low":75808.7,"close":75809.1},{"t":1779479640000,"open":75809.0,"high":75838.0,"low":75799.3,"close":75834.0},{"t":1779479700000,"open":75833.9,"high":75879.3,"low":75833.9,"close":75871.7},{"t":1779479760000,"open":75871.7,"high":75904.3,"low":75863.9,"close":75863.9},{"t":1779479820000,"open":75863.9,"high":75864.0,"low":75827.4,"close":75827.5},{"t":1779479880000,"open":75827.4,"high":75840.0,"low":75820.2,"close":75827.6},{"t":1779479940000,"open":75827.6,"high":75832.5,"low":75790.0,"close":75827.1},{"t":1779480000000,"open":75827.1,"high":75861.9,"low":75793.7,"close":75825.9},{"t":1779480060000,"open":75825.9,"high":75925.5,"low":75825.8,"close":75916.2},{"t":1779480120000,"open":75916.2,"high":75925.9,"low":75878.8,"close":75896.1},{"t":1779480180000,"open":75896.0,"high":75896.1,"low":75862.8,"close":75866.9},{"t":1779480240000,"open":75866.9,"high":75878.3,"low":75822.6,"close":75851.7},{"t":1779480300000,"open":75851.8,"high":75885.2,"low":75850.3,"close":75885.1},{"t":1779480360000,"open":75885.2,"high":75936.0,"low":75865.1,"close":75936.0},{"t":1779480420000,"open":75936.0,"high":75966.6,"low":75936.0,"close":75957.6},{"t":1779480480000,"open":75957.7,"high":75960.0,"low":75920.0,"close":75920.1},{"t":1779480540000,"open":75920.0,"high":75965.2,"low":75915.8,"close":75963.8},{"t":1779480600000,"open":75963.8,"high":75983.4,"low":75957.4,"close":75962.1},{"t":1779480660000,"open":75962.2,"high":75962.2,"low":75939.0,"close":75939.1},{"t":1779480720000,"open":75939.1,"high":75939.1,"low":75894.0,"close":75894.0},{"t":1779480780000,"open":75894.0,"high":75936.9,"low":75884.5,"close":75929.6},{"t":1779480840000,"open":75929.7,"high":75930.8,"low":75880.3,"close":75880.4},{"t":1779480900000,"open":75880.3,"high":75905.9,"low":75874.0,"close":75905.9},{"t":1779480960000,"open":75905.8,"high":75941.3,"low":75905.8,"close":75941.3},{"t":1779481020000,"open":75941.3,"high":75942.2,"low":75916.9,"close":75936.8},{"t":1779481080000,"open":75936.8,"high":75944.4,"low":75901.6,"close":75901.6},{"t":1779481140000,"open":75901.6,"high":75901.7,"low":75855.8,"close":75896.3},{"t":1779481200000,"open":75896.3,"high":75896.4,"low":75845.3,"close":75852.4},{"t":1779481260000,"open":75852.3,"high":75932.2,"low":75845.4,"close":75906.4},{"t":1779481320000,"open":75906.4,"high":75916.8,"low":75872.1,"close":75887.2},{"t":1779481380000,"open":75887.2,"high":75915.0,"low":75872.5,"close":75881.2},{"t":1779481440000,"open":75881.2,"high":75898.0,"low":75869.6,"close":75897.9},{"t":1779481500000,"open":75898.0,"high":75906.2,"low":75860.0,"close":75890.0},{"t":1779481560000,"open":75890.1,"high":75922.7,"low":75888.7,"close":75905.1},{"t":1779481620000,"open":75905.0,"high":75918.0,"low":75899.1,"close":75910.5},{"t":1779481680000,"open":75910.5,"high":75926.5,"low":75897.1,"close":75916.6},{"t":1779481740000,"open":75916.5,"high":75947.6,"low":75916.5,"close":75930.1},{"t":1779481800000,"open":75930.0,"high":75930.0,"low":75900.5,"close":75903.1},{"t":1779481860000,"open":75903.0,"high":75903.1,"low":75778.6,"close":75794.4},{"t":1779481920000,"open":75794.4,"high":75845.0,"low":75792.0,"close":75812.7},{"t":1779481980000,"open":75812.7,"high":75858.8,"low":75812.7,"close":75854.3},{"t":1779482040000,"open":75854.3,"high":75913.8,"low":75852.8,"close":75909.3},{"t":1779482100000,"open":75909.3,"high":75912.1,"low":75886.0,"close":75911.5},{"t":1779482160000,"open":75911.4,"high":75926.0,"low":75859.5,"close":75866.4},{"t":1779482220000,"open":75866.4,"high":75900.0,"low":75866.4,"close":75899.9},{"t":1779482280000,"open":75899.9,"high":75904.9,"low":75890.3,"close":75904.9},{"t":1779482340000,"open":75904.8,"high":75916.7,"low":75898.0,"close":75905.1},{"t":1779482400000,"open":75905.0,"high":75910.6,"low":75890.4,"close":75890.5},{"t":1779482460000,"open":75890.6,"high":75922.8,"low":75867.1,"close":75922.8},{"t":1779482520000,"open":75922.7,"high":75922.8,"low":75895.5,"close":75895.7},{"t":1779482580000,"open":75895.6,"high":75924.9,"low":75883.9,"close":75924.9},{"t":1779482640000,"open":75924.8,"high":75924.9,"low":75891.4,"close":75891.5},{"t":1779482700000,"open":75891.4,"high":75891.4,"low":75853.9,"close":75853.9},{"t":1779482760000,"open":75854.0,"high":75870.4,"low":75848.0,"close":75870.0},{"t":1779482820000,"open":75870.0,"high":75910.0,"low":75870.0,"close":75910.0},{"t":1779482880000,"open":75909.9,"high":75939.7,"low":75909.9,"close":75937.7},{"t":1779482940000,"open":75937.7,"high":75961.9,"low":75931.2,"close":75945.4},{"t":1779483000000,"open":75945.4,"high":75954.6,"low":75921.1,"close":75952.1},{"t":1779483060000,"open":75952.1,"high":75975.8,"low":75952.0,"close":75975.8},{"t":1779483120000,"open":75975.7,"high":76026.9,"low":75975.7,"close":76015.9},{"t":1779483180000,"open":76015.9,"high":76019.9,"low":75996.7,"close":76006.9},{"t":1779483240000,"open":76006.9,"high":76047.4,"low":75998.2,"close":76019.4},{"t":1779483300000,"open":76019.5,"high":76029.9,"low":75976.0,"close":75976.0},{"t":1779483360000,"open":75976.0,"high":75983.5,"low":75920.5,"close":75945.7},{"t":1779483420000,"open":75945.8,"high":75950.0,"low":75876.6,"close":75899.8},{"t":1779483480000,"open":75899.9,"high":75944.0,"low":75899.9,"close":75934.0},{"t":1779483540000,"open":75934.0,"high":75954.0,"low":75933.9,"close":75939.4},{"t":1779483600000,"open":75939.5,"high":75950.0,"low":75907.2,"close":75950.0},{"t":1779483660000,"open":75950.0,"high":75993.4,"low":75949.9,"close":75993.4},{"t":1779483720000,"open":75993.3,"high":75993.3,"low":75960.6,"close":75970.1},{"t":1779483780000,"open":75970.1,"high":75978.5,"low":75960.6,"close":75969.3},{"t":1779483840000,"open":75969.3,"high":75978.3,"low":75964.3,"close":75964.3},{"t":1779483900000,"open":75964.3,"high":75987.6,"low":75962.8,"close":75987.5},{"t":1779483960000,"open":75987.5,"high":75987.6,"low":75982.5,"close":75982.6},{"t":1779484020000,"open":75982.6,"high":75989.9,"low":75945.5,"close":75961.5},{"t":1779484080000,"open":75961.5,"high":75965.8,"low":75955.4,"close":75960.9},{"t":1779484140000,"open":75960.8,"high":75974.8,"low":75955.6,"close":75974.7},{"t":1779484200000,"open":75974.8,"high":75975.6,"low":75974.7,"close":75975.6},{"t":1779484260000,"open":75975.5,"high":75986.2,"low":75975.5,"close":75978.1},{"t":1779484320000,"open":75978.0,"high":75978.1,"low":75950.0,"close":75950.0},{"t":1779484380000,"open":75950.0,"high":75960.0,"low":75941.6,"close":75960.0},{"t":1779484440000,"open":75960.0,"high":75970.0,"low":75950.5,"close":75950.6},{"t":1779484500000,"open":75950.5,"high":75950.5,"low":75925.1,"close":75938.1},{"t":1779484560000,"open":75938.1,"high":75963.3,"low":75938.0,"close":75945.8},{"t":1779484620000,"open":75945.8,"high":75984.0,"low":75945.5,"close":75983.9},{"t":1779484680000,"open":75983.9,"high":75996.3,"low":75983.9,"close":75996.3},{"t":1779484740000,"open":75996.2,"high":76000.0,"low":75991.8,"close":76000.0},{"t":1779484800000,"open":76000.0,"high":76000.0,"low":75984.4,"close":75985.2},{"t":1779484860000,"open":75985.2,"high":75985.3,"low":75975.8,"close":75975.8},{"t":1779484920000,"open":75975.8,"high":75990.7,"low":75971.0,"close":75990.7},{"t":1779484980000,"open":75990.7,"high":75998.4,"low":75990.6,"close":75994.3},{"t":1779485040000,"open":75994.3,"high":75994.4,"low":75979.2,"close":75979.2},{"t":1779485100000,"open":75979.2,"high":75986.3,"low":75939.8,"close":75986.2},{"t":1779485160000,"open":75986.2,"high":75986.3,"low":75973.3,"close":75973.4},{"t":1779485220000,"open":75973.4,"high":75988.0,"low":75966.3,"close":75966.3},{"t":1779485280000,"open":75966.4,"high":75990.4,"low":75954.4,"close":75990.3},{"t":1779485340000,"open":75990.3,"high":75995.8,"low":75990.3,"close":75995.8},{"t":1779485400000,"open":75995.8,"high":75996.0,"low":75995.7,"close":75996.0},{"t":1779485460000,"open":75996.0,"high":76015.9,"low":75996.0,"close":76015.8},{"t":1779485520000,"open":76015.8,"high":76037.7,"low":76015.8,"close":76037.6},{"t":1779485580000,"open":76037.7,"high":76054.1,"low":76037.6,"close":76054.0},{"t":1779485640000,"open":76054.0,"high":76054.0,"low":76000.6,"close":76000.6},{"t":1779485700000,"open":76000.6,"high":76011.9,"low":75993.3,"close":76011.9},{"t":1779485760000,"open":76011.8,"high":76033.2,"low":76011.8,"close":76033.2},{"t":1779485820000,"open":76033.2,"high":76033.2,"low":76000.0,"close":76012.3},{"t":1779485880000,"open":76012.3,"high":76014.7,"low":75997.6,"close":76014.7},{"t":1779485940000,"open":76014.7,"high":76029.3,"low":75996.5,"close":75996.6},{"t":1779486000000,"open":75996.6,"high":76008.9,"low":75993.3,"close":76005.5},{"t":1779486060000,"open":76005.5,"high":76015.3,"low":75991.5,"close":75991.5},{"t":1779486120000,"open":75991.6,"high":75991.6,"low":75968.2,"close":75968.2},{"t":1779486180000,"open":75968.2,"high":75968.3,"low":75916.0,"close":75916.1},{"t":1779486240000,"open":75916.1,"high":75964.0,"low":75888.0,"close":75946.5},{"t":1779486300000,"open":75946.4,"high":76000.0,"low":75946.4,"close":75999.9},{"t":1779486360000,"open":75999.9,"high":76000.0,"low":75985.5,"close":76000.0},{"t":1779486420000,"open":76000.0,"high":76023.8,"low":75999.9,"close":76023.8},{"t":1779486480000,"open":76023.8,"high":76035.0,"low":75990.5,"close":75990.5},{"t":1779486540000,"open":75990.4,"high":76025.6,"low":75988.6,"close":76000.2},{"t":1779486600000,"open":76000.0,"high":76000.1,"low":75991.6,"close":75995.7},{"t":1779486660000,"open":75995.7,"high":76029.4,"low":75992.2,"close":76024.5},{"t":1779486720000,"open":76024.6,"high":76024.6,"low":75981.7,"close":76018.4},{"t":1779486780000,"open":76018.3,"high":76020.0,"low":75975.7,"close":75975.7},{"t":1779486840000,"open":75975.7,"high":76000.0,"low":75961.6,"close":76000.0},{"t":1779486900000,"open":76000.0,"high":76000.0,"low":75969.0,"close":75999.5},{"t":1779486960000,"open":75999.4,"high":75999.5,"low":75974.6,"close":75974.7},{"t":1779487020000,"open":75974.6,"high":75974.6,"low":75933.1,"close":75936.7},{"t":1779487080000,"open":75936.7,"high":75936.8,"low":75936.7,"close":75936.8},{"t":1779487140000,"open":75936.8,"high":75945.4,"low":75936.7,"close":75940.0},{"t":1779487200000,"open":75940.1,"high":75940.1,"low":75930.0,"close":75939.9},{"t":1779487260000,"open":75940.0,"high":75949.8,"low":75926.4,"close":75926.5},{"t":1779487320000,"open":75926.4,"high":75926.5,"low":75910.2,"close":75910.2},{"t":1779487380000,"open":75910.3,"high":75918.0,"low":75870.8,"close":75870.8},{"t":1779487440000,"open":75870.8,"high":75881.8,"low":75856.4,"close":75868.1},{"t":1779487500000,"open":75868.0,"high":75868.1,"low":75835.6,"close":75837.0},{"t":1779487560000,"open":75837.1,"high":75887.5,"low":75815.5,"close":75887.4},{"t":1779487620000,"open":75887.4,"high":75887.5,"low":75858.0,"close":75858.1},{"t":1779487680000,"open":75858.0,"high":75858.1,"low":75829.0,"close":75844.2},{"t":1779487740000,"open":75844.3,"high":75886.7,"low":75838.1,"close":75886.7},{"t":1779487800000,"open":75886.7,"high":75886.7,"low":75830.0,"close":75830.1},{"t":1779487860000,"open":75830.1,"high":75849.9,"low":75800.0,"close":75849.9},{"t":1779487920000,"open":75849.8,"high":75863.1,"low":75836.6,"close":75841.3},{"t":1779487980000,"open":75841.3,"high":75863.1,"low":75841.3,"close":75856.3},{"t":1779488040000,"open":75856.3,"high":75881.0,"low":75856.3,"close":75874.9},{"t":1779488100000,"open":75874.8,"high":75874.9,"low":75840.7,"close":75840.7},{"t":1779488160000,"open":75840.7,"high":75857.7,"low":75840.7,"close":75840.9},{"t":1779488220000,"open":75840.9,"high":75841.0,"low":75814.7,"close":75816.6},{"t":1779488280000,"open":75816.7,"high":75832.7,"low":75807.2,"close":75807.2},{"t":1779488340000,"open":75807.3,"high":75807.3,"low":75780.0,"close":75780.0},{"t":1779488400000,"open":75780.0,"high":75782.7,"low":75755.1,"close":75755.1},{"t":1779488460000,"open":75755.1,"high":75766.1,"low":75755.1,"close":75762.5},{"t":1779488520000,"open":75762.6,"high":75765.0,"low":75755.2,"close":75764.9},{"t":1779488580000,"open":75765.0,"high":75783.5,"low":75755.5,"close":75755.5},{"t":1779488640000,"open":75755.4,"high":75768.6,"low":75755.4,"close":75768.6},{"t":1779488700000,"open":75768.5,"high":75768.6,"low":75747.1,"close":75759.1},{"t":1779488760000,"open":75759.2,"high":75759.2,"low":75753.5,"close":75753.5},{"t":1779488820000,"open":75753.5,"high":75753.6,"low":75719.6,"close":75744.8},{"t":1779488880000,"open":75744.8,"high":75753.5,"low":75744.7,"close":75749.1},{"t":1779488940000,"open":75749.2,"high":75773.1,"low":75749.1,"close":75758.0},{"t":1779489000000,"open":75757.9,"high":75815.2,"low":75757.9,"close":75815.1},{"t":1779489060000,"open":75815.2,"high":75840.5,"low":75815.1,"close":75828.6},{"t":1779489120000,"open":75828.6,"high":75828.8,"low":75780.2,"close":75780.3},{"t":1779489180000,"open":75780.2,"high":75784.0,"low":75747.4,"close":75747.5},{"t":1779489240000,"open":75747.4,"high":75747.4,"low":75684.6,"close":75701.9},{"t":1779489300000,"open":75701.9,"high":75707.0,"low":75677.1,"close":75679.9},{"t":1779489360000,"open":75679.8,"high":75700.0,"low":75677.1,"close":75700.0},{"t":1779489420000,"open":75700.0,"high":75700.0,"low":75668.2,"close":75681.5},{"t":1779489480000,"open":75681.5,"high":75725.6,"low":75681.5,"close":75704.2},{"t":1779489540000,"open":75704.1,"high":75719.5,"low":75687.1,"close":75687.1},{"t":1779489600000,"open":75687.1,"high":75694.3,"low":75667.3,"close":75667.4},{"t":1779489660000,"open":75667.4,"high":75670.0,"low":75657.5,"close":75659.1},{"t":1779489720000,"open":75659.2,"high":75669.0,"low":75641.8,"close":75650.0},{"t":1779489780000,"open":75649.9,"high":75677.2,"low":75649.9,"close":75677.2},{"t":1779489840000,"open":75677.2,"high":75677.2,"low":75500.0,"close":75618.4},{"t":1779489900000,"open":75618.4,"high":75632.9,"low":75600.0,"close":75632.9},{"t":1779489960000,"open":75632.9,"high":75679.2,"low":75624.4,"close":75676.5},{"t":1779490020000,"open":75676.5,"high":75693.6,"low":75660.0,"close":75664.4},{"t":1779490080000,"open":75664.4,"high":75695.7,"low":75664.3,"close":75688.7},{"t":1779490140000,"open":75688.8,"high":75726.7,"low":75688.7,"close":75726.7},{"t":1779490200000,"open":75726.7,"high":75726.7,"low":75708.9,"close":75720.0},{"t":1779490260000,"open":75720.0,"high":75722.9,"low":75704.5,"close":75704.5},{"t":1779490320000,"open":75704.5,"high":75718.9,"low":75704.4,"close":75718.9},{"t":1779490380000,"open":75718.8,"high":75718.9,"low":75694.7,"close":75712.3},{"t":1779490440000,"open":75712.3,"high":75712.3,"low":75700.5,"close":75700.5},{"t":1779490500000,"open":75700.6,"high":75700.6,"low":75695.0,"close":75695.0},{"t":1779490560000,"open":75695.1,"high":75710.0,"low":75689.7,"close":75710.0},{"t":1779490620000,"open":75709.9,"high":75718.7,"low":75702.0,"close":75703.6},{"t":1779490680000,"open":75703.5,"high":75712.4,"low":75703.5,"close":75712.4},{"t":1779490740000,"open":75712.3,"high":75712.4,"low":75704.0,"close":75704.0},{"t":1779490800000,"open":75704.1,"high":75760.8,"low":75704.1,"close":75760.8},{"t":1779490860000,"open":75760.8,"high":75764.0,"low":75759.0,"close":75759.1},{"t":1779490920000,"open":75759.1,"high":75766.6,"low":75750.0,"close":75750.1},{"t":1779490980000,"open":75750.0,"high":75791.0,"low":75750.0,"close":75786.5},{"t":1779491040000,"open":75786.4,"high":75786.5,"low":75761.1,"close":75769.7},{"t":1779491100000,"open":75769.6,"high":75787.8,"low":75769.6,"close":75787.8},{"t":1779491160000,"open":75787.7,"high":75799.1,"low":75777.1,"close":75777.2},{"t":1779491220000,"open":75777.2,"high":75777.2,"low":75766.1,"close":75766.3},{"t":1779491280000,"open":75766.3,"high":75798.2,"low":75766.2,"close":75797.3},{"t":1779491340000,"open":75797.3,"high":75817.2,"low":75793.0,"close":75811.1},{"t":1779491400000,"open":75811.1,"high":75850.0,"low":75811.1,"close":75842.9},{"t":1779491460000,"open":75842.8,"high":75842.9,"low":75801.0,"close":75801.0},{"t":1779491520000,"open":75801.0,"high":75806.5,"low":75801.0,"close":75806.5},{"t":1779491580000,"open":75806.5,"high":75818.9,"low":75805.9,"close":75818.8},{"t":1779491640000,"open":75818.8,"high":75821.7,"low":75806.0,"close":75821.7},{"t":1779491700000,"open":75821.6,"high":75826.7,"low":75805.9,"close":75805.9},{"t":1779491760000,"open":75805.9,"high":75806.0,"low":75754.4,"close":75758.6},{"t":1779491820000,"open":75758.5,"high":75770.6,"low":75753.1,"close":75753.1},{"t":1779491880000,"open":75753.1,"high":75754.1,"low":75741.0,"close":75741.0},{"t":1779491940000,"open":75741.0,"high":75741.0,"low":75706.9,"close":75721.8},{"t":1779492000000,"open":75721.9,"high":75739.3,"low":75721.8,"close":75731.9},{"t":1779492060000,"open":75731.9,"high":75732.0,"low":75708.1,"close":75724.6},{"t":1779492120000,"open":75724.7,"high":75730.7,"low":75718.3,"close":75718.3},{"t":1779492180000,"open":75718.3,"high":75718.4,"low":75710.0,"close":75710.1},{"t":1779492240000,"open":75710.0,"high":75747.0,"low":75704.0,"close":75747.0},{"t":1779492300000,"open":75747.0,"high":75747.0,"low":75704.1,"close":75704.1},{"t":1779492360000,"open":75704.1,"high":75721.4,"low":75704.1,"close":75709.5},{"t":1779492420000,"open":75709.4,"high":75709.5,"low":75704.1,"close":75708.1},{"t":1779492480000,"open":75708.2,"high":75725.5,"low":75708.1,"close":75710.6},{"t":1779492540000,"open":75710.5,"high":75710.6,"low":75637.9,"close":75637.9},{"t":1779492600000,"open":75637.9,"high":75670.0,"low":75616.8,"close":75670.0},{"t":1779492660000,"open":75670.0,"high":75694.4,"low":75669.9,"close":75675.4},{"t":1779492720000,"open":75675.3,"high":75675.4,"low":75660.2,"close":75662.1},{"t":1779492780000,"open":75662.0,"high":75671.2,"low":75654.6,"close":75671.2},{"t":1779492840000,"open":75671.2,"high":75686.7,"low":75671.1,"close":75686.7},{"t":1779492900000,"open":75686.6,"high":75705.8,"low":75672.0,"close":75693.2},{"t":1779492960000,"open":75693.2,"high":75718.0,"low":75689.2,"close":75718.0},{"t":1779493020000,"open":75717.9,"high":75729.5,"low":75717.9,"close":75729.5},{"t":1779493080000,"open":75729.4,"high":75739.8,"low":75729.4,"close":75733.6},{"t":1779493140000,"open":75733.6,"high":75733.6,"low":75733.5,"close":75733.5},{"t":1779493200000,"open":75733.5,"high":75733.6,"low":75715.3,"close":75726.1},{"t":1779493260000,"open":75726.1,"high":75739.6,"low":75726.0,"close":75739.6},{"t":1779493320000,"open":75739.5,"high":75777.3,"low":75739.5,"close":75777.3},{"t":1779493380000,"open":75777.2,"high":75777.2,"low":75758.0,"close":75776.3},{"t":1779493440000,"open":75776.3,"high":75783.8,"low":75762.2,"close":75762.5},{"t":1779493500000,"open":75762.5,"high":75762.5,"low":75449.0,"close":75505.5},{"t":1779493560000,"open":75505.5,"high":75565.0,"low":75498.0,"close":75535.4},{"t":1779493620000,"open":75535.4,"high":75535.4,"low":75468.0,"close":75475.8},{"t":1779493680000,"open":75475.9,"high":75501.6,"low":75322.0,"close":75500.0},{"t":1779493740000,"open":75500.0,"high":75500.0,"low":75435.4,"close":75459.9},{"t":1779493800000,"open":75460.0,"high":75519.0,"low":75458.3,"close":75518.9},{"t":1779493860000,"open":75518.9,"high":75551.8,"low":75518.9,"close":75532.4},{"t":1779493920000,"open":75532.4,"high":75552.9,"low":75532.3,"close":75552.7},{"t":1779493980000,"open":75552.6,"high":75555.7,"low":75551.6,"close":75551.6},{"t":1779494040000,"open":75551.6,"high":75551.6,"low":75523.5,"close":75533.5},{"t":1779494100000,"open":75533.6,"high":75562.3,"low":75530.0,"close":75552.7},{"t":1779494160000,"open":75552.6,"high":75563.0,"low":75545.1,"close":75550.0},{"t":1779494220000,"open":75550.0,"high":75550.0,"low":75515.0,"close":75539.9},{"t":1779494280000,"open":75539.8,"high":75554.9,"low":75539.8,"close":75544.9},{"t":1779494340000,"open":75545.0,"high":75545.0,"low":75507.3,"close":75513.1},{"t":1779494400000,"open":75513.1,"high":75543.6,"low":75480.4,"close":75481.0},{"t":1779494460000,"open":75480.9,"high":75517.9,"low":75470.0,"close":75507.6},{"t":1779494520000,"open":75507.5,"high":75552.7,"low":75491.4,"close":75552.6},{"t":1779494580000,"open":75552.6,"high":75615.7,"low":75552.6,"close":75583.0},{"t":1779494640000,"open":75583.0,"high":75583.1,"low":75539.1,"close":75548.4},{"t":1779494700000,"open":75548.5,"high":75578.9,"low":75548.4,"close":75571.5},{"t":1779494760000,"open":75571.5,"high":75594.3,"low":75512.0,"close":75514.0},{"t":1779494820000,"open":75514.0,"high":75519.3,"low":75488.0,"close":75518.6},{"t":1779494880000,"open":75518.6,"high":75559.6,"low":75507.0,"close":75549.2},{"t":1779494940000,"open":75549.1,"high":75580.3,"low":75534.2,"close":75568.9},{"t":1779495000000,"open":75568.8,"high":75568.8,"low":75522.4,"close":75529.1},{"t":1779495060000,"open":75529.1,"high":75551.7,"low":75500.3,"close":75540.9},{"t":1779495120000,"open":75541.0,"high":75551.7,"low":75501.1,"close":75501.2},{"t":1779495180000,"open":75501.1,"high":75501.2,"low":75410.0,"close":75440.1},{"t":1779495240000,"open":75440.0,"high":75440.1,"low":75393.1,"close":75440.0},{"t":1779495300000,"open":75439.9,"high":75455.5,"low":75376.5,"close":75424.0},{"t":1779495360000,"open":75423.9,"high":75481.9,"low":75423.9,"close":75461.1},{"t":1779495420000,"open":75461.0,"high":75493.9,"low":75461.0,"close":75482.3},{"t":1779495480000,"open":75482.4,"high":75498.4,"low":75432.1,"close":75453.8},{"t":1779495540000,"open":75453.7,"high":75456.2,"low":75383.3,"close":75411.9},{"t":1779495600000,"open":75411.8,"high":75447.5,"low":75389.4,"close":75415.2},{"t":1779495660000,"open":75415.2,"high":75442.9,"low":75410.4,"close":75412.4},{"t":1779495720000,"open":75412.4,"high":75438.6,"low":75389.4,"close":75394.8},{"t":1779495780000,"open":75394.9,"high":75449.7,"low":75394.8,"close":75449.7},{"t":1779495840000,"open":75449.7,"high":75450.1,"low":75435.8,"close":75450.1},{"t":1779495900000,"open":75450.1,"high":75478.2,"low":75449.0,"close":75464.1},{"t":1779495960000,"open":75464.2,"high":75474.4,"low":75425.1,"close":75474.4},{"t":1779496020000,"open":75474.4,"high":75474.4,"low":75383.4,"close":75398.6},{"t":1779496080000,"open":75398.7,"high":75441.5,"low":75397.4,"close":75437.5},{"t":1779496140000,"open":75437.5,"high":75464.7,"low":75437.5,"close":75464.7},{"t":1779496200000,"open":75464.8,"high":75469.8,"low":75406.1,"close":75408.4},{"t":1779496260000,"open":75408.5,"high":75434.7,"low":75402.3,"close":75407.3},{"t":1779496320000,"open":75407.3,"high":75407.3,"low":75216.4,"close":75315.6},{"t":1779496380000,"open":75315.6,"high":75390.2,"low":75315.5,"close":75342.9},{"t":1779496440000,"open":75343.0,"high":75426.0,"low":75342.9,"close":75386.1},{"t":1779496500000,"open":75386.1,"high":75393.7,"low":75330.2,"close":75337.7},{"t":1779496560000,"open":75337.8,"high":75337.8,"low":75270.5,"close":75284.1},{"t":1779496620000,"open":75284.2,"high":75309.9,"low":75233.0,"close":75266.3},{"t":1779496680000,"open":75266.4,"high":75281.3,"low":75208.5,"close":75253.0},{"t":1779496740000,"open":75253.0,"high":75281.2,"low":75215.9,"close":75281.2},{"t":1779496800000,"open":75281.2,"high":75281.2,"low":75192.5,"close":75241.6},{"t":1779496860000,"open":75241.8,"high":75290.1,"low":75184.9,"close":75248.2},{"t":1779496920000,"open":75248.3,"high":75277.5,"low":75211.0,"close":75222.1},{"t":1779496980000,"open":75222.1,"high":75273.9,"low":75222.1,"close":75273.9},{"t":1779497040000,"open":75273.9,"high":75292.4,"low":75255.1,"close":75260.0},{"t":1779497100000,"open":75259.5,"high":75290.5,"low":75253.4,"close":75290.5},{"t":1779497160000,"open":75290.4,"high":75331.0,"low":75260.6,"close":75276.6},{"t":1779497220000,"open":75276.7,"high":75306.1,"low":75274.2,"close":75274.3},{"t":1779497280000,"open":75274.3,"high":75308.8,"low":75262.6,"close":75308.8},{"t":1779497340000,"open":75308.7,"high":75327.1,"low":75308.7,"close":75323.0},{"t":1779497400000,"open":75323.0,"high":75331.0,"low":75312.3,"close":75327.1},{"t":1779497460000,"open":75327.2,"high":75367.6,"low":75327.1,"close":75361.8},{"t":1779497520000,"open":75361.9,"high":75375.9,"low":75325.9,"close":75343.8},{"t":1779497580000,"open":75343.8,"high":75390.0,"low":75343.8,"close":75390.0},{"t":1779497640000,"open":75390.0,"high":75390.0,"low":75342.2,"close":75342.2},{"t":1779497700000,"open":75342.2,"high":75371.8,"low":75340.0,"close":75365.4},{"t":1779497760000,"open":75365.4,"high":75371.8,"low":75361.6,"close":75368.8},{"t":1779497820000,"open":75368.8,"high":75380.0,"low":75368.8,"close":75370.5},{"t":1779497880000,"open":75370.5,"high":75378.4,"low":75362.4,"close":75362.5},{"t":1779497940000,"open":75362.4,"high":75371.3,"low":75329.2,"close":75329.2},{"t":1779498000000,"open":75329.3,"high":75404.2,"low":75329.2,"close":75404.2},{"t":1779498060000,"open":75404.1,"high":75442.1,"low":75404.1,"close":75425.0},{"t":1779498120000,"open":75424.9,"high":75460.0,"low":75424.9,"close":75460.0},{"t":1779498180000,"open":75459.9,"high":75463.0,"low":75440.4,"close":75448.0},{"t":1779498240000,"open":75448.0,"high":75453.5,"low":75444.0,"close":75444.1},{"t":1779498300000,"open":75444.1,"high":75444.1,"low":75420.1,"close":75437.9},{"t":1779498360000,"open":75437.9,"high":75438.0,"low":75420.0,"close":75429.5},{"t":1779498420000,"open":75429.6,"high":75455.2,"low":75429.5,"close":75452.0},{"t":1779498480000,"open":75452.1,"high":75460.0,"low":75452.0,"close":75460.0},{"t":1779498540000,"open":75460.0,"high":75482.8,"low":75459.9,"close":75480.0},{"t":1779498600000,"open":75480.0,"high":75480.0,"low":75429.4,"close":75453.3},{"t":1779498660000,"open":75453.2,"high":75457.5,"low":75420.1,"close":75420.1},{"t":1779498720000,"open":75420.1,"high":75421.3,"low":75388.8,"close":75421.3},{"t":1779498780000,"open":75421.3,"high":75421.3,"low":75355.4,"close":75370.0},{"t":1779498840000,"open":75370.0,"high":75389.7,"low":75369.9,"close":75382.4},{"t":1779498900000,"open":75382.3,"high":75397.1,"low":75372.6,"close":75377.0},{"t":1779498960000,"open":75376.9,"high":75400.0,"low":75376.9,"close":75386.3},{"t":1779499020000,"open":75386.3,"high":75386.3,"low":75336.5,"close":75346.3},{"t":1779499080000,"open":75346.4,"high":75390.8,"low":75346.3,"close":75390.8},{"t":1779499140000,"open":75390.8,"high":75439.2,"low":75390.8,"close":75439.1},{"t":1779499200000,"open":75439.2,"high":75459.4,"low":75430.0,"close":75459.4},{"t":1779499260000,"open":75459.3,"high":75459.4,"low":75452.2,"close":75452.2},{"t":1779499320000,"open":75452.3,"high":75452.3,"low":75444.9,"close":75445.0},{"t":1779499380000,"open":75445.0,"high":75445.0,"low":75444.9,"close":75445.0},{"t":1779499440000,"open":75445.0,"high":75445.0,"low":75421.6,"close":75421.6},{"t":1779499500000,"open":75421.6,"high":75435.6,"low":75421.6,"close":75424.0},{"t":1779499560000,"open":75424.1,"high":75431.0,"low":75415.1,"close":75429.7},{"t":1779499620000,"open":75429.7,"high":75429.7,"low":75421.0,"close":75421.1},{"t":1779499680000,"open":75421.1,"high":75421.1,"low":75403.6,"close":75403.7},{"t":1779499740000,"open":75403.7,"high":75439.8,"low":75403.6,"close":75437.9},{"t":1779499800000,"open":75437.9,"high":75452.3,"low":75437.9,"close":75451.5},{"t":1779499860000,"open":75451.4,"high":75452.5,"low":75440.2,"close":75452.5},{"t":1779499920000,"open":75452.4,"high":75471.1,"low":75452.4,"close":75461.0},{"t":1779499980000,"open":75460.9,"high":75460.9,"low":75422.5,"close":75429.1},{"t":1779500040000,"open":75429.1,"high":75434.0,"low":75423.4,"close":75434.0},{"t":1779500100000,"open":75433.9,"high":75441.8,"low":75420.7,"close":75441.8},{"t":1779500160000,"open":75441.8,"high":75464.4,"low":75434.9,"close":75464.4},{"t":1779500220000,"open":75464.4,"high":75478.9,"low":75452.2,"close":75457.0},{"t":1779500280000,"open":75457.0,"high":75457.0,"low":75430.7,"close":75430.7},{"t":1779500340000,"open":75430.7,"high":75451.8,"low":75430.1,"close":75447.6},{"t":1779500400000,"open":75447.6,"high":75447.6,"low":75445.0,"close":75445.1},{"t":1779500460000,"open":75445.0,"high":75445.1,"low":75372.0,"close":75379.3},{"t":1779500520000,"open":75379.4,"high":75404.6,"low":75369.2,"close":75404.6},{"t":1779500580000,"open":75404.6,"high":75416.5,"low":75388.6,"close":75408.1},{"t":1779500640000,"open":75408.0,"high":75422.1,"low":75373.0,"close":75422.1},{"t":1779500700000,"open":75422.1,"high":75426.0,"low":75355.3,"close":75364.3},{"t":1779500760000,"open":75364.4,"high":75377.4,"low":75340.0,"close":75344.7},{"t":1779500820000,"open":75344.8,"high":75360.0,"low":75316.6,"close":75340.1},{"t":1779500880000,"open":75340.1,"high":75387.6,"low":75340.0,"close":75378.7},{"t":1779500940000,"open":75378.6,"high":75396.8,"low":75373.6,"close":75396.8},{"t":1779501000000,"open":75396.8,"high":75398.4,"low":75390.9,"close":75393.6},{"t":1779501060000,"open":75393.6,"high":75393.6,"low":75381.0,"close":75381.0},{"t":1779501120000,"open":75381.0,"high":75381.1,"low":75381.0,"close":75381.1},{"t":1779501180000,"open":75381.0,"high":75427.5,"low":75381.0,"close":75417.5},{"t":1779501240000,"open":75417.6,"high":75458.0,"low":75413.9,"close":75458.0},{"t":1779501300000,"open":75458.0,"high":75458.0,"low":75442.3,"close":75442.5},{"t":1779501360000,"open":75442.5,"high":75457.0,"low":75433.0,"close":75437.4},{"t":1779501420000,"open":75437.3,"high":75474.1,"low":75437.3,"close":75447.2},{"t":1779501480000,"open":75447.2,"high":75450.0,"low":75447.1,"close":75450.0},{"t":1779501540000,"open":75450.0,"high":75461.0,"low":75447.1,"close":75460.9},{"t":1779501600000,"open":75461.0,"high":75487.7,"low":75456.5,"close":75471.9},{"t":1779501660000,"open":75471.9,"high":75471.9,"low":75448.0,"close":75454.1},{"t":1779501720000,"open":75454.0,"high":75462.3,"low":75433.0,"close":75433.0},{"t":1779501780000,"open":75433.0,"high":75433.1,"low":75407.2,"close":75412.9},{"t":1779501840000,"open":75412.9,"high":75418.2,"low":75381.7,"close":75381.7},{"t":1779501900000,"open":75381.7,"high":75423.1,"low":75381.7,"close":75421.0},{"t":1779501960000,"open":75421.0,"high":75461.2,"low":75420.9,"close":75449.2},{"t":1779502020000,"open":75449.3,"high":75482.1,"low":75449.2,"close":75465.1},{"t":1779502080000,"open":75465.1,"high":75465.1,"low":75452.2,"close":75464.3},{"t":1779502140000,"open":75464.2,"high":75472.7,"low":75452.4,"close":75452.5},{"t":1779502200000,"open":75452.5,"high":75452.5,"low":75438.9,"close":75439.0},{"t":1779502260000,"open":75439.0,"high":75445.8,"low":75438.9,"close":75445.8},{"t":1779502320000,"open":75445.7,"high":75469.6,"low":75445.7,"close":75460.1},{"t":1779502380000,"open":75460.1,"high":75522.4,"low":75460.0,"close":75488.1},{"t":1779502440000,"open":75488.2,"high":75507.2,"low":75420.8,"close":75442.4},{"t":1779502500000,"open":75442.4,"high":75501.1,"low":75442.3,"close":75501.0},{"t":1779502560000,"open":75501.0,"high":75521.3,"low":75501.0,"close":75508.2},{"t":1779502620000,"open":75508.1,"high":75514.2,"low":75494.4,"close":75494.4},{"t":1779502680000,"open":75494.5,"high":75502.0,"low":75452.7,"close":75452.7},{"t":1779502740000,"open":75452.8,"high":75478.7,"low":75452.7,"close":75472.0},{"t":1779502800000,"open":75472.0,"high":75488.2,"low":75460.3,"close":75460.4},{"t":1779502860000,"open":75460.3,"high":75460.4,"low":75444.0,"close":75444.0},{"t":1779502920000,"open":75444.0,"high":75453.4,"low":75444.0,"close":75451.1},{"t":1779502980000,"open":75451.2,"high":75476.8,"low":75451.1,"close":75472.8},{"t":1779503040000,"open":75472.8,"high":75480.7,"low":75465.1,"close":75474.6},{"t":1779503100000,"open":75474.6,"high":75486.2,"low":75474.5,"close":75478.9},{"t":1779503160000,"open":75479.0,"high":75485.4,"low":75460.4,"close":75474.2},{"t":1779503220000,"open":75474.1,"high":75474.2,"low":75456.1,"close":75456.7},{"t":1779503280000,"open":75456.6,"high":75456.6,"low":75449.8,"close":75449.9},{"t":1779503340000,"open":75449.9,"high":75449.9,"low":75448.1,"close":75448.1},{"t":1779503400000,"open":75448.2,"high":75456.7,"low":75434.8,"close":75434.8},{"t":1779503460000,"open":75434.8,"high":75449.8,"low":75432.2,"close":75446.0},{"t":1779503520000,"open":75445.9,"high":75463.8,"low":75445.9,"close":75455.7},{"t":1779503580000,"open":75455.7,"high":75467.8,"low":75454.0,"close":75454.0},{"t":1779503640000,"open":75454.0,"high":75460.9,"low":75444.6,"close":75444.6},{"t":1779503700000,"open":75444.6,"high":75444.7,"low":75438.9,"close":75438.9},{"t":1779503760000,"open":75438.9,"high":75497.1,"low":75438.9,"close":75462.6},{"t":1779503820000,"open":75462.6,"high":75462.6,"low":75451.8,"close":75452.0},{"t":1779503880000,"open":75452.0,"high":75452.0,"low":75451.9,"close":75452.0},{"t":1779503940000,"open":75452.0,"high":75460.7,"low":75451.9,"close":75460.5},{"t":1779504000000,"open":75460.5,"high":75460.6,"low":75439.1,"close":75439.7},{"t":1779504060000,"open":75439.6,"high":75445.8,"low":75436.1,"close":75445.7},{"t":1779504120000,"open":75445.8,"high":75474.1,"low":75445.7,"close":75474.1},{"t":1779504180000,"open":75474.1,"high":75492.3,"low":75474.1,"close":75487.0},{"t":1779504240000,"open":75486.9,"high":75487.0,"low":75452.7,"close":75460.7},{"t":1779504300000,"open":75460.7,"high":75478.9,"low":75460.7,"close":75461.9},{"t":1779504360000,"open":75461.9,"high":75477.4,"low":75461.8,"close":75477.4},{"t":1779504420000,"open":75477.4,"high":75486.2,"low":75477.4,"close":75486.2},{"t":1779504480000,"open":75486.2,"high":75497.6,"low":75486.2,"close":75497.6},{"t":1779504540000,"open":75497.6,"high":75516.8,"low":75490.5,"close":75516.8},{"t":1779504600000,"open":75516.8,"high":75516.8,"low":75501.3,"close":75501.4},{"t":1779504660000,"open":75501.3,"high":75526.5,"low":75501.3,"close":75520.7},{"t":1779504720000,"open":75520.7,"high":75531.3,"low":75517.1,"close":75530.1},{"t":1779504780000,"open":75530.0,"high":75534.1,"low":75526.8,"close":75530.1},{"t":1779504840000,"open":75530.1,"high":75530.1,"low":75523.3,"close":75530.1},{"t":1779504900000,"open":75530.1,"high":75545.3,"low":75510.0,"close":75541.3},{"t":1779504960000,"open":75541.3,"high":75549.3,"low":75541.2,"close":75549.2},{"t":1779505020000,"open":75549.3,"high":75558.2,"low":75545.7,"close":75549.9},{"t":1779505080000,"open":75550.0,"high":75550.0,"low":75536.3,"close":75536.4},{"t":1779505140000,"open":75536.4,"high":75543.0,"low":75536.3,"close":75542.9},{"t":1779505200000,"open":75543.0,"high":75550.0,"low":75530.0,"close":75542.0},{"t":1779505260000,"open":75541.8,"high":75560.8,"low":75541.3,"close":75560.6},{"t":1779505320000,"open":75560.6,"high":75560.7,"low":75556.8,"close":75556.9},{"t":1779505380000,"open":75556.9,"high":75564.8,"low":75553.4,"close":75553.5},{"t":1779505440000,"open":75553.4,"high":75574.7,"low":75553.4,"close":75570.6},{"t":1779505500000,"open":75570.7,"high":75580.0,"low":75570.6,"close":75572.3},{"t":1779505560000,"open":75572.2,"high":75578.6,"low":75560.0,"close":75560.1},{"t":1779505620000,"open":75560.0,"high":75560.1,"low":75552.0,"close":75552.1},{"t":1779505680000,"open":75552.1,"high":75562.3,"low":75552.0,"close":75562.2},{"t":1779505740000,"open":75562.3,"high":75568.4,"low":75562.2,"close":75566.3},{"t":1779505800000,"open":75566.3,"high":75566.3,"low":75552.0,"close":75552.1},{"t":1779505860000,"open":75552.1,"high":75562.0,"low":75552.0,"close":75561.9},{"t":1779505920000,"open":75562.0,"high":75577.4,"low":75561.9,"close":75577.4},{"t":1779505980000,"open":75577.4,"high":75579.8,"low":75577.4,"close":75579.7},{"t":1779506040000,"open":75579.8,"high":75579.8,"low":75579.7,"close":75579.7},{"t":1779506100000,"open":75579.8,"high":75579.8,"low":75550.0,"close":75551.9},{"t":1779506160000,"open":75552.0,"high":75565.5,"low":75552.0,"close":75565.4},{"t":1779506220000,"open":75565.4,"high":75565.5,"low":75565.4,"close":75565.5},{"t":1779506280000,"open":75565.4,"high":75578.5,"low":75565.4,"close":75578.5},{"t":1779506340000,"open":75578.5,"high":75585.0,"low":75562.8,"close":75562.9},{"t":1779506400000,"open":75562.8,"high":75576.2,"low":75562.8,"close":75576.2},{"t":1779506460000,"open":75576.1,"high":75590.0,"low":75576.1,"close":75587.9},{"t":1779506520000,"open":75587.9,"high":75590.4,"low":75587.9,"close":75588.6},{"t":1779506580000,"open":75588.5,"high":75588.6,"low":75560.6,"close":75570.1},{"t":1779506640000,"open":75570.1,"high":75578.4,"low":75555.3,"close":75577.2},{"t":1779506700000,"open":75577.1,"high":75577.1,"low":75562.3,"close":75569.9},{"t":1779506760000,"open":75569.9,"high":75569.9,"low":75563.3,"close":75563.4},{"t":1779506820000,"open":75563.3,"high":75563.3,"low":75557.7,"close":75557.7},{"t":1779506880000,"open":75557.8,"high":75570.0,"low":75557.7,"close":75569.9},{"t":1779506940000,"open":75570.0,"high":75577.9,"low":75562.4,"close":75562.4},{"t":1779507000000,"open":75562.5,"high":75585.5,"low":75558.9,"close":75585.4},{"t":1779507060000,"open":75585.5,"high":75589.6,"low":75585.4,"close":75589.5},{"t":1779507120000,"open":75589.6,"high":75611.0,"low":75589.5,"close":75611.0},{"t":1779507180000,"open":75611.0,"high":75625.0,"low":75606.6,"close":75606.6},{"t":1779507240000,"open":75606.6,"high":75606.7,"low":75606.5,"close":75606.6},{"t":1779507300000,"open":75606.6,"high":75619.3,"low":75603.5,"close":75612.4},{"t":1779507360000,"open":75612.4,"high":75618.3,"low":75612.4,"close":75618.2},{"t":1779507420000,"open":75618.2,"high":75618.4,"low":75612.5,"close":75618.4},{"t":1779507480000,"open":75618.4,"high":75618.4,"low":75618.3,"close":75618.4},{"t":1779507540000,"open":75618.4,"high":75629.9,"low":75618.3,"close":75629.9},{"t":1779507600000,"open":75629.9,"high":75629.9,"low":75615.0,"close":75615.0},{"t":1779507660000,"open":75615.1,"high":75615.1,"low":75615.0,"close":75615.1},{"t":1779507720000,"open":75615.1,"high":75620.5,"low":75615.0,"close":75618.1},{"t":1779507780000,"open":75618.2,"high":75628.2,"low":75618.2,"close":75624.2},{"t":1779507840000,"open":75624.3,"high":75633.7,"low":75621.2,"close":75621.3},{"t":1779507900000,"open":75621.2,"high":75621.3,"low":75603.2,"close":75603.3},{"t":1779507960000,"open":75603.2,"high":75619.4,"low":75601.8,"close":75601.9},{"t":1779508020000,"open":75601.8,"high":75601.9,"low":75600.0,"close":75600.0},{"t":1779508080000,"open":75600.0,"high":75600.1,"low":75596.7,"close":75596.7},{"t":1779508140000,"open":75596.7,"high":75615.9,"low":75596.7,"close":75606.8},{"t":1779508200000,"open":75606.9,"high":75606.9,"low":75606.8,"close":75606.8},{"t":1779508260000,"open":75606.9,"high":75606.9,"low":75606.8,"close":75606.9},{"t":1779508320000,"open":75606.9,"high":75618.6,"low":75606.8,"close":75618.6},{"t":1779508380000,"open":75618.6,"high":75619.4,"low":75618.5,"close":75619.3},{"t":1779508440000,"open":75619.4,"high":75624.0,"low":75619.3,"close":75624.0},{"t":1779508500000,"open":75624.0,"high":75624.0,"low":75617.1,"close":75617.2},{"t":1779508560000,"open":75617.1,"high":75617.2,"low":75604.6,"close":75604.6},{"t":1779508620000,"open":75604.7,"high":75604.7,"low":75588.0,"close":75591.0},{"t":1779508680000,"open":75591.0,"high":75594.0,"low":75591.0,"close":75594.0},{"t":1779508740000,"open":75594.0,"high":75599.1,"low":75594.0,"close":75599.1},{"t":1779508800000,"open":75599.0,"high":75599.1,"low":75596.9,"close":75598.0},{"t":1779508860000,"open":75597.9,"high":75598.0,"low":75588.8,"close":75588.9},{"t":1779508920000,"open":75588.9,"high":75595.1,"low":75588.8,"close":75593.0},{"t":1779508980000,"open":75593.0,"high":75593.0,"low":75584.5,"close":75584.6},{"t":1779509040000,"open":75584.6,"high":75611.8,"low":75584.5,"close":75611.7},{"t":1779509100000,"open":75611.7,"high":75611.8,"low":75605.8,"close":75605.8},{"t":1779509160000,"open":75605.7,"high":75605.8,"low":75605.7,"close":75605.8},{"t":1779509220000,"open":75605.7,"high":75605.8,"low":75600.8,"close":75600.9},{"t":1779509280000,"open":75600.8,"high":75600.9,"low":75593.9,"close":75593.9},{"t":1779509340000,"open":75593.9,"high":75594.0,"low":75593.9,"close":75594.0},{"t":1779509400000,"open":75593.9,"high":75597.2,"low":75593.9,"close":75597.2},{"t":1779509460000,"open":75597.2,"high":75603.7,"low":75597.1,"close":75603.7},{"t":1779509520000,"open":75603.6,"high":75606.8,"low":75601.6,"close":75601.6},{"t":1779509580000,"open":75601.6,"high":75601.7,"low":75601.6,"close":75601.6},{"t":1779509640000,"open":75601.6,"high":75603.0,"low":75597.4,"close":75597.4},{"t":1779509700000,"open":75597.5,"high":75597.5,"low":75596.0,"close":75596.0},{"t":1779509760000,"open":75596.1,"high":75596.1,"low":75590.0,"close":75590.0},{"t":1779509820000,"open":75590.0,"high":75590.1,"low":75581.8,"close":75581.8},{"t":1779509880000,"open":75581.9,"high":75581.9,"low":75574.2,"close":75579.7},{"t":1779509940000,"open":75579.7,"high":75579.8,"low":75532.9,"close":75543.2},{"t":1779510000000,"open":75543.1,"high":75543.2,"low":75534.5,"close":75543.1},{"t":1779510060000,"open":75543.1,"high":75543.2,"low":75532.6,"close":75537.5},{"t":1779510120000,"open":75537.5,"high":75537.6,"low":75536.2,"close":75536.3},{"t":1779510180000,"open":75536.2,"high":75545.4,"low":75536.2,"close":75545.4},{"t":1779510240000,"open":75545.4,"high":75547.0,"low":75545.4,"close":75546.9},{"t":1779510300000,"open":75546.9,"high":75547.0,"low":75546.9,"close":75547.0},{"t":1779510360000,"open":75546.9,"high":75547.0,"low":75546.9,"close":75546.9},{"t":1779510420000,"open":75546.9,"high":75547.0,"low":75537.7,"close":75537.8},{"t":1779510480000,"open":75537.7,"high":75537.8,"low":75533.8,"close":75533.8},{"t":1779510540000,"open":75533.8,"high":75553.2,"low":75520.0,"close":75553.1},{"t":1779510600000,"open":75553.1,"high":75586.1,"low":75553.1,"close":75586.0},{"t":1779510660000,"open":75586.0,"high":75594.4,"low":75586.0,"close":75594.4},{"t":1779510720000,"open":75594.4,"high":75612.1,"low":75594.3,"close":75612.1},{"t":1779510780000,"open":75612.1,"high":75620.0,"low":75606.6,"close":75606.6},{"t":1779510840000,"open":75606.7,"high":75606.7,"low":75597.8,"close":75597.9},{"t":1779510900000,"open":75597.8,"high":75597.8,"low":75571.2,"close":75571.2},{"t":1779510960000,"open":75571.3,"high":75571.3,"low":75550.0,"close":75555.6},{"t":1779511020000,"open":75555.6,"high":75555.7,"low":75547.6,"close":75547.6},{"t":1779511080000,"open":75547.6,"high":75547.7,"low":75513.2,"close":75513.2},{"t":1779511140000,"open":75513.2,"high":75520.8,"low":75488.1,"close":75488.7},{"t":1779511200000,"open":75488.7,"high":75492.8,"low":75488.7,"close":75489.4},{"t":1779511260000,"open":75489.4,"high":75489.5,"low":75484.4,"close":75484.4},{"t":1779511320000,"open":75484.4,"high":75485.1,"low":75482.6,"close":75485.1},{"t":1779511380000,"open":75485.0,"high":75490.7,"low":75485.0,"close":75490.3},{"t":1779511440000,"open":75490.3,"high":75490.3,"low":75477.1,"close":75477.1},{"t":1779511500000,"open":75477.1,"high":75488.0,"low":75475.3,"close":75475.4},{"t":1779511560000,"open":75475.4,"high":75484.4,"low":75475.3,"close":75484.4},{"t":1779511620000,"open":75484.4,"high":75489.0,"low":75484.3,"close":75484.9},{"t":1779511680000,"open":75484.9,"high":75487.4,"low":75475.3,"close":75480.2},{"t":1779511740000,"open":75480.1,"high":75489.6,"low":75477.3,"close":75489.5},{"t":1779511800000,"open":75489.6,"high":75498.4,"low":75489.5,"close":75498.3},{"t":1779511860000,"open":75498.4,"high":75504.0,"low":75498.3,"close":75504.0},{"t":1779511920000,"open":75504.0,"high":75504.0,"low":75500.0,"close":75500.1},{"t":1779511980000,"open":75500.0,"high":75500.1,"low":75490.3,"close":75490.4},{"t":1779512040000,"open":75490.3,"high":75490.4,"low":75482.0,"close":75482.1},{"t":1779512100000,"open":75482.0,"high":75489.9,"low":75482.0,"close":75489.9},{"t":1779512160000,"open":75489.9,"high":75489.9,"low":75480.9,"close":75481.0},{"t":1779512220000,"open":75480.9,"high":75481.0,"low":75480.9,"close":75481.0},{"t":1779512280000,"open":75480.9,"high":75489.8,"low":75480.9,"close":75489.8},{"t":1779512340000,"open":75489.8,"high":75506.0,"low":75489.7,"close":75506.0},{"t":1779512400000,"open":75505.9,"high":75506.0,"low":75485.2,"close":75489.3},{"t":1779512460000,"open":75489.2,"high":75493.1,"low":75481.3,"close":75481.3},{"t":1779512520000,"open":75481.3,"high":75481.4,"low":75480.2,"close":75480.2},{"t":1779512580000,"open":75480.2,"high":75480.7,"low":75479.3,"close":75480.7},{"t":1779512640000,"open":75480.7,"high":75516.8,"low":75475.9,"close":75513.1},{"t":1779512700000,"open":75513.0,"high":75524.4,"low":75502.8,"close":75524.3},{"t":1779512760000,"open":75524.3,"high":75527.9,"low":75487.0,"close":75491.0},{"t":1779512820000,"open":75491.1,"high":75493.0,"low":75491.0,"close":75493.0},{"t":1779512880000,"open":75492.9,"high":75493.1,"low":75492.9,"close":75493.1},{"t":1779512940000,"open":75493.0,"high":75518.3,"low":75482.8,"close":75513.9},{"t":1779513000000,"open":75513.9,"high":75513.9,"low":75481.5,"close":75481.6},{"t":1779513060000,"open":75481.5,"high":75490.6,"low":75481.5,"close":75484.9},{"t":1779513120000,"open":75485.0,"high":75489.5,"low":75484.9,"close":75485.7},{"t":1779513180000,"open":75485.7,"high":75485.7,"low":75485.1,"close":75485.2},{"t":1779513240000,"open":75485.2,"high":75486.3,"low":75485.1,"close":75486.3},{"t":1779513300000,"open":75486.2,"high":75488.0,"low":75486.2,"close":75488.0},{"t":1779513360000,"open":75487.9,"high":75506.0,"low":75487.9,"close":75506.0},{"t":1779513420000,"open":75506.0,"high":75513.0,"low":75505.9,"close":75512.9},{"t":1779513480000,"open":75513.0,"high":75515.0,"low":75511.8,"close":75511.8},{"t":1779513540000,"open":75511.8,"high":75511.9,"low":75488.5,"close":75488.5},{"t":1779513600000,"open":75488.6,"high":75488.6,"low":75464.2,"close":75464.2},{"t":1779513660000,"open":75464.2,"high":75464.7,"low":75460.6,"close":75464.6},{"t":1779513720000,"open":75464.6,"high":75469.4,"low":75458.7,"close":75458.8},{"t":1779513780000,"open":75458.7,"high":75468.4,"low":75458.7,"close":75468.4},{"t":1779513840000,"open":75468.3,"high":75468.4,"low":75442.2,"close":75452.8},{"t":1779513900000,"open":75452.8,"high":75476.5,"low":75452.7,"close":75472.4},{"t":1779513960000,"open":75472.3,"high":75485.7,"low":75469.6,"close":75485.7},{"t":1779514020000,"open":75485.7,"high":75493.4,"low":75485.6,"close":75489.3},{"t":1779514080000,"open":75489.3,"high":75489.3,"low":75468.0,"close":75479.5},{"t":1779514140000,"open":75479.4,"high":75479.5,"low":75450.0,"close":75450.0},{"t":1779514200000,"open":75450.1,"high":75462.8,"low":75444.5,"close":75462.7},{"t":1779514260000,"open":75462.8,"high":75462.8,"low":75455.1,"close":75459.2},{"t":1779514320000,"open":75459.1,"high":75471.5,"low":75459.1,"close":75471.5},{"t":1779514380000,"open":75471.5,"high":75471.5,"low":75470.8,"close":75470.8},{"t":1779514440000,"open":75470.9,"high":75470.9,"low":75442.3,"close":75442.3},{"t":1779514500000,"open":75442.4,"high":75451.9,"low":75442.3,"close":75451.8},{"t":1779514560000,"open":75451.8,"high":75459.0,"low":75451.8,"close":75454.3},{"t":1779514620000,"open":75454.3,"high":75458.8,"low":75454.2,"close":75458.8},{"t":1779514680000,"open":75458.8,"high":75470.6,"low":75458.7,"close":75463.9},{"t":1779514740000,"open":75463.9,"high":75463.9,"low":75458.2,"close":75459.9},{"t":1779514800000,"open":75459.9,"high":75469.3,"low":75459.9,"close":75464.9},{"t":1779514860000,"open":75464.9,"high":75464.9,"low":75464.8,"close":75464.9},{"t":1779514920000,"open":75464.9,"high":75464.9,"low":75464.8,"close":75464.8},{"t":1779514980000,"open":75464.8,"high":75479.3,"low":75464.8,"close":75479.2},{"t":1779515040000,"open":75479.2,"high":75483.2,"low":75479.2,"close":75483.2},{"t":1779515100000,"open":75483.2,"high":75491.5,"low":75483.0,"close":75483.1},{"t":1779515160000,"open":75483.0,"high":75483.0,"low":75476.0,"close":75480.3},{"t":1779515220000,"open":75480.4,"high":75483.7,"low":75450.0,"close":75453.1},{"t":1779515280000,"open":75453.1,"high":75463.9,"low":75453.1,"close":75460.8},{"t":1779515340000,"open":75460.8,"high":75460.8,"low":75450.2,"close":75450.3},{"t":1779515400000,"open":75450.3,"high":75450.3,"low":75438.5,"close":75438.6},{"t":1779515460000,"open":75438.5,"high":75455.0,"low":75438.5,"close":75454.9},{"t":1779515520000,"open":75455.0,"high":75455.0,"low":75440.5,"close":75440.6},{"t":1779515580000,"open":75440.6,"high":75440.6,"low":75435.1,"close":75435.1},{"t":1779515640000,"open":75435.1,"high":75440.5,"low":75435.0,"close":75435.1},{"t":1779515700000,"open":75435.0,"high":75453.9,"low":75435.0,"close":75448.2},{"t":1779515760000,"open":75448.3,"high":75448.3,"low":75436.8,"close":75436.9},{"t":1779515820000,"open":75436.8,"high":75436.9,"low":75435.0,"close":75436.8},{"t":1779515880000,"open":75436.8,"high":75443.6,"low":75436.7,"close":75443.6},{"t":1779515940000,"open":75443.5,"high":75448.0,"low":75443.5,"close":75448.0},{"t":1779516000000,"open":75448.0,"high":75463.4,"low":75447.9,"close":75453.2},{"t":1779516060000,"open":75453.2,"high":75453.2,"low":75435.0,"close":75435.0},{"t":1779516120000,"open":75435.0,"high":75436.0,"low":75435.0,"close":75435.9},{"t":1779516180000,"open":75435.9,"high":75448.0,"low":75435.9,"close":75440.5},{"t":1779516240000,"open":75440.5,"high":75440.6,"low":75433.0,"close":75433.1},{"t":1779516300000,"open":75433.0,"high":75445.0,"low":75433.0,"close":75445.0},{"t":1779516360000,"open":75444.9,"high":75462.3,"low":75444.9,"close":75452.5},{"t":1779516420000,"open":75452.5,"high":75456.0,"low":75452.4,"close":75456.0},{"t":1779516480000,"open":75456.0,"high":75456.0,"low":75445.1,"close":75449.2},{"t":1779516540000,"open":75449.2,"high":75456.8,"low":75449.1,"close":75456.7},{"t":1779516600000,"open":75456.8,"high":75456.8,"low":75456.7,"close":75456.8},{"t":1779516660000,"open":75456.8,"high":75456.8,"low":75440.1,"close":75440.1},{"t":1779516720000,"open":75440.1,"high":75440.2,"low":75438.7,"close":75438.7},{"t":1779516780000,"open":75438.8,"high":75438.8,"low":75437.1,"close":75437.1},{"t":1779516840000,"open":75437.2,"high":75437.2,"low":75429.3,"close":75429.3},{"t":1779516900000,"open":75429.4,"high":75447.1,"low":75429.3,"close":75447.1},{"t":1779516960000,"open":75447.1,"high":75450.0,"low":75447.1,"close":75449.9},{"t":1779517020000,"open":75450.0,"high":75455.2,"low":75449.9,"close":75455.1},{"t":1779517080000,"open":75455.1,"high":75455.2,"low":75455.1,"close":75455.2},{"t":1779517140000,"open":75455.1,"high":75455.2,"low":75445.7,"close":75449.5},{"t":1779517200000,"open":75449.5,"high":75453.2,"low":75449.5,"close":75453.1},{"t":1779517260000,"open":75453.2,"high":75453.2,"low":75451.8,"close":75451.8},{"t":1779517320000,"open":75451.9,"high":75451.9,"low":75450.0,"close":75450.1},{"t":1779517380000,"open":75450.1,"high":75450.1,"low":75444.0,"close":75444.0},{"t":1779517440000,"open":75444.1,"high":75444.1,"low":75444.0,"close":75444.1},{"t":1779517500000,"open":75444.0,"high":75444.1,"low":75427.5,"close":75427.5},{"t":1779517560000,"open":75427.5,"high":75427.6,"low":75416.5,"close":75422.4},{"t":1779517620000,"open":75422.4,"high":75435.1,"low":75422.4,"close":75435.0},{"t":1779517680000,"open":75435.1,"high":75443.7,"low":75422.2,"close":75435.3},{"t":1779517740000,"open":75435.3,"high":75435.3,"low":75420.0,"close":75420.0},{"t":1779517800000,"open":75420.0,"high":75426.6,"low":75419.8,"close":75419.9},{"t":1779517860000,"open":75419.9,"high":75447.3,"low":75419.8,"close":75447.2},{"t":1779517920000,"open":75447.2,"high":75454.4,"low":75447.2,"close":75453.9},{"t":1779517980000,"open":75453.9,"high":75454.0,"low":75434.0,"close":75445.4},{"t":1779518040000,"open":75445.5,"high":75445.5,"low":75422.7,"close":75425.5},{"t":1779518100000,"open":75425.5,"high":75437.4,"low":75425.4,"close":75437.4},{"t":1779518160000,"open":75437.3,"high":75437.4,"low":75437.0,"close":75437.0},{"t":1779518220000,"open":75437.1,"high":75437.1,"low":75385.0,"close":75388.7},{"t":1779518280000,"open":75388.8,"high":75397.6,"low":75388.7,"close":75397.6},{"t":1779518340000,"open":75397.6,"high":75419.2,"low":75397.6,"close":75402.2},{"t":1779518400000,"open":75402.3,"high":75415.2,"low":75402.2,"close":75415.2},{"t":1779518460000,"open":75415.2,"high":75415.2,"low":75415.1,"close":75415.1},{"t":1779518520000,"open":75415.1,"high":75420.8,"low":75415.1,"close":75420.7},{"t":1779518580000,"open":75420.7,"high":75420.8,"low":75415.0,"close":75415.1},{"t":1779518640000,"open":75415.1,"high":75415.1,"low":75414.3,"close":75414.4},{"t":1779518700000,"open":75414.4,"high":75418.7,"low":75400.0,"close":75400.1},{"t":1779518760000,"open":75400.0,"high":75400.1,"low":75368.5,"close":75368.6},{"t":1779518820000,"open":75368.5,"high":75368.6,"low":75360.0,"close":75365.0},{"t":1779518880000,"open":75364.9,"high":75364.9,"low":75356.2,"close":75356.3},{"t":1779518940000,"open":75356.2,"high":75363.0,"low":75356.2,"close":75362.9},{"t":1779519000000,"open":75362.9,"high":75376.5,"low":75362.9,"close":75363.1},{"t":1779519060000,"open":75363.0,"high":75363.1,"low":75352.2,"close":75354.3},{"t":1779519120000,"open":75354.3,"high":75378.9,"low":75350.0,"close":75356.3},{"t":1779519180000,"open":75356.2,"high":75376.9,"low":75356.2,"close":75374.3},{"t":1779519240000,"open":75374.2,"high":75374.3,"low":75365.4,"close":75365.5},{"t":1779519300000,"open":75365.5,"high":75378.9,"low":75365.4,"close":75373.1},{"t":1779519360000,"open":75373.0,"high":75380.0,"low":75352.2,"close":75375.5},{"t":1779519420000,"open":75375.4,"high":75388.8,"low":75375.4,"close":75388.8},{"t":1779519480000,"open":75388.8,"high":75388.8,"low":75360.3,"close":75360.3},{"t":1779519540000,"open":75360.3,"high":75368.0,"low":75360.3,"close":75368.0},{"t":1779519600000,"open":75368.0,"high":75407.8,"low":75367.9,"close":75401.9},{"t":1779519660000,"open":75401.9,"high":75402.0,"low":75360.3,"close":75360.3},{"t":1779519720000,"open":75360.3,"high":75360.9,"low":75335.6,"close":75335.7},{"t":1779519780000,"open":75335.7,"high":75346.6,"low":75319.6,"close":75346.6},{"t":1779519840000,"open":75346.6,"high":75346.6,"low":75329.6,"close":75329.8},{"t":1779519900000,"open":75329.7,"high":75329.8,"low":75293.0,"close":75293.3},{"t":1779519960000,"open":75293.4,"high":75299.3,"low":75280.0,"close":75280.0},{"t":1779520020000,"open":75280.1,"high":75280.1,"low":75220.0,"close":75268.5},{"t":1779520080000,"open":75268.5,"high":75302.0,"low":75268.4,"close":75302.0},{"t":1779520140000,"open":75302.0,"high":75319.0,"low":75301.9,"close":75309.9},{"t":1779520200000,"open":75310.0,"high":75329.7,"low":75294.5,"close":75294.6},{"t":1779520260000,"open":75294.6,"high":75305.4,"low":75289.5,"close":75305.3},{"t":1779520320000,"open":75305.3,"high":75320.2,"low":75301.5,"close":75320.1},{"t":1779520380000,"open":75320.1,"high":75327.3,"low":75320.1,"close":75327.2},{"t":1779520440000,"open":75327.3,"high":75331.1,"low":75320.1,"close":75320.2},{"t":1779520500000,"open":75320.2,"high":75320.2,"low":75293.3,"close":75293.4},{"t":1779520560000,"open":75293.5,"high":75305.4,"low":75293.4,"close":75299.5},{"t":1779520620000,"open":75299.5,"high":75299.5,"low":75299.0,"close":75299.1},{"t":1779520680000,"open":75299.0,"high":75308.8,"low":75298.8,"close":75298.9},{"t":1779520740000,"open":75298.9,"high":75298.9,"low":75265.1,"close":75272.7},{"t":1779520800000,"open":75272.6,"high":75279.9,"low":75235.9,"close":75244.2},{"t":1779520860000,"open":75244.2,"high":75244.2,"low":75242.8,"close":75242.9},{"t":1779520920000,"open":75242.9,"high":75249.5,"low":75242.8,"close":75249.5},{"t":1779520980000,"open":75249.5,"high":75249.5,"low":75219.1,"close":75249.4},{"t":1779521040000,"open":75249.5,"high":75249.5,"low":75238.9,"close":75242.1},{"t":1779521100000,"open":75242.1,"high":75244.2,"low":75238.9,"close":75242.1},{"t":1779521160000,"open":75242.2,"high":75242.2,"low":75236.4,"close":75236.5},{"t":1779521220000,"open":75236.4,"high":75239.7,"low":75228.1,"close":75228.4},{"t":1779521280000,"open":75228.4,"high":75234.7,"low":75161.0,"close":75224.3},{"t":1779521340000,"open":75224.4,"high":75250.0,"low":75224.3,"close":75250.0},{"t":1779521400000,"open":75250.0,"high":75250.0,"low":75209.1,"close":75209.1},{"t":1779521460000,"open":75209.0,"high":75209.1,"low":75104.9,"close":75160.2},{"t":1779521520000,"open":75160.3,"high":75180.1,"low":75151.1,"close":75180.1},{"t":1779521580000,"open":75180.1,"high":75196.5,"low":75180.0,"close":75185.2},{"t":1779521640000,"open":75185.3,"high":75230.0,"low":75172.3,"close":75230.0},{"t":1779521700000,"open":75230.0,"high":75235.2,"low":75221.5,"close":75235.2},{"t":1779521760000,"open":75235.2,"high":75309.4,"low":75235.1,"close":75309.4},{"t":1779521820000,"open":75309.3,"high":75310.9,"low":75293.4,"close":75298.9},{"t":1779521880000,"open":75299.0,"high":75299.0,"low":75272.8,"close":75285.5},{"t":1779521940000,"open":75285.6,"high":75308.3,"low":75285.5,"close":75306.4},{"t":1779522000000,"open":75306.4,"high":75306.4,"low":75276.9,"close":75277.5},{"t":1779522060000,"open":75277.5,"high":75288.0,"low":75277.5,"close":75280.1},{"t":1779522120000,"open":75280.1,"high":75280.1,"low":75202.5,"close":75227.9},{"t":1779522180000,"open":75227.9,"high":75248.0,"low":75227.8,"close":75247.6},{"t":1779522240000,"open":75247.6,"high":75255.0,"low":75247.5,"close":75251.0},{"t":1779522300000,"open":75251.0,"high":75251.0,"low":75172.7,"close":75215.0},{"t":1779522360000,"open":75215.1,"high":75218.8,"low":74910.0,"close":74975.6},{"t":1779522420000,"open":74975.7,"high":75069.6,"low":74975.6,"close":75027.6},{"t":1779522480000,"open":75027.5,"high":75094.3,"low":74985.7,"close":75076.1},{"t":1779522540000,"open":75076.1,"high":75098.9,"low":74980.0,"close":74993.7},{"t":1779522600000,"open":74993.7,"high":74996.5,"low":74203.6,"close":74272.6},{"t":1779522660000,"open":74272.5,"high":74550.7,"low":74262.6,"close":74510.0},{"t":1779522720000,"open":74509.9,"high":74636.1,"low":74509.9,"close":74570.7},{"t":1779522780000,"open":74570.7,"high":74570.7,"low":74478.8,"close":74520.0},{"t":1779522840000,"open":74520.0,"high":74558.0,"low":74481.1,"close":74481.1},{"t":1779522900000,"open":74481.2,"high":74515.9,"low":74466.1,"close":74466.2},{"t":1779522960000,"open":74466.2,"high":74547.7,"low":74458.0,"close":74547.7},{"t":1779523020000,"open":74547.7,"high":74588.0,"low":74547.6,"close":74578.0},{"t":1779523080000,"open":74578.0,"high":74578.0,"low":74530.6,"close":74546.8},{"t":1779523140000,"open":74546.8,"high":74584.8,"low":74536.9,"close":74573.1},{"t":1779523200000,"open":74573.2,"high":74634.9,"low":74567.4,"close":74576.8},{"t":1779523260000,"open":74576.9,"high":74590.6,"low":74556.0,"close":74569.2},{"t":1779523320000,"open":74569.1,"high":74596.3,"low":74539.2,"close":74566.6},{"t":1779523380000,"open":74566.6,"high":74590.0,"low":74541.1,"close":74590.0},{"t":1779523440000,"open":74589.9,"high":74606.8,"low":74570.0,"close":74570.1},{"t":1779523500000,"open":74570.0,"high":74581.0,"low":74520.8,"close":74520.9},{"t":1779523560000,"open":74520.8,"high":74545.1,"low":74461.0,"close":74479.9},{"t":1779523620000,"open":74479.9,"high":74519.6,"low":74466.2,"close":74513.0},{"t":1779523680000,"open":74512.9,"high":74555.7,"low":74512.9,"close":74531.5},{"t":1779523740000,"open":74531.6,"high":74559.5,"low":74526.4,"close":74556.1},{"t":1779523800000,"open":74556.1,"high":74688.5,"low":74550.2,"close":74688.5},{"t":1779523860000,"open":74676.3,"high":74688.0,"low":74615.0,"close":74615.0},{"t":1779523920000,"open":74615.0,"high":74630.1,"low":74600.0,"close":74600.1},{"t":1779523980000,"open":74600.0,"high":74600.1,"low":74532.2,"close":74592.1},{"t":1779524040000,"open":74592.0,"high":74630.0,"low":74592.0,"close":74625.3},{"t":1779524100000,"open":74625.2,"high":74673.9,"low":74625.2,"close":74673.8},{"t":1779524160000,"open":74673.9,"high":74699.6,"low":74667.7,"close":74683.9},{"t":1779524220000,"open":74683.9,"high":74713.0,"low":74672.9,"close":74707.1},{"t":1779524280000,"open":74707.0,"high":74707.0,"low":74650.0,"close":74689.4},{"t":1779524340000,"open":74689.4,"high":74689.4,"low":74650.0,"close":74650.1},{"t":1779524400000,"open":74650.1,"high":74670.5,"low":74642.4,"close":74650.0},{"t":1779524460000,"open":74650.0,"high":74663.1,"low":74643.8,"close":74659.5},{"t":1779524520000,"open":74659.4,"high":74676.0,"low":74615.0,"close":74626.4},{"t":1779524580000,"open":74626.4,"high":74626.4,"low":74569.9,"close":74582.8},{"t":1779524640000,"open":74582.8,"high":74716.5,"low":74561.0,"close":74710.3},{"t":1779524700000,"open":74710.4,"high":74718.7,"low":74676.8,"close":74690.5},{"t":1779524760000,"open":74690.5,"high":74690.5,"low":74658.0,"close":74658.0},{"t":1779524820000,"open":74658.1,"high":74658.1,"low":74615.3,"close":74615.3},{"t":1779524880000,"open":74615.3,"high":74615.4,"low":74581.9,"close":74591.3},{"t":1779524940000,"open":74591.2,"high":74591.3,"low":74570.3,"close":74580.3},{"t":1779525000000,"open":74580.3,"high":74591.0,"low":74558.3,"close":74573.2},{"t":1779525060000,"open":74573.3,"high":74573.3,"low":74508.0,"close":74521.9},{"t":1779525120000,"open":74521.9,"high":74521.9,"low":74480.1,"close":74507.6},{"t":1779525180000,"open":74507.6,"high":74507.6,"low":74473.3,"close":74485.5},{"t":1779525240000,"open":74485.5,"high":74516.0,"low":74475.8,"close":74502.9},{"t":1779525300000,"open":74502.8,"high":74502.9,"low":74470.0,"close":74470.1},{"t":1779525360000,"open":74470.0,"high":74480.0,"low":74466.0,"close":74468.9},{"t":1779525420000,"open":74468.9,"high":74476.3,"low":74431.0,"close":74431.0},{"t":1779525480000,"open":74431.1,"high":74447.8,"low":74358.0,"close":74372.2},{"t":1779525540000,"open":74372.1,"high":74387.5,"low":74326.6,"close":74326.7},{"t":1779525600000,"open":74326.6,"high":74361.1,"low":74307.0,"close":74355.5},{"t":1779525660000,"open":74355.5,"high":74399.3,"low":74354.0,"close":74381.8},{"t":1779525720000,"open":74381.7,"high":74408.3,"low":74368.9,"close":74400.8},{"t":1779525780000,"open":74400.7,"high":74424.0,"low":74386.1,"close":74397.2},{"t":1779525840000,"open":74397.3,"high":74426.3,"low":74397.2,"close":74426.2},{"t":1779525900000,"open":74426.3,"high":74438.3,"low":74383.4,"close":74437.4},{"t":1779525960000,"open":74437.4,"high":74506.2,"low":74437.3,"close":74498.9},{"t":1779526020000,"open":74499.1,"high":74506.4,"low":74482.5,"close":74490.3},{"t":1779526080000,"open":74490.4,"high":74618.2,"low":74490.3,"close":74600.1},{"t":1779526140000,"open":74600.1,"high":74604.4,"low":74577.6,"close":74585.8},{"t":1779526200000,"open":74585.9,"high":74649.4,"low":74585.8,"close":74635.6},{"t":1779526260000,"open":74635.6,"high":74649.2,"low":74604.7,"close":74621.4},{"t":1779526320000,"open":74621.4,"high":74644.2,"low":74621.4,"close":74640.0},{"t":1779526380000,"open":74640.0,"high":74651.7,"low":74640.0,"close":74651.7},{"t":1779526440000,"open":74651.6,"high":74651.7,"low":74650.0,"close":74650.2},{"t":1779526500000,"open":74650.2,"high":74650.2,"low":74640.1,"close":74643.8},{"t":1779526560000,"open":74643.8,"high":74655.5,"low":74643.7,"close":74655.0},{"t":1779526620000,"open":74654.9,"high":74654.9,"low":74636.1,"close":74641.0},{"t":1779526680000,"open":74641.1,"high":74659.4,"low":74641.0,"close":74650.5},{"t":1779526740000,"open":74650.5,"high":74655.0,"low":74650.4,"close":74655.0},{"t":1779526800000,"open":74655.0,"high":74655.0,"low":74634.9,"close":74638.5},{"t":1779526860000,"open":74638.5,"high":74660.0,"low":74638.5,"close":74660.0},{"t":1779526920000,"open":74659.9,"high":74660.0,"low":74630.0,"close":74630.1},{"t":1779526980000,"open":74630.1,"high":74635.0,"low":74617.1,"close":74633.7},{"t":1779527040000,"open":74633.8,"high":74658.9,"low":74633.7,"close":74645.7},{"t":1779527100000,"open":74645.8,"high":74645.8,"low":74617.1,"close":74634.2},{"t":1779527160000,"open":74634.2,"high":74634.2,"low":74611.0,"close":74611.0},{"t":1779527220000,"open":74611.0,"high":74620.0,"low":74607.4,"close":74619.9},{"t":1779527280000,"open":74620.0,"high":74620.0,"low":74608.8,"close":74616.5},{"t":1779527340000,"open":74616.5,"high":74627.2,"low":74604.2,"close":74604.3},{"t":1779527400000,"open":74604.2,"high":74627.5,"low":74591.4,"close":74626.4},{"t":1779527460000,"open":74626.4,"high":74656.0,"low":74626.4,"close":74656.0},{"t":1779527520000,"open":74656.0,"high":74656.0,"low":74641.5,"close":74645.6},{"t":1779527580000,"open":74645.6,"high":74645.7,"low":74628.4,"close":74628.5},{"t":1779527640000,"open":74628.5,"high":74628.5,"low":74626.4,"close":74628.4},{"t":1779527700000,"open":74628.3,"high":74650.0,"low":74628.3,"close":74644.5},{"t":1779527760000,"open":74644.5,"high":74666.7,"low":74639.6,"close":74655.7},{"t":1779527820000,"open":74655.6,"high":74669.8,"low":74647.3,"close":74657.1},{"t":1779527880000,"open":74657.0,"high":74657.3,"low":74650.2,"close":74650.2},{"t":1779527940000,"open":74650.2,"high":74650.3,"low":74644.5,"close":74644.6},{"t":1779528000000,"open":74644.5,"high":74644.6,"low":74629.4,"close":74641.2},{"t":1779528060000,"open":74641.3,"high":74646.3,"low":74641.2,"close":74646.3},{"t":1779528120000,"open":74646.3,"high":74657.5,"low":74630.2,"close":74657.5},{"t":1779528180000,"open":74657.5,"high":74657.5,"low":74647.9,"close":74652.0},{"t":1779528240000,"open":74652.0,"high":74652.1,"low":74651.9,"close":74652.1},{"t":1779528300000,"open":74652.1,"high":74663.8,"low":74651.9,"close":74663.8},{"t":1779528360000,"open":74663.8,"high":74669.6,"low":74659.8,"close":74659.8},{"t":1779528420000,"open":74659.8,"high":74662.4,"low":74656.8,"close":74662.4},{"t":1779528480000,"open":74662.3,"high":74664.5,"low":74662.3,"close":74662.4},{"t":1779528540000,"open":74662.4,"high":74666.6,"low":74660.0,"close":74664.9},{"t":1779528600000,"open":74664.9,"high":74710.0,"low":74652.0,"close":74700.7},{"t":1779528660000,"open":74700.7,"high":74702.0,"low":74700.0,"close":74701.0},{"t":1779528720000,"open":74701.0,"high":74701.1,"low":74686.5,"close":74691.6},{"t":1779528780000,"open":74691.6,"high":74691.6,"low":74671.1,"close":74671.1},{"t":1779528840000,"open":74671.1,"high":74700.0,"low":74671.1,"close":74687.6},{"t":1779528900000,"open":74687.5,"high":74687.5,"low":74673.0,"close":74674.6},{"t":1779528960000,"open":74674.5,"high":74674.6,"low":74633.9,"close":74633.9},{"t":1779529020000,"open":74633.9,"high":74663.1,"low":74633.9,"close":74663.0},{"t":1779529080000,"open":74663.0,"high":74663.1,"low":74644.1,"close":74644.1},{"t":1779529140000,"open":74644.1,"high":74652.7,"low":74644.1,"close":74652.6},{"t":1779529200000,"open":74652.7,"high":74708.6,"low":74652.6,"close":74691.4},{"t":1779529260000,"open":74691.4,"high":74725.3,"low":74687.6,"close":74704.7},{"t":1779529320000,"open":74704.7,"high":74716.0,"low":74704.7,"close":74712.6},{"t":1779529380000,"open":74712.5,"high":74723.0,"low":74708.5,"close":74721.7},{"t":1779529440000,"open":74721.7,"high":74729.5,"low":74708.8,"close":74708.9},{"t":1779529500000,"open":74708.9,"high":74715.4,"low":74708.3,"close":74715.3},{"t":1779529560000,"open":74715.4,"high":74715.4,"low":74706.9,"close":74707.0},{"t":1779529620000,"open":74706.9,"high":74715.4,"low":74703.5,"close":74707.4},{"t":1779529680000,"open":74707.4,"high":74709.2,"low":74700.0,"close":74704.2},{"t":1779529740000,"open":74704.2,"high":74719.0,"low":74704.2,"close":74716.5},{"t":1779529800000,"open":74716.5,"high":74740.4,"low":74710.5,"close":74730.0},{"t":1779529860000,"open":74729.9,"high":74730.0,"low":74720.2,"close":74721.2},{"t":1779529920000,"open":74721.3,"high":74727.9,"low":74720.2,"close":74727.9},{"t":1779529980000,"open":74727.8,"high":74727.9,"low":74706.8,"close":74706.8},{"t":1779530040000,"open":74706.9,"high":74706.9,"low":74700.0,"close":74700.0},{"t":1779530100000,"open":74700.0,"high":74700.1,"low":74664.0,"close":74669.8},{"t":1779530160000,"open":74669.7,"high":74672.9,"low":74655.2,"close":74655.3},{"t":1779530220000,"open":74655.2,"high":74657.5,"low":74650.1,"close":74650.1},{"t":1779530280000,"open":74650.1,"high":74650.2,"low":74631.3,"close":74631.3},{"t":1779530340000,"open":74631.4,"high":74631.4,"low":74626.3,"close":74630.2},{"t":1779530400000,"open":74630.3,"high":74658.7,"low":74630.3,"close":74658.7},{"t":1779530460000,"open":74658.6,"high":74658.7,"low":74650.0,"close":74655.1},{"t":1779530520000,"open":74655.1,"high":74655.1,"low":74646.4,"close":74649.9},{"t":1779530580000,"open":74650.0,"high":74655.9,"low":74649.9,"close":74655.8},{"t":1779530640000,"open":74655.8,"high":74655.9,"low":74644.1,"close":74644.2},{"t":1779530700000,"open":74644.2,"high":74649.5,"low":74640.1,"close":74649.4},{"t":1779530760000,"open":74649.5,"high":74664.8,"low":74649.5,"close":74664.8},{"t":1779530820000,"open":74664.8,"high":74686.1,"low":74664.7,"close":74679.4},{"t":1779530880000,"open":74679.4,"high":74679.4,"low":74679.3,"close":74679.3},{"t":1779530940000,"open":74679.4,"high":74679.4,"low":74669.1,"close":74671.7},{"t":1779531000000,"open":74671.7,"high":74706.1,"low":74670.1,"close":74706.1},{"t":1779531060000,"open":74706.0,"high":74720.0,"low":74706.0,"close":74719.9},{"t":1779531120000,"open":74720.0,"high":74720.0,"low":74707.4,"close":74710.0},{"t":1779531180000,"open":74710.0,"high":74719.4,"low":74703.7,"close":74703.7},{"t":1779531240000,"open":74703.7,"high":74720.5,"low":74703.7,"close":74720.5},{"t":1779531300000,"open":74720.5,"high":74731.5,"low":74720.5,"close":74722.5},{"t":1779531360000,"open":74722.5,"high":74722.5,"low":74707.4,"close":74719.4},{"t":1779531420000,"open":74719.3,"high":74723.0,"low":74719.3,"close":74722.9},{"t":1779531480000,"open":74723.0,"high":74723.0,"low":74722.9,"close":74723.0},{"t":1779531540000,"open":74723.0,"high":74723.0,"low":74722.9,"close":74722.9},{"t":1779531600000,"open":74722.9,"high":74723.0,"low":74716.2,"close":74716.2},{"t":1779531660000,"open":74716.3,"high":74716.3,"low":74716.2,"close":74716.2},{"t":1779531720000,"open":74716.2,"high":74716.3,"low":74700.0,"close":74705.6},{"t":1779531780000,"open":74705.6,"high":74717.1,"low":74705.6,"close":74717.0},{"t":1779531840000,"open":74717.1,"high":74717.1,"low":74703.1,"close":74703.2},{"t":1779531900000,"open":74703.2,"high":74707.9,"low":74701.7,"close":74707.9},{"t":1779531960000,"open":74707.8,"high":74707.9,"low":74692.6,"close":74692.7},{"t":1779532020000,"open":74692.6,"high":74692.7,"low":74688.1,"close":74692.0},{"t":1779532080000,"open":74692.1,"high":74702.8,"low":74692.0,"close":74702.8},{"t":1779532140000,"open":74702.8,"high":74717.3,"low":74702.7,"close":74717.3},{"t":1779532200000,"open":74717.3,"high":74717.3,"low":74706.3,"close":74717.2},{"t":1779532260000,"open":74717.1,"high":74717.2,"low":74707.0,"close":74707.1},{"t":1779532320000,"open":74707.0,"high":74719.0,"low":74702.7,"close":74718.9},{"t":1779532380000,"open":74719.0,"high":74719.0,"low":74718.9,"close":74719.0},{"t":1779532440000,"open":74719.0,"high":74759.5,"low":74713.3,"close":74759.4},{"t":1779532500000,"open":74759.5,"high":74759.5,"low":74736.0,"close":74736.0},{"t":1779532560000,"open":74736.0,"high":74736.1,"low":74713.6,"close":74726.8},{"t":1779532620000,"open":74726.8,"high":74752.3,"low":74726.7,"close":74748.3},{"t":1779532680000,"open":74748.3,"high":74748.3,"low":74731.2,"close":74731.9},{"t":1779532740000,"open":74731.9,"high":74752.2,"low":74731.8,"close":74747.0},{"t":1779532800000,"open":74746.9,"high":74747.0,"low":74719.4,"close":74722.4},{"t":1779532860000,"open":74722.5,"high":74730.6,"low":74718.3,"close":74725.7},{"t":1779532920000,"open":74725.8,"high":74737.4,"low":74718.7,"close":74737.4},{"t":1779532980000,"open":74737.3,"high":74745.0,"low":74720.4,"close":74729.4},{"t":1779533040000,"open":74729.3,"high":74743.7,"low":74729.3,"close":74743.7},{"t":1779533100000,"open":74743.7,"high":74759.5,"low":74743.6,"close":74743.6},{"t":1779533160000,"open":74743.7,"high":74743.7,"low":74729.3,"close":74730.0},{"t":1779533220000,"open":74730.0,"high":74730.1,"low":74695.7,"close":74695.8},{"t":1779533280000,"open":74695.8,"high":74695.8,"low":74691.7,"close":74692.0},{"t":1779533340000,"open":74692.0,"high":74692.1,"low":74691.8,"close":74691.9},{"t":1779533400000,"open":74691.8,"high":74693.6,"low":74691.7,"close":74693.5},{"t":1779533460000,"open":74693.5,"high":74693.6,"low":74691.7,"close":74691.7},{"t":1779533520000,"open":74691.8,"high":74691.8,"low":74691.7,"close":74691.8},{"t":1779533580000,"open":74691.7,"high":74697.6,"low":74689.5,"close":74697.6},{"t":1779533640000,"open":74697.5,"high":74697.6,"low":74682.5,"close":74682.5},{"t":1779533700000,"open":74682.6,"high":74682.6,"low":74682.5,"close":74682.6},{"t":1779533760000,"open":74682.6,"high":74706.8,"low":74682.5,"close":74683.8},{"t":1779533820000,"open":74683.8,"high":74688.8,"low":74683.7,"close":74688.7},{"t":1779533880000,"open":74688.7,"high":74695.0,"low":74688.7,"close":74694.9},{"t":1779533940000,"open":74695.0,"high":74695.0,"low":74680.6,"close":74687.7},{"t":1779534000000,"open":74687.7,"high":74687.8,"low":74680.6,"close":74687.2},{"t":1779534060000,"open":74687.1,"high":74692.9,"low":74687.1,"close":74692.9},{"t":1779534120000,"open":74692.9,"high":74710.0,"low":74692.9,"close":74699.8},{"t":1779534180000,"open":74699.7,"high":74716.0,"low":74697.0,"close":74716.0},{"t":1779534240000,"open":74715.9,"high":74716.0,"low":74711.3,"close":74711.4},{"t":1779534300000,"open":74711.4,"high":74738.1,"low":74711.3,"close":74728.0},{"t":1779534360000,"open":74728.1,"high":74735.1,"low":74716.8,"close":74732.1},{"t":1779534420000,"open":74732.0,"high":74750.0,"low":74732.0,"close":74749.9},{"t":1779534480000,"open":74750.0,"high":74769.1,"low":74749.9,"close":74769.1},{"t":1779534540000,"open":74769.0,"high":74777.0,"low":74769.0,"close":74769.0},{"t":1779534600000,"open":74769.0,"high":74792.5,"low":74769.0,"close":74783.1},{"t":1779534660000,"open":74783.2,"high":74783.2,"low":74769.0,"close":74769.0},{"t":1779534720000,"open":74769.0,"high":74773.8,"low":74769.0,"close":74773.7},{"t":1779534780000,"open":74773.7,"high":74773.9,"low":74773.7,"close":74773.9},{"t":1779534840000,"open":74773.9,"high":74773.9,"low":74766.1,"close":74766.1},{"t":1779534900000,"open":74766.2,"high":74779.3,"low":74766.2,"close":74779.2},{"t":1779534960000,"open":74779.3,"high":74779.3,"low":74774.8,"close":74777.9},{"t":1779535020000,"open":74777.9,"high":74778.0,"low":74777.9,"close":74777.9},{"t":1779535080000,"open":74778.0,"high":74806.2,"low":74777.9,"close":74800.2},{"t":1779535140000,"open":74800.2,"high":74800.2,"low":74790.2,"close":74790.3},{"t":1779535200000,"open":74790.2,"high":74799.9,"low":74790.2,"close":74794.1},{"t":1779535260000,"open":74794.2,"high":74795.0,"low":74794.1,"close":74794.9},{"t":1779535320000,"open":74795.0,"high":74807.1,"low":74794.9,"close":74803.7},{"t":1779535380000,"open":74803.6,"high":74839.1,"low":74803.6,"close":74835.1},{"t":1779535440000,"open":74835.1,"high":74835.2,"low":74803.6,"close":74803.6},{"t":1779535500000,"open":74803.7,"high":74838.0,"low":74803.6,"close":74837.9},{"t":1779535560000,"open":74838.0,"high":74838.0,"low":74825.9,"close":74838.0},{"t":1779535620000,"open":74838.0,"high":74838.0,"low":74824.1,"close":74827.8},{"t":1779535680000,"open":74828.0,"high":74828.6,"low":74825.0,"close":74825.0},{"t":1779535740000,"open":74825.0,"high":74825.0,"low":74820.9,"close":74820.9},{"t":1779535800000,"open":74820.9,"high":74821.0,"low":74804.5,"close":74804.6},{"t":1779535860000,"open":74804.5,"high":74808.6,"low":74804.5,"close":74808.6},{"t":1779535920000,"open":74808.5,"high":74820.2,"low":74808.5,"close":74820.2},{"t":1779535980000,"open":74820.1,"high":74820.5,"low":74808.8,"close":74808.9},{"t":1779536040000,"open":74808.8,"high":74808.9,"low":74794.3,"close":74800.0},{"t":1779536100000,"open":74799.9,"high":74800.0,"low":74794.7,"close":74795.6},{"t":1779536160000,"open":74795.6,"high":74795.6,"low":74769.2,"close":74769.2},{"t":1779536220000,"open":74769.3,"high":74774.4,"low":74769.2,"close":74774.3},{"t":1779536280000,"open":74774.4,"high":74774.4,"low":74760.0,"close":74764.4},{"t":1779536340000,"open":74764.3,"high":74764.4,"low":74758.7,"close":74758.7},{"t":1779536400000,"open":74758.8,"high":74770.0,"low":74758.7,"close":74770.0},{"t":1779536460000,"open":74769.9,"high":74785.1,"low":74763.1,"close":74777.0},{"t":1779536520000,"open":74777.0,"high":74777.1,"low":74772.2,"close":74772.3},{"t":1779536580000,"open":74772.2,"high":74772.3,"low":74770.3,"close":74770.3},{"t":1779536640000,"open":74770.3,"high":74772.3,"low":74759.5,"close":74762.6},{"t":1779536700000,"open":74762.6,"high":74765.6,"low":74762.6,"close":74765.6},{"t":1779536760000,"open":74765.6,"high":74765.6,"low":74759.4,"close":74759.5},{"t":1779536820000,"open":74759.5,"high":74761.9,"low":74758.0,"close":74761.9},{"t":1779536880000,"open":74761.8,"high":74761.9,"low":74761.8,"close":74761.8},{"t":1779536940000,"open":74761.8,"high":74769.1,"low":74761.8,"close":74765.2},{"t":1779537000000,"open":74765.3,"high":74768.8,"low":74765.3,"close":74768.8},{"t":1779537060000,"open":74768.7,"high":74768.8,"low":74768.7,"close":74768.7},{"t":1779537120000,"open":74768.8,"high":74768.8,"low":74768.7,"close":74768.8},{"t":1779537180000,"open":74768.7,"high":74768.8,"low":74761.9,"close":74762.0},{"t":1779537240000,"open":74761.9,"high":74772.3,"low":74761.9,"close":74772.2},{"t":1779537300000,"open":74772.2,"high":74800.1,"low":74772.2,"close":74800.1},{"t":1779537360000,"open":74800.0,"high":74800.1,"low":74790.6,"close":74790.6},{"t":1779537420000,"open":74790.6,"high":74790.7,"low":74772.0,"close":74772.0},{"t":1779537480000,"open":74772.1,"high":74788.3,"low":74772.0,"close":74784.4},{"t":1779537540000,"open":74784.4,"high":74784.5,"low":74763.3,"close":74763.3},{"t":1779537600000,"open":74763.3,"high":74766.9,"low":74732.1,"close":74766.9},{"t":1779537660000,"open":74766.8,"high":74766.9,"low":74752.3,"close":74752.3},{"t":1779537720000,"open":74752.4,"high":74752.4,"low":74715.5,"close":74718.9},{"t":1779537780000,"open":74719.0,"high":74730.7,"low":74718.9,"close":74730.6},{"t":1779537840000,"open":74730.7,"high":74732.0,"low":74730.6,"close":74732.0},{"t":1779537900000,"open":74732.1,"high":74743.2,"low":74730.7,"close":74737.1},{"t":1779537960000,"open":74737.2,"high":74737.2,"low":74726.8,"close":74726.8},{"t":1779538020000,"open":74726.8,"high":74726.9,"low":74726.8,"close":74726.9},{"t":1779538080000,"open":74726.8,"high":74729.8,"low":74726.8,"close":74729.8},{"t":1779538140000,"open":74729.8,"high":74729.8,"low":74726.8,"close":74726.8},{"t":1779538200000,"open":74726.8,"high":74726.9,"low":74724.0,"close":74724.0},{"t":1779538260000,"open":74724.1,"high":74724.1,"low":74715.4,"close":74719.2},{"t":1779538320000,"open":74719.2,"high":74719.2,"low":74694.0,"close":74698.6},{"t":1779538380000,"open":74698.7,"high":74698.7,"low":74688.0,"close":74688.0},{"t":1779538440000,"open":74688.0,"high":74692.8,"low":74666.2,"close":74692.7},{"t":1779538500000,"open":74692.8,"high":74700.0,"low":74678.3,"close":74699.9},{"t":1779538560000,"open":74699.9,"high":74724.1,"low":74694.3,"close":74724.1},{"t":1779538620000,"open":74724.1,"high":74724.1,"low":74713.0,"close":74714.6},{"t":1779538680000,"open":74714.7,"high":74727.2,"low":74702.4,"close":74702.4},{"t":1779538740000,"open":74702.5,"high":74702.5,"low":74661.8,"close":74662.4},{"t":1779538800000,"open":74662.4,"high":74671.9,"low":74662.4,"close":74671.8},{"t":1779538860000,"open":74671.8,"high":74671.9,"low":74637.2,"close":74647.0},{"t":1779538920000,"open":74647.0,"high":74647.2,"low":74620.9,"close":74643.1},{"t":1779538980000,"open":74643.1,"high":74643.2,"low":74632.7,"close":74632.7},{"t":1779539040000,"open":74632.7,"high":74666.0,"low":74626.0,"close":74666.0},{"t":1779539100000,"open":74665.9,"high":74671.7,"low":74665.9,"close":74670.5},{"t":1779539160000,"open":74670.4,"high":74693.1,"low":74670.4,"close":74674.1},{"t":1779539220000,"open":74674.1,"high":74687.9,"low":74674.1,"close":74680.4},{"t":1779539280000,"open":74680.5,"high":74709.8,"low":74680.4,"close":74709.7},{"t":1779539340000,"open":74709.7,"high":74710.2,"low":74709.7,"close":74710.1},{"t":1779539400000,"open":74710.1,"high":74719.5,"low":74710.1,"close":74719.4},{"t":1779539460000,"open":74719.4,"high":74730.0,"low":74719.4,"close":74724.0},{"t":1779539520000,"open":74724.0,"high":74729.9,"low":74724.0,"close":74724.3},{"t":1779539580000,"open":74724.3,"high":74724.4,"low":74719.5,"close":74719.6},{"t":1779539640000,"open":74719.5,"high":74719.6,"low":74710.3,"close":74710.3},{"t":1779539700000,"open":74710.3,"high":74715.2,"low":74710.3,"close":74715.1},{"t":1779539760000,"open":74715.2,"high":74727.8,"low":74715.1,"close":74727.8},{"t":1779539820000,"open":74728.0,"high":74728.0,"low":74717.3,"close":74717.4},{"t":1779539880000,"open":74717.4,"high":74726.8,"low":74717.3,"close":74726.8},{"t":1779539940000,"open":74726.7,"high":74747.5,"low":74726.7,"close":74737.1},{"t":1779540000000,"open":74737.1,"high":74743.6,"low":74723.4,"close":74723.5},{"t":1779540060000,"open":74723.5,"high":74723.5,"low":74714.5,"close":74714.5},{"t":1779540120000,"open":74714.5,"high":74717.5,"low":74703.5,"close":74717.4},{"t":1779540180000,"open":74717.5,"high":74717.5,"low":74700.0,"close":74709.4},{"t":1779540240000,"open":74709.5,"high":74712.3,"low":74701.2,"close":74701.5},{"t":1779540300000,"open":74701.5,"high":74709.9,"low":74701.5,"close":74702.5},{"t":1779540360000,"open":74702.4,"high":74702.5,"low":74700.0,"close":74700.1},{"t":1779540420000,"open":74700.0,"high":74700.1,"low":74696.0,"close":74696.1},{"t":1779540480000,"open":74696.0,"high":74696.0,"low":74692.3,"close":74695.9},{"t":1779540540000,"open":74695.8,"high":74702.4,"low":74695.8,"close":74702.3},{"t":1779540600000,"open":74702.3,"high":74709.8,"low":74693.4,"close":74693.4},{"t":1779540660000,"open":74693.5,"high":74697.7,"low":74693.4,"close":74697.6},{"t":1779540720000,"open":74697.7,"high":74697.7,"low":74695.1,"close":74695.3},{"t":1779540780000,"open":74695.4,"high":74695.4,"low":74695.3,"close":74695.4},{"t":1779540840000,"open":74695.3,"high":74702.3,"low":74690.0,"close":74702.2},{"t":1779540900000,"open":74702.3,"high":74715.6,"low":74702.2,"close":74715.6},{"t":1779540960000,"open":74715.6,"high":74715.7,"low":74715.5,"close":74715.7},{"t":1779541020000,"open":74715.7,"high":74719.6,"low":74710.0,"close":74710.1},{"t":1779541080000,"open":74710.0,"high":74710.1,"low":74684.0,"close":74687.8},{"t":1779541140000,"open":74687.7,"high":74726.0,"low":74687.7,"close":74726.0},{"t":1779541200000,"open":74726.0,"high":74852.0,"low":74721.0,"close":74851.9},{"t":1779541260000,"open":74852.0,"high":74898.5,"low":74848.2,"close":74863.3},{"t":1779541320000,"open":74863.3,"high":74863.3,"low":74838.5,"close":74849.4},{"t":1779541380000,"open":74849.3,"high":74910.0,"low":74849.3,"close":74908.9},{"t":1779541440000,"open":74909.0,"high":74940.0,"low":74904.0,"close":74915.1},{"t":1779541500000,"open":74915.2,"high":74915.2,"low":74867.6,"close":74876.2},{"t":1779541560000,"open":74876.2,"high":74959.9,"low":74876.1,"close":74950.8},{"t":1779541620000,"open":74950.7,"high":74972.7,"low":74904.4,"close":74907.7},{"t":1779541680000,"open":74907.8,"high":74949.3,"low":74907.8,"close":74934.4},{"t":1779541740000,"open":74934.4,"high":74936.7,"low":74915.9,"close":74918.9},{"t":1779541800000,"open":74919.0,"high":74919.0,"low":74911.8,"close":74911.8},{"t":1779541860000,"open":74911.8,"high":74915.1,"low":74900.1,"close":74915.1},{"t":1779541920000,"open":74915.1,"high":74915.1,"low":74900.3,"close":74901.9},{"t":1779541980000,"open":74901.9,"high":74901.9,"low":74887.9,"close":74887.9},{"t":1779542040000,"open":74887.9,"high":74898.6,"low":74887.9,"close":74898.6},{"t":1779542100000,"open":74898.5,"high":74994.7,"low":74898.5,"close":74968.3},{"t":1779542160000,"open":74968.3,"high":74994.7,"low":74962.1,"close":74982.6},{"t":1779542220000,"open":74982.6,"high":74982.7,"low":74941.8,"close":74941.8},{"t":1779542280000,"open":74941.9,"high":74941.9,"low":74910.4,"close":74923.4},{"t":1779542340000,"open":74923.3,"high":74923.4,"low":74910.2,"close":74910.5},{"t":1779542400000,"open":74910.6,"high":74955.2,"low":74910.5,"close":74955.1},{"t":1779542460000,"open":74955.0,"high":75032.7,"low":74955.0,"close":74997.4},{"t":1779542520000,"open":74997.5,"high":74997.5,"low":74970.3,"close":74982.6},{"t":1779542580000,"open":74982.5,"high":74982.7,"low":74950.8,"close":74955.7},{"t":1779542640000,"open":74955.7,"high":74960.3,"low":74955.7,"close":74960.2},{"t":1779542700000,"open":74960.2,"high":74970.1,"low":74960.2,"close":74965.1},{"t":1779542760000,"open":74965.0,"high":74965.1,"low":74946.4,"close":74946.5},{"t":1779542820000,"open":74946.5,"high":74960.2,"low":74932.0,"close":74937.2},{"t":1779542880000,"open":74937.2,"high":74960.1,"low":74937.1,"close":74960.0},{"t":1779542940000,"open":74960.0,"high":74960.1,"low":74960.0,"close":74960.0},{"t":1779543000000,"open":74960.1,"high":75000.0,"low":74960.1,"close":75000.0},{"t":1779543060000,"open":74999.9,"high":75007.5,"low":74910.2,"close":74942.2},{"t":1779543120000,"open":74942.2,"high":74948.4,"low":74906.8,"close":74906.9},{"t":1779543180000,"open":74906.9,"high":74947.8,"low":74863.2,"close":74947.8},{"t":1779543240000,"open":74947.7,"high":74947.8,"low":74915.6,"close":74915.7},{"t":1779543300000,"open":74915.6,"high":74915.7,"low":74863.9,"close":74878.7},{"t":1779543360000,"open":74878.8,"high":74878.8,"low":74862.8,"close":74863.1},{"t":1779543420000,"open":74863.1,"high":74907.7,"low":74841.6,"close":74900.0},{"t":1779543480000,"open":74900.1,"high":74932.8,"low":74900.0,"close":74932.8},{"t":1779543540000,"open":74932.8,"high":74932.8,"low":74896.4,"close":74896.4},{"t":1779543600000,"open":74896.5,"high":74896.5,"low":74863.8,"close":74873.9},{"t":1779543660000,"open":74873.9,"high":74880.4,"low":74865.5,"close":74880.4},{"t":1779543720000,"open":74880.3,"high":74900.0,"low":74867.8,"close":74899.9},{"t":1779543780000,"open":74899.9,"high":74903.8,"low":74899.9,"close":74900.1},{"t":1779543840000,"open":74900.1,"high":74908.7,"low":74900.0,"close":74908.6},{"t":1779543900000,"open":74908.7,"high":74944.9,"low":74908.6,"close":74944.9},{"t":1779543960000,"open":74944.9,"high":74952.5,"low":74944.8,"close":74948.0},{"t":1779544020000,"open":74947.9,"high":74976.1,"low":74947.9,"close":74976.0},{"t":1779544080000,"open":74976.1,"high":75070.2,"low":74976.0,"close":75051.3},{"t":1779544140000,"open":75051.3,"high":75124.4,"low":75051.2,"close":75108.5},{"t":1779544200000,"open":75108.4,"high":75120.1,"low":75062.0,"close":75083.2},{"t":1779544260000,"open":75083.1,"high":75083.2,"low":75062.0,"close":75073.5},{"t":1779544320000,"open":75073.5,"high":75085.9,"low":75018.9,"close":75051.4},{"t":1779544380000,"open":75051.4,"high":75113.9,"low":75051.3,"close":75113.9},{"t":1779544440000,"open":75113.9,"high":75226.1,"low":75113.8,"close":75204.9},{"t":1779544500000,"open":75204.8,"high":75218.6,"low":75151.0,"close":75200.0},{"t":1779544560000,"open":75200.0,"high":75210.0,"low":75200.0,"close":75200.2},{"t":1779544620000,"open":75200.1,"high":75200.2,"low":75178.4,"close":75199.7},{"t":1779544680000,"open":75199.7,"high":75204.0,"low":75166.1,"close":75166.1},{"t":1779544740000,"open":75166.2,"high":75187.1,"low":75164.1,"close":75180.7},{"t":1779544800000,"open":75180.8,"high":75190.0,"low":75136.9,"close":75139.9},{"t":1779544860000,"open":75140.0,"high":75140.0,"low":75118.1,"close":75118.3},{"t":1779544920000,"open":75118.3,"high":75125.0,"low":75099.5,"close":75099.5},{"t":1779544980000,"open":75099.5,"high":75107.9,"low":75092.5,"close":75099.8},{"t":1779545040000,"open":75099.9,"high":75100.0,"low":75085.3,"close":75099.9},{"t":1779545100000,"open":75100.0,"high":75100.0,"low":75065.9,"close":75065.9},{"t":1779545160000,"open":75065.9,"high":75117.9,"low":75065.9,"close":75117.8},{"t":1779545220000,"open":75117.9,"high":75210.8,"low":75117.9,"close":75202.7},{"t":1779545280000,"open":75202.7,"high":75217.2,"low":75200.7,"close":75200.7},{"t":1779545340000,"open":75200.7,"high":75201.0,"low":75171.1,"close":75171.2},{"t":1779545400000,"open":75171.1,"high":75210.0,"low":75171.1,"close":75199.9},{"t":1779545460000,"open":75199.8,"high":75205.8,"low":75188.9,"close":75189.0},{"t":1779545520000,"open":75188.9,"high":75205.8,"low":75188.9,"close":75195.2},{"t":1779545580000,"open":75195.1,"high":75205.7,"low":75195.1,"close":75201.3},{"t":1779545640000,"open":75201.4,"high":75201.5,"low":75171.2,"close":75171.2},{"t":1779545700000,"open":75171.3,"high":75178.7,"low":75162.1,"close":75166.4},{"t":1779545760000,"open":75166.4,"high":75209.8,"low":75158.1,"close":75209.3},{"t":1779545820000,"open":75209.3,"high":75219.5,"low":75192.8,"close":75192.8},{"t":1779545880000,"open":75192.8,"high":75200.5,"low":75186.6,"close":75197.1},{"t":1779545940000,"open":75197.1,"high":75202.4,"low":75171.1,"close":75202.3},{"t":1779546000000,"open":75202.3,"high":75212.8,"low":75202.3,"close":75212.8},{"t":1779546060000,"open":75212.8,"high":75299.5,"low":75212.7,"close":75266.4},{"t":1779546120000,"open":75266.4,"high":75266.5,"low":75256.0,"close":75260.5},{"t":1779546180000,"open":75260.6,"high":75292.6,"low":75260.5,"close":75291.4},{"t":1779546240000,"open":75291.4,"high":75318.0,"low":75261.2,"close":75268.1},{"t":1779546300000,"open":75268.1,"high":75303.0,"low":75257.2,"close":75257.2},{"t":1779546360000,"open":75257.2,"high":75260.2,"low":75250.0,"close":75250.1},{"t":1779546420000,"open":75250.1,"high":75250.1,"low":75230.6,"close":75230.6},{"t":1779546480000,"open":75230.6,"high":75255.9,"low":75230.4,"close":75250.3},{"t":1779546540000,"open":75250.3,"high":75299.8,"low":75250.2,"close":75294.8},{"t":1779546600000,"open":75294.7,"high":75299.3,"low":75261.3,"close":75261.4},{"t":1779546660000,"open":75261.3,"high":75328.9,"low":75257.8,"close":75322.3},{"t":1779546720000,"open":75322.2,"high":75333.0,"low":75322.2,"close":75329.6},{"t":1779546780000,"open":75329.6,"high":75349.8,"low":75322.1,"close":75329.6},{"t":1779546840000,"open":75329.7,"high":75342.5,"low":75329.6,"close":75335.9},{"t":1779546900000,"open":75336.0,"high":75364.0,"low":75330.8,"close":75330.8},{"t":1779546960000,"open":75330.8,"high":75444.0,"low":75322.1,"close":75444.0},{"t":1779547020000,"open":75444.0,"high":75444.0,"low":75390.1,"close":75390.2},{"t":1779547080000,"open":75390.1,"high":75419.5,"low":75383.5,"close":75405.3},{"t":1779547140000,"open":75405.4,"high":75405.4,"low":75380.1,"close":75380.1},{"t":1779547200000,"open":75380.1,"high":75384.7,"low":75357.9,"close":75384.7},{"t":1779547260000,"open":75384.8,"high":75404.5,"low":75384.8,"close":75404.4},{"t":1779547320000,"open":75404.4,"high":75430.0,"low":75404.4,"close":75429.9},{"t":1779547380000,"open":75429.9,"high":75448.8,"low":75407.1,"close":75432.0},{"t":1779547440000,"open":75432.0,"high":75438.6,"low":75431.9,"close":75438.6},{"t":1779547500000,"open":75438.5,"high":75467.2,"low":75420.0,"close":75465.1},{"t":1779547560000,"open":75465.2,"high":75487.4,"low":75438.5,"close":75438.6},{"t":1779547620000,"open":75438.6,"high":75467.7,"low":75438.6,"close":75449.9},{"t":1779547680000,"open":75449.9,"high":75450.0,"low":75380.1,"close":75380.1},{"t":1779547740000,"open":75380.1,"high":75395.2,"low":75364.6,"close":75383.7},{"t":1779547800000,"open":75383.7,"high":75423.7,"low":75380.0,"close":75423.6},{"t":1779547860000,"open":75423.7,"high":75423.7,"low":75400.9,"close":75404.4},{"t":1779547920000,"open":75404.4,"high":75427.6,"low":75404.4,"close":75423.6},{"t":1779547980000,"open":75423.5,"high":75432.6,"low":75410.1,"close":75410.1},{"t":1779548040000,"open":75410.2,"high":75410.2,"low":75401.1,"close":75405.0},{"t":1779548100000,"open":75405.1,"high":75510.2,"low":75405.0,"close":75498.7},{"t":1779548160000,"open":75498.7,"high":75670.8,"low":75486.7,"close":75570.6},{"t":1779548220000,"open":75570.7,"high":75578.4,"low":75534.6,"close":75540.9},{"t":1779548280000,"open":75541.0,"high":75541.0,"low":75484.3,"close":75494.7},{"t":1779548340000,"open":75494.7,"high":75509.0,"low":75494.7,"close":75500.4},{"t":1779548400000,"open":75500.5,"high":75512.4,"low":75463.5,"close":75463.5},{"t":1779548460000,"open":75463.4,"high":75473.7,"low":75445.6,"close":75467.6},{"t":1779548520000,"open":75467.5,"high":75472.5,"low":75450.0,"close":75472.4},{"t":1779548580000,"open":75472.5,"high":75523.6,"low":75472.4,"close":75499.9},{"t":1779548640000,"open":75500.0,"high":75500.0,"low":75466.0,"close":75471.5},{"t":1779548700000,"open":75471.5,"high":75502.5,"low":75470.2,"close":75502.5},{"t":1779548760000,"open":75502.4,"high":75552.1,"low":75502.4,"close":75533.1},{"t":1779548820000,"open":75533.1,"high":75569.9,"low":75533.1,"close":75569.8},{"t":1779548880000,"open":75569.8,"high":75570.6,"low":75533.1,"close":75566.2},{"t":1779548940000,"open":75566.1,"high":75600.5,"low":75566.1,"close":75566.6},{"t":1779549000000,"open":75566.6,"high":75602.4,"low":75563.2,"close":75602.4},{"t":1779549060000,"open":75602.3,"high":75602.4,"low":75587.7,"close":75594.1},{"t":1779549120000,"open":75594.1,"high":75594.1,"low":75562.5,"close":75578.2},{"t":1779549180000,"open":75578.1,"high":75619.9,"low":75578.1,"close":75610.8},{"t":1779549240000,"open":75610.9,"high":75610.9,"low":75601.8,"close":75601.9},{"t":1779549300000,"open":75601.9,"high":75601.9,"low":75550.0,"close":75550.1},{"t":1779549360000,"open":75550.0,"high":75580.9,"low":75550.0,"close":75576.0},{"t":1779549420000,"open":75576.0,"high":75577.6,"low":75564.4,"close":75569.6},{"t":1779549480000,"open":75569.5,"high":75601.0,"low":75569.5,"close":75601.0},{"t":1779549540000,"open":75600.9,"high":75641.4,"low":75600.9,"close":75624.7},{"t":1779549600000,"open":75624.7,"high":75624.7,"low":75603.4,"close":75610.3},{"t":1779549660000,"open":75610.4,"high":75630.7,"low":75610.3,"close":75623.2},{"t":1779549720000,"open":75623.2,"high":75623.3,"low":75566.5,"close":75571.0},{"t":1779549780000,"open":75571.0,"high":75584.9,"low":75571.0,"close":75584.8},{"t":1779549840000,"open":75584.8,"high":75614.9,"low":75584.8,"close":75603.9},{"t":1779549900000,"open":75604.0,"high":75604.0,"low":75578.4,"close":75578.4},{"t":1779549960000,"open":75578.4,"high":75591.0,"low":75578.4,"close":75590.9},{"t":1779550020000,"open":75591.0,"high":75595.7,"low":75542.1,"close":75542.3},{"t":1779550080000,"open":75542.3,"high":75542.8,"low":75488.5,"close":75497.5},{"t":1779550140000,"open":75497.6,"high":75508.0,"low":75476.1,"close":75505.3},{"t":1779550200000,"open":75505.3,"high":75509.6,"low":75468.8,"close":75468.8},{"t":1779550260000,"open":75468.8,"high":75468.9,"low":75416.3,"close":75416.3},{"t":1779550320000,"open":75416.4,"high":75445.3,"low":75406.0,"close":75445.3},{"t":1779550380000,"open":75445.2,"high":75468.5,"low":75445.2,"close":75462.3},{"t":1779550440000,"open":75462.3,"high":75462.4,"low":75414.2,"close":75418.6},{"t":1779550500000,"open":75418.6,"high":75418.6,"low":75392.1,"close":75405.7},{"t":1779550560000,"open":75405.7,"high":75416.8,"low":75405.4,"close":75416.0},{"t":1779550620000,"open":75416.0,"high":75416.0,"low":75363.3,"close":75374.6},{"t":1779550680000,"open":75374.6,"high":75396.8,"low":75374.5,"close":75380.1},{"t":1779550740000,"open":75380.2,"high":75409.8,"low":75380.1,"close":75399.8},{"t":1779550800000,"open":75399.8,"high":75444.9,"low":75399.8,"close":75444.9},{"t":1779550860000,"open":75444.8,"high":75500.0,"low":75444.8,"close":75487.7},{"t":1779550920000,"open":75487.7,"high":75488.3,"low":75468.7,"close":75473.5},{"t":1779550980000,"open":75473.6,"high":75491.3,"low":75455.6,"close":75462.4},{"t":1779551040000,"open":75462.3,"high":75468.8,"low":75446.5,"close":75468.8},{"t":1779551100000,"open":75468.8,"high":75500.0,"low":75468.7,"close":75499.4},{"t":1779551160000,"open":75499.4,"high":75511.1,"low":75486.7,"close":75497.1},{"t":1779551220000,"open":75497.0,"high":75497.0,"low":75491.3,"close":75491.3},{"t":1779551280000,"open":75491.3,"high":75515.7,"low":75482.3,"close":75482.4},{"t":1779551340000,"open":75482.4,"high":75482.4,"low":75453.6,"close":75453.7},{"t":1779551400000,"open":75453.6,"high":75473.1,"low":75453.6,"close":75473.0},{"t":1779551460000,"open":75473.0,"high":75495.8,"low":75473.0,"close":75482.8},{"t":1779551520000,"open":75482.9,"high":75482.9,"low":75473.4,"close":75473.4},{"t":1779551580000,"open":75473.4,"high":75473.5,"low":75438.4,"close":75447.0},{"t":1779551640000,"open":75447.0,"high":75461.4,"low":75438.2,"close":75461.4},{"t":1779551700000,"open":75461.4,"high":75467.2,"low":75461.1,"close":75462.5},{"t":1779551760000,"open":75462.6,"high":75469.7,"low":75461.0,"close":75461.0},{"t":1779551820000,"open":75461.1,"high":75486.4,"low":75461.0,"close":75486.3},{"t":1779551880000,"open":75486.4,"high":75486.4,"low":75475.2,"close":75475.2},{"t":1779551940000,"open":75475.2,"high":75487.0,"low":75475.2,"close":75486.9},{"t":1779552000000,"open":75487.0,"high":75606.6,"low":75487.0,"close":75575.0},{"t":1779552060000,"open":75574.9,"high":75583.7,"low":75550.0,"close":75550.1},{"t":1779552120000,"open":75550.1,"high":75550.1,"low":75516.0,"close":75529.9},{"t":1779552180000,"open":75530.0,"high":75544.1,"low":75521.9,"close":75544.0},{"t":1779552240000,"open":75544.1,"high":75577.2,"low":75544.0,"close":75568.1},{"t":1779552300000,"open":75568.2,"high":75574.8,"low":75550.0,"close":75550.0},{"t":1779552360000,"open":75550.0,"high":75550.0,"low":75499.9,"close":75499.9},{"t":1779552420000,"open":75499.9,"high":75521.0,"low":75499.7,"close":75515.1},{"t":1779552480000,"open":75515.1,"high":75515.2,"low":75486.3,"close":75486.3},{"t":1779552540000,"open":75486.4,"high":75500.0,"low":75486.4,"close":75496.4},{"t":1779552600000,"open":75496.4,"high":75500.3,"low":75496.4,"close":75500.2},{"t":1779552660000,"open":75500.2,"high":75516.7,"low":75500.2,"close":75516.6},{"t":1779552720000,"open":75516.6,"high":75516.7,"low":75500.4,"close":75515.9},{"t":1779552780000,"open":75515.8,"high":75537.6,"low":75500.4,"close":75500.4},{"t":1779552840000,"open":75500.4,"high":75506.4,"low":75494.7,"close":75496.0},{"t":1779552900000,"open":75496.0,"high":75518.8,"low":75489.5,"close":75489.5},{"t":1779552960000,"open":75489.5,"high":75489.6,"low":75455.9,"close":75475.9},{"t":1779553020000,"open":75475.9,"high":75498.0,"low":75475.9,"close":75497.9},{"t":1779553080000,"open":75497.8,"high":75497.9,"low":75497.8,"close":75497.8},{"t":1779553140000,"open":75497.8,"high":75497.9,"low":75472.1,"close":75485.1},{"t":1779553200000,"open":75485.0,"high":75491.7,"low":75485.0,"close":75486.7},{"t":1779553260000,"open":75486.6,"high":75486.7,"low":75424.0,"close":75425.0},{"t":1779553320000,"open":75424.9,"high":75457.5,"low":75424.9,"close":75441.4},{"t":1779553380000,"open":75441.5,"high":75449.0,"low":75384.9,"close":75393.3},{"t":1779553440000,"open":75393.3,"high":75398.2,"low":75380.5,"close":75385.0},{"t":1779553500000,"open":75384.9,"high":75398.0,"low":75375.0,"close":75390.9},{"t":1779553560000,"open":75390.8,"high":75397.8,"low":75385.2,"close":75385.2},{"t":1779553620000,"open":75385.2,"high":75420.3,"low":75385.2,"close":75412.5},{"t":1779553680000,"open":75412.5,"high":75439.3,"low":75412.4,"close":75439.3},{"t":1779553740000,"open":75439.2,"high":75443.9,"low":75439.2,"close":75443.9},{"t":1779553800000,"open":75443.9,"high":75457.2,"low":75442.5,"close":75444.7},{"t":1779553860000,"open":75444.8,"high":75444.8,"low":75444.7,"close":75444.7},{"t":1779553920000,"open":75444.7,"high":75465.3,"low":75444.7,"close":75465.2},{"t":1779553980000,"open":75465.2,"high":75466.6,"low":75465.2,"close":75466.6},{"t":1779554040000,"open":75466.6,"high":75466.6,"low":75439.3,"close":75439.4},{"t":1779554100000,"open":75439.3,"high":75467.0,"low":75439.3,"close":75466.9},{"t":1779554160000,"open":75466.9,"high":75467.0,"low":75451.1,"close":75454.8},{"t":1779554220000,"open":75454.9,"high":75476.3,"low":75454.8,"close":75476.2},{"t":1779554280000,"open":75476.3,"high":75503.4,"low":75476.2,"close":75501.2},{"t":1779554340000,"open":75501.2,"high":75537.9,"low":75501.1,"close":75514.9},{"t":1779554400000,"open":75514.9,"high":75515.1,"low":75497.8,"close":75497.8},{"t":1779554460000,"open":75497.9,"high":75506.4,"low":75491.7,"close":75506.4},{"t":1779554520000,"open":75506.4,"high":75506.4,"low":75485.5,"close":75485.6},{"t":1779554580000,"open":75485.6,"high":75485.6,"low":75475.9,"close":75476.0},{"t":1779554640000,"open":75476.0,"high":75480.5,"low":75466.9,"close":75467.6},{"t":1779554700000,"open":75467.7,"high":75482.3,"low":75467.6,"close":75482.2},{"t":1779554760000,"open":75482.3,"high":75482.3,"low":75464.0,"close":75464.1},{"t":1779554820000,"open":75464.0,"high":75464.1,"low":75464.0,"close":75464.1},{"t":1779554880000,"open":75464.1,"high":75464.1,"low":75443.7,"close":75443.8},{"t":1779554940000,"open":75443.7,"high":75477.3,"low":75432.3,"close":75469.8},{"t":1779555000000,"open":75469.8,"high":75491.2,"low":75449.2,"close":75491.2},{"t":1779555060000,"open":75491.2,"high":75491.2,"low":75479.5,"close":75479.6},{"t":1779555120000,"open":75479.5,"high":75513.8,"low":75479.5,"close":75484.8},{"t":1779555180000,"open":75484.7,"high":75484.8,"low":75450.0,"close":75450.1},{"t":1779555240000,"open":75450.0,"high":75450.1,"low":75422.4,"close":75422.5},{"t":1779555300000,"open":75422.4,"high":75433.3,"low":75408.9,"close":75433.2},{"t":1779555360000,"open":75433.2,"high":75444.1,"low":75433.2,"close":75436.6},{"t":1779555420000,"open":75436.6,"high":75443.9,"low":75436.5,"close":75443.9},{"t":1779555480000,"open":75443.9,"high":75450.0,"low":75419.8,"close":75428.7},{"t":1779555540000,"open":75428.7,"high":75431.9,"low":75372.1,"close":75406.4},{"t":1779555600000,"open":75406.6,"high":75464.8,"low":75406.6,"close":75453.9},{"t":1779555660000,"open":75453.8,"high":75481.5,"low":75445.4,"close":75479.2},{"t":1779555720000,"open":75479.2,"high":75490.9,"low":75458.5,"close":75458.6},{"t":1779555780000,"open":75458.5,"high":75458.6,"low":75417.6,"close":75432.5},{"t":1779555840000,"open":75432.4,"high":75432.5,"low":75400.0,"close":75400.0},{"t":1779555900000,"open":75400.0,"high":75438.4,"low":75400.0,"close":75430.2},{"t":1779555960000,"open":75430.2,"high":75430.2,"low":75420.1,"close":75420.1},{"t":1779556020000,"open":75420.2,"high":75420.2,"low":75406.4,"close":75420.1},{"t":1779556080000,"open":75420.0,"high":75456.6,"low":75420.0,"close":75456.5},{"t":1779556140000,"open":75456.5,"high":75456.6,"low":75456.5,"close":75456.6},{"t":1779556200000,"open":75456.5,"high":75456.6,"low":75427.5,"close":75429.5},{"t":1779556260000,"open":75429.5,"high":75429.6,"low":75400.0,"close":75400.0},{"t":1779556320000,"open":75400.1,"high":75402.6,"low":75394.6,"close":75402.5},{"t":1779556380000,"open":75402.5,"high":75417.6,"low":75402.5,"close":75417.6},{"t":1779556440000,"open":75417.6,"high":75425.0,"low":75417.5,"close":75424.9},{"t":1779556500000,"open":75425.0,"high":75449.4,"low":75424.9,"close":75449.4},{"t":1779556560000,"open":75449.3,"high":75475.4,"low":75449.3,"close":75475.3},{"t":1779556620000,"open":75475.4,"high":75475.4,"low":75431.1,"close":75431.1},{"t":1779556680000,"open":75431.1,"high":75431.2,"low":75415.0,"close":75418.8},{"t":1779556740000,"open":75418.8,"high":75430.9,"low":75418.8,"close":75427.5},{"t":1779556800000,"open":75427.6,"high":75427.6,"low":75394.6,"close":75394.7},{"t":1779556860000,"open":75394.7,"high":75422.1,"low":75394.6,"close":75397.0},{"t":1779556920000,"open":75397.1,"high":75413.7,"low":75381.5,"close":75387.6},{"t":1779556980000,"open":75387.5,"high":75387.6,"low":75380.2,"close":75387.5},{"t":1779557040000,"open":75387.4,"high":75409.0,"low":75387.4,"close":75408.9},{"t":1779557100000,"open":75409.0,"high":75409.0,"low":75406.3,"close":75406.4},{"t":1779557160000,"open":75406.4,"high":75408.7,"low":75396.7,"close":75396.7},{"t":1779557220000,"open":75396.7,"high":75396.8,"low":75382.8,"close":75392.8},{"t":1779557280000,"open":75392.8,"high":75418.6,"low":75392.8,"close":75418.6},{"t":1779557340000,"open":75418.6,"high":75454.4,"low":75411.9,"close":75442.7},{"t":1779557400000,"open":75442.6,"high":75463.5,"low":75442.6,"close":75452.4},{"t":1779557460000,"open":75452.6,"high":75478.1,"low":75452.6,"close":75475.5},{"t":1779557520000,"open":75475.6,"high":75475.6,"low":75452.5,"close":75463.6},{"t":1779557580000,"open":75463.6,"high":75463.6,"low":75445.0,"close":75462.2},{"t":1779557640000,"open":75462.2,"high":75477.8,"low":75426.3,"close":75429.4},{"t":1779557700000,"open":75429.5,"high":75441.2,"low":75410.0,"close":75410.0},{"t":1779557760000,"open":75410.1,"high":75422.9,"low":75405.0,"close":75405.0},{"t":1779557820000,"open":75405.1,"high":75405.1,"low":75390.1,"close":75398.4},{"t":1779557880000,"open":75398.4,"high":75398.5,"low":75379.8,"close":75392.0},{"t":1779557940000,"open":75391.9,"high":75431.1,"low":75391.7,"close":75427.2},{"t":1779558000000,"open":75427.3,"high":75427.3,"low":75393.4,"close":75409.5},{"t":1779558060000,"open":75409.5,"high":75409.5,"low":75390.1,"close":75390.1},{"t":1779558120000,"open":75390.1,"high":75390.2,"low":75385.5,"close":75390.0},{"t":1779558180000,"open":75390.0,"high":75390.1,"low":75380.0,"close":75390.0},{"t":1779558240000,"open":75390.0,"high":75393.0,"low":75390.0,"close":75393.0},{"t":1779558300000,"open":75392.9,"high":75393.0,"low":75380.5,"close":75380.7},{"t":1779558360000,"open":75380.7,"high":75380.7,"low":75333.3,"close":75371.7},{"t":1779558420000,"open":75371.7,"high":75384.0,"low":75368.2,"close":75384.0},{"t":1779558480000,"open":75384.0,"high":75393.3,"low":75384.0,"close":75393.3},{"t":1779558540000,"open":75393.2,"high":75400.0,"low":75388.8,"close":75398.2},{"t":1779558600000,"open":75398.3,"high":75398.3,"low":75398.2,"close":75398.3},{"t":1779558660000,"open":75398.3,"high":75450.0,"low":75398.2,"close":75433.0},{"t":1779558720000,"open":75433.0,"high":75436.9,"low":75432.9,"close":75436.9},{"t":1779558780000,"open":75436.9,"high":75450.9,"low":75432.9,"close":75450.8},{"t":1779558840000,"open":75450.8,"high":75460.0,"low":75450.8,"close":75452.3},{"t":1779558900000,"open":75452.4,"high":75474.8,"low":75452.3,"close":75474.7},{"t":1779558960000,"open":75474.8,"high":75494.0,"low":75474.7,"close":75480.1},{"t":1779559020000,"open":75480.0,"high":75480.1,"low":75458.4,"close":75458.5},{"t":1779559080000,"open":75458.4,"high":75469.6,"low":75451.4,"close":75456.4},{"t":1779559140000,"open":75456.4,"high":75457.1,"low":75450.0,"close":75457.1},{"t":1779559200000,"open":75457.1,"high":75464.2,"low":75444.3,"close":75461.0},{"t":1779559260000,"open":75461.0,"high":75474.1,"low":75449.6,"close":75474.1},{"t":1779559320000,"open":75474.0,"high":75479.9,"low":75430.2,"close":75441.5},{"t":1779559380000,"open":75441.5,"high":75458.2,"low":75429.5,"close":75457.2},{"t":1779559440000,"open":75457.1,"high":75480.1,"low":75457.1,"close":75480.1},{"t":1779559500000,"open":75480.0,"high":75536.5,"low":75480.0,"close":75529.2},{"t":1779559560000,"open":75529.3,"high":75534.7,"low":75509.9,"close":75534.6},{"t":1779559620000,"open":75534.7,"high":75544.9,"low":75510.9,"close":75521.5},{"t":1779559680000,"open":75521.4,"high":75521.5,"low":75507.5,"close":75519.6},{"t":1779559740000,"open":75519.6,"high":75528.8,"low":75519.5,"close":75528.8},{"t":1779559800000,"open":75528.8,"high":75578.3,"low":75528.7,"close":75562.1},{"t":1779559860000,"open":75562.1,"high":75579.4,"low":75537.9,"close":75579.3},{"t":1779559920000,"open":75579.4,"high":75777.0,"low":75579.3,"close":75748.3},{"t":1779559980000,"open":75748.2,"high":75771.4,"low":75669.9,"close":75689.4},{"t":1779560040000,"open":75689.5,"high":75698.9,"low":75650.1,"close":75659.7},{"t":1779560100000,"open":75659.7,"high":75717.0,"low":75659.7,"close":75659.9},{"t":1779560160000,"open":75659.9,"high":75659.9,"low":75613.5,"close":75619.8},{"t":1779560220000,"open":75619.8,"high":75724.0,"low":75619.7,"close":75724.0},{"t":1779560280000,"open":75723.9,"high":75737.9,"low":75711.0,"close":75716.0},{"t":1779560340000,"open":75716.0,"high":75773.8,"low":75715.9,"close":75766.3},{"t":1779560400000,"open":75766.3,"high":75880.0,"low":75758.1,"close":75857.7},{"t":1779560460000,"open":75857.8,"high":75893.4,"low":75847.2,"close":75851.1},{"t":1779560520000,"open":75851.2,"high":75874.0,"low":75850.7,"close":75852.2},{"t":1779560580000,"open":75852.1,"high":75867.6,"low":75797.2,"close":75801.8},{"t":1779560640000,"open":75801.8,"high":75801.8,"low":75750.9,"close":75778.9},{"t":1779560700000,"open":75778.9,"high":75800.0,"low":75765.3,"close":75771.0},{"t":1779560760000,"open":75770.9,"high":75771.0,"low":75732.3,"close":75732.3},{"t":1779560820000,"open":75732.3,"high":75782.6,"low":75711.2,"close":75782.5},{"t":1779560880000,"open":75782.5,"high":75810.0,"low":75782.5,"close":75805.9},{"t":1779560940000,"open":75806.0,"high":75813.7,"low":75772.0,"close":75792.6},{"t":1779561000000,"open":75792.6,"high":75858.8,"low":75792.6,"close":75854.6},{"t":1779561060000,"open":75854.6,"high":75862.8,"low":75832.8,"close":75837.9},{"t":1779561120000,"open":75837.8,"high":75871.2,"low":75832.8,"close":75871.2},{"t":1779561180000,"open":75871.1,"high":75985.3,"low":75871.1,"close":75956.6},{"t":1779561240000,"open":75956.7,"high":75956.7,"low":75833.3,"close":75846.0},{"t":1779561300000,"open":75846.0,"high":75889.6,"low":75846.0,"close":75887.2},{"t":1779561360000,"open":75887.2,"high":75887.2,"low":75817.8,"close":75817.9},{"t":1779561420000,"open":75817.8,"high":75817.9,"low":75801.7,"close":75801.7},{"t":1779561480000,"open":75801.7,"high":75801.8,"low":75777.8,"close":75777.9},{"t":1779561540000,"open":75778.0,"high":75816.4,"low":75775.2,"close":75816.3},{"t":1779561600000,"open":75816.4,"high":75854.3,"low":75807.0,"close":75844.2},{"t":1779561660000,"open":75844.2,"high":75865.0,"low":75844.2,"close":75861.5},{"t":1779561720000,"open":75861.5,"high":75881.6,"low":75861.4,"close":75867.1},{"t":1779561780000,"open":75867.0,"high":75884.7,"low":75863.4,"close":75865.7},{"t":1779561840000,"open":75865.8,"high":75879.7,"low":75849.0,"close":75859.9},{"t":1779561900000,"open":75860.0,"high":75860.0,"low":75844.7,"close":75854.2},{"t":1779561960000,"open":75854.2,"high":75864.9,"low":75831.2,"close":75843.5},{"t":1779562020000,"open":75843.5,"high":75843.5,"low":75824.8,"close":75831.2},{"t":1779562080000,"open":75831.3,"high":75847.8,"low":75777.1,"close":75777.1},{"t":1779562140000,"open":75777.1,"high":75783.6,"low":75723.2,"close":75747.2},{"t":1779562200000,"open":75747.1,"high":75775.4,"low":75747.1,"close":75775.4},{"t":1779562260000,"open":75775.4,"high":75819.5,"low":75775.4,"close":75819.5},{"t":1779562320000,"open":75819.6,"high":75829.8,"low":75800.8,"close":75800.8},{"t":1779562380000,"open":75800.8,"high":75819.3,"low":75795.1,"close":75809.4},{"t":1779562440000,"open":75809.3,"high":75831.6,"low":75792.6,"close":75820.6},{"t":1779562500000,"open":75820.5,"high":75842.4,"low":75820.5,"close":75842.4},{"t":1779562560000,"open":75842.4,"high":75856.2,"low":75842.3,"close":75847.3},{"t":1779562620000,"open":75847.2,"high":75854.8,"low":75807.0,"close":75807.1},{"t":1779562680000,"open":75807.1,"high":75814.9,"low":75803.1,"close":75812.8},{"t":1779562740000,"open":75812.7,"high":75812.8,"low":75812.3,"close":75812.4},{"t":1779562800000,"open":75812.4,"high":75843.7,"low":75812.3,"close":75830.0},{"t":1779562860000,"open":75829.9,"high":75830.0,"low":75792.0,"close":75792.6},{"t":1779562920000,"open":75792.6,"high":75792.7,"low":75748.2,"close":75767.7},{"t":1779562980000,"open":75767.7,"high":75767.8,"low":75750.6,"close":75754.9},{"t":1779563040000,"open":75754.9,"high":75780.0,"low":75754.9,"close":75779.9},{"t":1779563100000,"open":75779.9,"high":75780.0,"low":75737.7,"close":75771.0},{"t":1779563160000,"open":75771.0,"high":75778.9,"low":75760.4,"close":75778.9},{"t":1779563220000,"open":75778.8,"high":75789.6,"low":75773.4,"close":75789.6},{"t":1779563280000,"open":75789.5,"high":75795.5,"low":75752.6,"close":75784.1},{"t":1779563340000,"open":75784.1,"high":75784.2,"low":75770.1,"close":75770.1},{"t":1779563400000,"open":75770.2,"high":75779.7,"low":75756.8,"close":75779.6},{"t":1779563460000,"open":75779.7,"high":75779.7,"low":75766.8,"close":75766.9},{"t":1779563520000,"open":75766.8,"high":75779.7,"low":75766.8,"close":75769.5},{"t":1779563580000,"open":75769.6,"high":75790.4,"low":75769.6,"close":75790.3},{"t":1779563640000,"open":75790.3,"high":75807.2,"low":75766.0,"close":75766.0},{"t":1779563700000,"open":75766.0,"high":75834.6,"low":75766.0,"close":75834.6},{"t":1779563760000,"open":75834.5,"high":75840.1,"low":75828.1,"close":75840.0},{"t":1779563820000,"open":75840.1,"high":75866.4,"low":75840.1,"close":75863.2},{"t":1779563880000,"open":75863.3,"high":76000.2,"low":75863.2,"close":75923.0},{"t":1779563940000,"open":75923.0,"high":75929.9,"low":75882.4,"close":75918.1},{"t":1779564000000,"open":75918.1,"high":75963.3,"low":75906.1,"close":75925.9},{"t":1779564060000,"open":75925.8,"high":75925.9,"low":75886.5,"close":75890.8},{"t":1779564120000,"open":75890.9,"high":75895.0,"low":75890.8,"close":75890.9},{"t":1779564180000,"open":75890.8,"high":75890.9,"low":75862.1,"close":75871.7},{"t":1779564240000,"open":75871.8,"high":75871.8,"low":75860.3,"close":75870.6},{"t":1779564300000,"open":75870.7,"high":75885.0,"low":75867.5,"close":75881.1},{"t":1779564360000,"open":75881.2,"high":75908.8,"low":75881.1,"close":75908.0},{"t":1779564420000,"open":75908.0,"high":75908.0,"low":75884.3,"close":75884.4},{"t":1779564480000,"open":75884.3,"high":75914.8,"low":75884.3,"close":75914.8},{"t":1779564540000,"open":75914.7,"high":75939.0,"low":75914.7,"close":75930.1},{"t":1779564600000,"open":75930.1,"high":75948.6,"low":75916.8,"close":75929.4},{"t":1779564660000,"open":75929.4,"high":75940.5,"low":75893.7,"close":75893.7},{"t":1779564720000,"open":75893.7,"high":75893.7,"low":75880.0,"close":75880.0},{"t":1779564780000,"open":75880.1,"high":75883.0,"low":75865.9,"close":75865.9},{"t":1779564840000,"open":75865.9,"high":75887.1,"low":75865.8,"close":75883.2},{"t":1779564900000,"open":75883.2,"high":75883.2,"low":75864.6,"close":75864.6},{"t":1779564960000,"open":75864.4,"high":75864.5,"low":75845.0,"close":75854.1},{"t":1779565020000,"open":75854.1,"high":75876.5,"low":75854.1,"close":75876.4},{"t":1779565080000,"open":75876.4,"high":75904.8,"low":75876.4,"close":75904.7},{"t":1779565140000,"open":75904.7,"high":75904.8,"low":75886.6,"close":75886.6},{"t":1779565200000,"open":75886.7,"high":75897.5,"low":75876.6,"close":75894.5},{"t":1779565260000,"open":75894.5,"high":75894.5,"low":75867.1,"close":75871.2},{"t":1779565320000,"open":75871.2,"high":75871.2,"low":75863.6,"close":75863.6},{"t":1779565380000,"open":75863.7,"high":75887.9,"low":75863.6,"close":75883.8},{"t":1779565440000,"open":75883.9,"high":75897.1,"low":75850.0,"close":75897.1},{"t":1779565500000,"open":75897.1,"high":75906.4,"low":75885.4,"close":75885.5},{"t":1779565560000,"open":75885.4,"high":75885.5,"low":75862.7,"close":75862.8},{"t":1779565620000,"open":75862.8,"high":75888.7,"low":75862.8,"close":75888.6},{"t":1779565680000,"open":75888.7,"high":75899.0,"low":75882.0,"close":75882.0},{"t":1779565740000,"open":75882.0,"high":75923.1,"low":75882.0,"close":75923.1},{"t":1779565800000,"open":75923.1,"high":75923.1,"low":75893.7,"close":75902.5},{"t":1779565860000,"open":75902.5,"high":75917.6,"low":75902.5,"close":75911.2},{"t":1779565920000,"open":75911.2,"high":75911.2,"low":75873.7,"close":75879.0},{"t":1779565980000,"open":75879.1,"high":75907.7,"low":75879.0,"close":75887.7},{"t":1779566040000,"open":75887.8,"high":75892.0,"low":75887.7,"close":75889.3},{"t":1779566100000,"open":75889.3,"high":75889.3,"low":75885.7,"close":75885.8},{"t":1779566160000,"open":75885.8,"high":75889.2,"low":75879.2,"close":75889.0},{"t":1779566220000,"open":75889.1,"high":75889.1,"low":75884.3,"close":75888.8},{"t":1779566280000,"open":75888.8,"high":75970.6,"low":75888.7,"close":75950.1},{"t":1779566340000,"open":75950.5,"high":75994.9,"low":75933.0,"close":75949.5},{"t":1779566400000,"open":75949.5,"high":75974.0,"low":75940.7,"close":75940.8},{"t":1779566460000,"open":75940.8,"high":75940.8,"low":75940.3,"close":75940.3},{"t":1779566520000,"open":75940.3,"high":75985.0,"low":75940.3,"close":75957.9},{"t":1779566580000,"open":75957.9,"high":75957.9,"low":75940.6,"close":75940.6},{"t":1779566640000,"open":75940.6,"high":75946.2,"low":75940.6,"close":75946.2},{"t":1779566700000,"open":75946.2,"high":75946.2,"low":75931.2,"close":75939.8},{"t":1779566760000,"open":75939.9,"high":75939.9,"low":75913.9,"close":75913.9},{"t":1779566820000,"open":75913.9,"high":75926.4,"low":75913.9,"close":75923.8},{"t":1779566880000,"open":75923.8,"high":75930.3,"low":75916.3,"close":75928.8},{"t":1779566940000,"open":75928.8,"high":75950.0,"low":75928.4,"close":75946.0},{"t":1779567000000,"open":75946.0,"high":76130.0,"low":75945.9,"close":76116.2},{"t":1779567060000,"open":76116.2,"high":76120.8,"low":76034.5,"close":76035.5},{"t":1779567120000,"open":76035.5,"high":76054.1,"low":76023.1,"close":76023.2},{"t":1779567180000,"open":76023.1,"high":76034.9,"low":76023.1,"close":76027.2},{"t":1779567240000,"open":76027.3,"high":76060.7,"low":76027.2,"close":76057.6},{"t":1779567300000,"open":76057.6,"high":76069.9,"low":76022.5,"close":76051.9},{"t":1779567360000,"open":76051.7,"high":76100.0,"low":76051.7,"close":76100.0},{"t":1779567420000,"open":76100.0,"high":76110.4,"low":76090.0,"close":76104.6},{"t":1779567480000,"open":76104.6,"high":76130.0,"low":76100.8,"close":76130.0},{"t":1779567540000,"open":76129.9,"high":76177.5,"low":76092.0,"close":76108.8},{"t":1779567600000,"open":76108.9,"high":76114.0,"low":76086.4,"close":76089.0},{"t":1779567660000,"open":76089.0,"high":76131.1,"low":76089.0,"close":76120.4},{"t":1779567720000,"open":76120.3,"high":76120.4,"low":75962.4,"close":76024.5},{"t":1779567780000,"open":76024.5,"high":76024.5,"low":75989.1,"close":75995.8},{"t":1779567840000,"open":75995.7,"high":76013.0,"low":75995.7,"close":76004.9},{"t":1779567900000,"open":76004.9,"high":76018.2,"low":75979.2,"close":76018.1},{"t":1779567960000,"open":76018.1,"high":76018.2,"low":76011.2,"close":76014.4},{"t":1779568020000,"open":76014.4,"high":76014.5,"low":75987.6,"close":75987.6},{"t":1779568080000,"open":75987.7,"high":76003.7,"low":75987.6,"close":75988.0},{"t":1779568140000,"open":75988.0,"high":75988.1,"low":75959.6,"close":75959.6},{"t":1779568200000,"open":75959.6,"high":76035.5,"low":75922.9,"close":76012.8},{"t":1779568260000,"open":76012.8,"high":76300.0,"low":76004.5,"close":76229.9},{"t":1779568320000,"open":76229.9,"high":76300.0,"low":76171.4,"close":76293.0},{"t":1779568380000,"open":76293.0,"high":76345.7,"low":76207.0,"close":76207.0},{"t":1779568440000,"open":76207.1,"high":76297.5,"low":76198.3,"close":76251.2},{"t":1779568500000,"open":76251.3,"high":76323.0,"low":76251.2,"close":76299.1},{"t":1779568560000,"open":76299.1,"high":76368.5,"low":76286.9,"close":76365.0},{"t":1779568620000,"open":76365.0,"high":76647.0,"low":76331.0,"close":76533.7},{"t":1779568680000,"open":76533.7,"high":76774.6,"low":76511.8,"close":76619.9},{"t":1779568740000,"open":76619.9,"high":76822.9,"low":76618.6,"close":76711.8},{"t":1779568800000,"open":76711.8,"high":76823.9,"low":76686.0,"close":76787.2},{"t":1779568860000,"open":76787.1,"high":76918.7,"low":76735.3,"close":76801.5},{"t":1779568920000,"open":76801.5,"high":76849.8,"low":76738.7,"close":76784.7},{"t":1779568980000,"open":76784.7,"high":76811.0,"low":76758.6,"close":76804.8},{"t":1779569040000,"open":76804.7,"high":76837.8,"low":76756.9,"close":76804.4},{"t":1779569100000,"open":76804.4,"high":76857.7,"low":76766.1,"close":76853.8},{"t":1779569160000,"open":76853.8,"high":76881.5,"low":76711.0,"close":76720.5},{"t":1779569220000,"open":76720.5,"high":76786.6,"low":76669.7,"close":76743.8},{"t":1779569280000,"open":76743.8,"high":76770.0,"low":76711.1,"close":76769.9},{"t":1779569340000,"open":76769.9,"high":76820.0,"low":76769.6,"close":76805.6},{"t":1779569400000,"open":76805.6,"high":76809.9,"low":76763.2,"close":76776.2},{"t":1779569460000,"open":76776.2,"high":76785.1,"low":76667.1,"close":76733.1},{"t":1779569520000,"open":76733.2,"high":76773.0,"low":76717.8,"close":76738.3},{"t":1779569580000,"open":76738.2,"high":76809.9,"low":76738.2,"close":76800.8},{"t":1779569640000,"open":76800.8,"high":76862.3,"low":76752.8,"close":76856.5},{"t":1779569700000,"open":76856.5,"high":77113.0,"low":76856.5,"close":77010.3},{"t":1779569760000,"open":77010.3,"high":77165.3,"low":77002.3,"close":77108.0},{"t":1779569820000,"open":77108.0,"high":77200.0,"low":77091.5,"close":77139.2},{"t":1779569880000,"open":77139.1,"high":77153.0,"low":77102.3,"close":77134.4},{"t":1779569940000,"open":77134.4,"high":77284.2,"low":77124.7,"close":77246.9},{"t":1779570000000,"open":77246.9,"high":77427.0,"low":77244.5,"close":77307.1},{"t":1779570060000,"open":77307.1,"high":77310.0,"low":77245.8,"close":77283.8},{"t":1779570120000,"open":77283.8,"high":77289.8,"low":77070.6,"close":77083.3},{"t":1779570180000,"open":77083.3,"high":77099.0,"low":76850.7,"close":76900.7},{"t":1779570240000,"open":76900.7,"high":77008.2,"low":76900.7,"close":76985.9},{"t":1779570300000,"open":76985.8,"high":76993.4,"low":76945.3,"close":76945.4},{"t":1779570360000,"open":76945.4,"high":77003.9,"low":76905.2,"close":76981.0},{"t":1779570420000,"open":76981.0,"high":77127.9,"low":76974.8,"close":77118.1},{"t":1779570480000,"open":77118.1,"high":77131.9,"low":77040.5,"close":77040.6},{"t":1779570540000,"open":77040.5,"high":77042.6,"low":77020.0,"close":77042.6},{"t":1779570600000,"open":77042.5,"high":77116.6,"low":77042.5,"close":77063.9},{"t":1779570660000,"open":77063.9,"high":77071.8,"low":76988.8,"close":77018.6},{"t":1779570720000,"open":77018.5,"high":77034.1,"low":76960.0,"close":76960.0},{"t":1779570780000,"open":76960.1,"high":77052.4,"low":76960.0,"close":77021.3},{"t":1779570840000,"open":77021.2,"high":77021.3,"low":76928.9,"close":76939.6},{"t":1779570900000,"open":76939.6,"high":76995.0,"low":76889.4,"close":76898.7},{"t":1779570960000,"open":76898.7,"high":76958.2,"low":76865.2,"close":76891.6},{"t":1779571020000,"open":76891.7,"high":76910.0,"low":76808.2,"close":76909.5},{"t":1779571080000,"open":76909.8,"high":76949.5,"low":76874.6,"close":76935.5},{"t":1779571140000,"open":76935.4,"high":76949.7,"low":76886.3,"close":76949.5},{"t":1779571200000,"open":76949.7,"high":77070.6,"low":76945.9,"close":77047.5},{"t":1779571260000,"open":77047.4,"high":77075.2,"low":77034.7,"close":77058.3},{"t":1779571320000,"open":77058.4,"high":77058.4,"low":77012.3,"close":77033.1},{"t":1779571380000,"open":77033.0,"high":77050.0,"low":77012.9,"close":77012.9},{"t":1779571440000,"open":77012.9,"high":77013.0,"low":76936.1,"close":76948.0},{"t":1779571500000,"open":76948.1,"high":76948.1,"low":76825.5,"close":76863.6},{"t":1779571560000,"open":76863.6,"high":76868.4,"low":76830.4,"close":76860.1},{"t":1779571620000,"open":76860.1,"high":76898.9,"low":76843.1,"close":76883.1},{"t":1779571680000,"open":76883.1,"high":76883.2,"low":76815.7,"close":76815.7},{"t":1779571740000,"open":76815.7,"high":76840.4,"low":76715.2,"close":76715.3},{"t":1779571800000,"open":76715.2,"high":76715.2,"low":76505.7,"close":76592.0},{"t":1779571860000,"open":76592.0,"high":76697.9,"low":76574.7,"close":76697.6},{"t":1779571920000,"open":76697.5,"high":76714.0,"low":76675.4,"close":76692.4},{"t":1779571980000,"open":76692.5,"high":76732.7,"low":76675.6,"close":76714.2},{"t":1779572040000,"open":76714.1,"high":76827.8,"low":76714.1,"close":76802.4},{"t":1779572100000,"open":76802.4,"high":76868.5,"low":76788.1,"close":76868.4},{"t":1779572160000,"open":76868.3,"high":76878.5,"low":76841.6,"close":76872.2},{"t":1779572220000,"open":76872.3,"high":76897.4,"low":76767.2,"close":76836.2},{"t":1779572280000,"open":76836.2,"high":76836.2,"low":76727.8,"close":76770.7},{"t":1779572340000,"open":76770.6,"high":76777.4,"low":76662.5,"close":76678.8},{"t":1779572400000,"open":76678.9,"high":76678.9,"low":76580.0,"close":76580.1},{"t":1779572460000,"open":76580.0,"high":76619.7,"low":76511.8,"close":76536.1},{"t":1779572520000,"open":76536.0,"high":76654.2,"low":76531.3,"close":76635.0},{"t":1779572580000,"open":76635.0,"high":76688.8,"low":76630.0,"close":76630.8},{"t":1779572640000,"open":76630.3,"high":76671.4,"low":76630.0,"close":76671.4},{"t":1779572700000,"open":76671.3,"high":76717.4,"low":76671.3,"close":76699.1},{"t":1779572760000,"open":76699.0,"high":76716.8,"low":76585.6,"close":76585.6},{"t":1779572820000,"open":76585.6,"high":76614.2,"low":76564.0,"close":76564.0},{"t":1779572880000,"open":76564.1,"high":76600.0,"low":76546.2,"close":76557.1},{"t":1779572940000,"open":76557.1,"high":76595.2,"low":76530.0,"close":76595.1},{"t":1779573000000,"open":76595.2,"high":76676.9,"low":76595.1,"close":76676.8},{"t":1779573060000,"open":76676.9,"high":76733.3,"low":76676.9,"close":76724.1},{"t":1779573120000,"open":76724.1,"high":76726.6,"low":76686.6,"close":76694.1},{"t":1779573180000,"open":76694.1,"high":76694.1,"low":76638.1,"close":76687.7},{"t":1779573240000,"open":76687.7,"high":76712.1,"low":76668.0,"close":76712.1},{"t":1779573300000,"open":76712.1,"high":76773.7,"low":76712.1,"close":76750.7},{"t":1779573360000,"open":76750.6,"high":76792.3,"low":76750.6,"close":76792.2},{"t":1779573420000,"open":76792.2,"high":76792.3,"low":76752.0,"close":76768.6},{"t":1779573480000,"open":76768.5,"high":76768.6,"low":76704.1,"close":76704.1},{"t":1779573540000,"open":76704.2,"high":76778.0,"low":76704.2,"close":76778.0},{"t":1779573600000,"open":76778.0,"high":76812.3,"low":76773.0,"close":76773.0},{"t":1779573660000,"open":76773.0,"high":76808.1,"low":76773.0,"close":76802.1},{"t":1779573720000,"open":76802.2,"high":76846.8,"low":76802.1,"close":76829.2},{"t":1779573780000,"open":76829.2,"high":76847.9,"low":76815.1,"close":76840.9},{"t":1779573840000,"open":76840.9,"high":76864.1,"low":76835.4,"close":76846.3},{"t":1779573900000,"open":76846.3,"high":76846.3,"low":76762.4,"close":76774.0},{"t":1779573960000,"open":76773.9,"high":76779.9,"low":76714.0,"close":76779.8},{"t":1779574020000,"open":76779.8,"high":76788.4,"low":76753.0,"close":76761.8},{"t":1779574080000,"open":76761.9,"high":76761.9,"low":76710.1,"close":76729.0},{"t":1779574140000,"open":76729.1,"high":76729.1,"low":76700.9,"close":76700.9},{"t":1779574200000,"open":76700.9,"high":76701.0,"low":76681.7,"close":76693.3},{"t":1779574260000,"open":76693.3,"high":76693.4,"low":76669.6,"close":76681.7},{"t":1779574320000,"open":76681.8,"high":76681.8,"low":76646.1,"close":76649.9},{"t":1779574380000,"open":76649.9,"high":76668.2,"low":76649.9,"close":76668.1},{"t":1779574440000,"open":76668.0,"high":76668.1,"low":76611.4,"close":76625.7},{"t":1779574500000,"open":76625.7,"high":76642.9,"low":76613.9,"close":76613.9},{"t":1779574560000,"open":76614.0,"high":76630.0,"low":76606.0,"close":76630.0},{"t":1779574620000,"open":76630.0,"high":76657.1,"low":76616.0,"close":76657.0},{"t":1779574680000,"open":76657.0,"high":76663.0,"low":76657.0,"close":76657.1},{"t":1779574740000,"open":76657.0,"high":76673.8,"low":76649.0,"close":76673.8},{"t":1779574800000,"open":76673.8,"high":76673.8,"low":76664.2,"close":76664.3},{"t":1779574860000,"open":76664.3,"high":76664.3,"low":76617.6,"close":76620.3},{"t":1779574920000,"open":76620.3,"high":76628.0,"low":76606.0,"close":76628.0},{"t":1779574980000,"open":76627.9,"high":76636.1,"low":76600.0,"close":76600.0},{"t":1779575040000,"open":76600.0,"high":76600.0,"low":76539.9,"close":76540.1},{"t":1779575100000,"open":76540.1,"high":76564.7,"low":76506.0,"close":76539.9},{"t":1779575160000,"open":76539.9,"high":76564.3,"low":76539.9,"close":76540.1},{"t":1779575220000,"open":76540.1,"high":76592.0,"low":76540.1,"close":76554.5},{"t":1779575280000,"open":76554.5,"high":76580.1,"low":76547.1,"close":76558.9},{"t":1779575340000,"open":76558.8,"high":76558.9,"low":76500.2,"close":76514.4},{"t":1779575400000,"open":76514.3,"high":76522.4,"low":76452.0,"close":76463.5},{"t":1779575460000,"open":76463.5,"high":76508.7,"low":76417.5,"close":76500.0},{"t":1779575520000,"open":76499.9,"high":76571.4,"low":76499.9,"close":76559.0},{"t":1779575580000,"open":76559.0,"high":76564.6,"low":76532.5,"close":76532.6},{"t":1779575640000,"open":76532.5,"high":76543.3,"low":76517.3,"close":76517.3},{"t":1779575700000,"open":76517.3,"high":76517.3,"low":76407.2,"close":76430.7},{"t":1779575760000,"open":76430.7,"high":76430.7,"low":76362.9,"close":76399.7},{"t":1779575820000,"open":76399.7,"high":76419.9,"low":76391.0,"close":76419.9},{"t":1779575880000,"open":76419.9,"high":76435.0,"low":76403.7,"close":76420.8},{"t":1779575940000,"open":76420.8,"high":76420.8,"low":76401.0,"close":76418.5},{"t":1779576000000,"open":76418.5,"high":76464.9,"low":76418.4,"close":76459.1},{"t":1779576060000,"open":76459.1,"high":76534.6,"low":76450.0,"close":76513.9},{"t":1779576120000,"open":76513.9,"high":76526.0,"low":76487.7,"close":76487.9},{"t":1779576180000,"open":76488.0,"high":76519.8,"low":76466.0,"close":76514.8},{"t":1779576240000,"open":76514.8,"high":76524.7,"low":76491.8,"close":76524.6},{"t":1779576300000,"open":76524.6,"high":76534.1,"low":76500.0,"close":76500.1},{"t":1779576360000,"open":76500.0,"high":76500.1,"low":76460.2,"close":76496.8},{"t":1779576420000,"open":76496.8,"high":76551.4,"low":76496.8,"close":76551.4},{"t":1779576480000,"open":76551.4,"high":76564.0,"low":76543.2,"close":76564.0},{"t":1779576540000,"open":76564.0,"high":76564.0,"low":76550.0,"close":76550.7},{"t":1779576600000,"open":76550.6,"high":76567.7,"low":76550.6,"close":76567.7},{"t":1779576660000,"open":76567.7,"high":76567.7,"low":76541.3,"close":76541.4},{"t":1779576720000,"open":76541.3,"high":76560.9,"low":76522.6,"close":76558.3},{"t":1779576780000,"open":76558.3,"high":76558.4,"low":76550.0,"close":76555.0},{"t":1779576840000,"open":76555.0,"high":76560.0,"low":76537.7,"close":76560.0},{"t":1779576900000,"open":76560.0,"high":76583.9,"low":76559.9,"close":76578.7},{"t":1779576960000,"open":76578.6,"high":76586.7,"low":76568.0,"close":76568.0},{"t":1779577020000,"open":76568.1,"high":76573.6,"low":76560.0,"close":76573.5},{"t":1779577080000,"open":76573.6,"high":76573.6,"low":76545.6,"close":76545.6},{"t":1779577140000,"open":76545.6,"high":76562.4,"low":76533.9,"close":76553.0},{"t":1779577200000,"open":76553.0,"high":76553.0,"low":76501.1,"close":76516.6},{"t":1779577260000,"open":76516.6,"high":76562.3,"low":76516.3,"close":76543.2},{"t":1779577320000,"open":76543.3,"high":76543.3,"low":76523.0,"close":76524.0},{"t":1779577380000,"open":76524.1,"high":76569.7,"low":76523.0,"close":76569.7},{"t":1779577440000,"open":76569.7,"high":76569.7,"low":76562.8,"close":76562.9},{"t":1779577500000,"open":76562.8,"high":76598.9,"low":76552.7,"close":76598.8},{"t":1779577560000,"open":76598.9,"high":76716.4,"low":76598.9,"close":76716.4},{"t":1779577620000,"open":76716.3,"high":76765.4,"low":76712.3,"close":76722.2},{"t":1779577680000,"open":76722.2,"high":76722.3,"low":76702.8,"close":76702.8},{"t":1779577740000,"open":76702.9,"high":76706.9,"low":76675.5,"close":76695.7},{"t":1779577800000,"open":76695.7,"high":76725.9,"low":76679.8,"close":76714.9},{"t":1779577860000,"open":76714.8,"high":76727.1,"low":76704.7,"close":76722.8},{"t":1779577920000,"open":76722.8,"high":76722.8,"low":76692.3,"close":76692.4},{"t":1779577980000,"open":76692.3,"high":76692.4,"low":76664.8,"close":76664.8},{"t":1779578040000,"open":76664.8,"high":76664.9,"low":76635.5,"close":76647.6},{"t":1779578100000,"open":76647.6,"high":76706.6,"low":76647.6,"close":76691.6},{"t":1779578160000,"open":76691.7,"high":76708.7,"low":76691.7,"close":76708.7},{"t":1779578220000,"open":76708.7,"high":76735.7,"low":76701.9,"close":76727.0},{"t":1779578280000,"open":76726.9,"high":76727.0,"low":76710.0,"close":76712.6},{"t":1779578340000,"open":76712.6,"high":76712.6,"low":76665.3,"close":76697.2},{"t":1779578400000,"open":76697.2,"high":76700.9,"low":76682.7,"close":76700.8},{"t":1779578460000,"open":76700.9,"high":76700.9,"low":76671.2,"close":76671.3},{"t":1779578520000,"open":76671.3,"high":76671.3,"low":76615.0,"close":76640.5},{"t":1779578580000,"open":76640.5,"high":76640.5,"low":76614.4,"close":76614.4},{"t":1779578640000,"open":76614.4,"high":76614.5,"low":76582.4,"close":76586.7},{"t":1779578700000,"open":76586.8,"high":76586.8,"low":76549.0,"close":76568.6},{"t":1779578760000,"open":76568.6,"high":76611.2,"low":76548.5,"close":76595.1},{"t":1779578820000,"open":76595.1,"high":76609.3,"low":76595.1,"close":76609.2},{"t":1779578880000,"open":76609.3,"high":76609.3,"low":76570.0,"close":76593.6},{"t":1779578940000,"open":76593.5,"high":76609.3,"low":76587.9,"close":76609.2},{"t":1779579000000,"open":76609.3,"high":76640.2,"low":76609.2,"close":76640.2},{"t":1779579060000,"open":76640.2,"high":76715.0,"low":76640.1,"close":76689.7},{"t":1779579120000,"open":76689.7,"high":76721.6,"low":76689.6,"close":76721.5},{"t":1779579180000,"open":76721.6,"high":76740.0,"low":76673.2,"close":76673.3},{"t":1779579240000,"open":76673.3,"high":76719.7,"low":76672.1,"close":76700.0},{"t":1779579300000,"open":76700.1,"high":76700.1,"low":76666.3,"close":76666.3},{"t":1779579360000,"open":76666.4,"high":76700.1,"low":76642.1,"close":76700.0},{"t":1779579420000,"open":76700.0,"high":76700.2,"low":76677.9,"close":76683.7},{"t":1779579480000,"open":76683.8,"high":76720.0,"low":76679.0,"close":76711.0},{"t":1779579540000,"open":76711.0,"high":76711.0,"low":76670.8,"close":76688.9},{"t":1779579600000,"open":76688.9,"high":76700.1,"low":76666.6,"close":76666.6},{"t":1779579660000,"open":76666.6,"high":76700.1,"low":76666.6,"close":76689.2},{"t":1779579720000,"open":76689.2,"high":76699.2,"low":76657.0,"close":76657.1},{"t":1779579780000,"open":76657.0,"high":76716.8,"low":76655.4,"close":76708.1},{"t":1779579840000,"open":76708.2,"high":76708.2,"low":76672.2,"close":76678.3},{"t":1779579900000,"open":76678.2,"high":76699.5,"low":76677.4,"close":76694.1},{"t":1779579960000,"open":76694.1,"high":76709.0,"low":76650.1,"close":76709.0},{"t":1779580020000,"open":76709.0,"high":76709.0,"low":76700.0,"close":76700.1},{"t":1779580080000,"open":76700.1,"high":76707.7,"low":76700.0,"close":76706.1},{"t":1779580140000,"open":76706.2,"high":76706.2,"low":76700.0,"close":76700.1},{"t":1779580200000,"open":76700.0,"high":76700.0,"low":76660.0,"close":76674.0},{"t":1779580260000,"open":76674.1,"high":76720.0,"low":76674.0,"close":76719.9},{"t":1779580320000,"open":76719.9,"high":76731.9,"low":76709.6,"close":76719.6},{"t":1779580380000,"open":76719.6,"high":76719.6,"low":76701.6,"close":76701.6},{"t":1779580440000,"open":76701.7,"high":76716.2,"low":76701.6,"close":76716.1},{"t":1779580500000,"open":76716.1,"high":76738.2,"low":76716.1,"close":76738.2},{"t":1779580560000,"open":76738.2,"high":76770.4,"low":76736.8,"close":76762.1},{"t":1779580620000,"open":76762.1,"high":76799.0,"low":76752.8,"close":76768.5},{"t":1779580680000,"open":76768.6,"high":76768.6,"low":76724.7,"close":76732.6},{"t":1779580740000,"open":76732.7,"high":76732.7,"low":76715.2,"close":76715.2},{"t":1779580800000,"open":76715.3,"high":76775.4,"low":76715.2,"close":76760.3},{"t":1779580860000,"open":76760.2,"high":76760.2,"low":76678.0,"close":76688.2},{"t":1779580920000,"open":76688.1,"high":76694.3,"low":76670.8,"close":76681.4},{"t":1779580980000,"open":76681.3,"high":76697.1,"low":76665.0,"close":76697.0},{"t":1779581040000,"open":76697.0,"high":76697.1,"low":76666.4,"close":76666.5},{"t":1779581100000,"open":76666.5,"high":76678.0,"low":76638.5,"close":76638.5},{"t":1779581160000,"open":76638.5,"high":76638.5,"low":76624.4,"close":76624.6},{"t":1779581220000,"open":76624.6,"high":76665.0,"low":76624.5,"close":76664.9},{"t":1779581280000,"open":76665.0,"high":76665.0,"low":76641.0,"close":76651.9},{"t":1779581340000,"open":76651.9,"high":76652.0,"low":76626.9,"close":76634.3},{"t":1779581400000,"open":76634.3,"high":76639.9,"low":76623.6,"close":76630.2},{"t":1779581460000,"open":76630.2,"high":76649.2,"low":76620.9,"close":76649.1},{"t":1779581520000,"open":76649.1,"high":76649.2,"low":76627.2,"close":76631.9},{"t":1779581580000,"open":76632.0,"high":76658.1,"low":76632.0,"close":76658.1},{"t":1779581640000,"open":76658.1,"high":76665.0,"low":76658.0,"close":76658.0},{"t":1779581700000,"open":76658.0,"high":76710.7,"low":76658.0,"close":76700.0},{"t":1779581760000,"open":76699.9,"high":76699.9,"low":76661.4,"close":76661.4},{"t":1779581820000,"open":76661.4,"high":76687.9,"low":76652.1,"close":76680.0},{"t":1779581880000,"open":76680.0,"high":76680.1,"low":76661.5,"close":76661.5},{"t":1779581940000,"open":76661.5,"high":76665.3,"low":76661.4,"close":76664.0},{"t":1779582000000,"open":76663.9,"high":76694.4,"low":76663.9,"close":76684.8},{"t":1779582060000,"open":76684.7,"high":76684.8,"low":76638.4,"close":76638.4},{"t":1779582120000,"open":76638.5,"high":76638.5,"low":76616.7,"close":76622.1},{"t":1779582180000,"open":76622.0,"high":76630.0,"low":76622.0,"close":76628.5},{"t":1779582240000,"open":76628.4,"high":76630.0,"low":76596.9,"close":76599.9},{"t":1779582300000,"open":76600.0,"high":76623.1,"low":76599.9,"close":76608.4},{"t":1779582360000,"open":76608.5,"high":76639.0,"low":76608.4,"close":76639.0},{"t":1779582420000,"open":76639.0,"high":76664.6,"low":76639.0,"close":76647.1},{"t":1779582480000,"open":76647.1,"high":76647.2,"low":76640.9,"close":76645.9},{"t":1779582540000,"open":76645.8,"high":76663.8,"low":76645.8,"close":76663.7},{"t":1779582600000,"open":76663.7,"high":76683.9,"low":76655.2,"close":76683.9},{"t":1779582660000,"open":76684.0,"high":76765.0,"low":76684.0,"close":76764.8},{"t":1779582720000,"open":76764.7,"high":76764.7,"low":76707.1,"close":76707.2},{"t":1779582780000,"open":76707.1,"high":76707.2,"low":76690.3,"close":76690.4},{"t":1779582840000,"open":76690.4,"high":76711.0,"low":76690.3,"close":76711.0},{"t":1779582900000,"open":76710.9,"high":76730.5,"low":76700.3,"close":76730.4},{"t":1779582960000,"open":76730.4,"high":76732.9,"low":76711.1,"close":76723.2},{"t":1779583020000,"open":76723.2,"high":76769.6,"low":76723.1,"close":76760.5},{"t":1779583080000,"open":76760.4,"high":76766.0,"low":76752.4,"close":76766.0},{"t":1779583140000,"open":76766.0,"high":76766.0,"low":76752.4,"close":76752.4},{"t":1779583200000,"open":76752.4,"high":76796.5,"low":76752.4,"close":76776.9},{"t":1779583260000,"open":76777.0,"high":76777.0,"low":76747.4,"close":76747.4},{"t":1779583320000,"open":76747.5,"high":76747.5,"low":76723.7,"close":76744.0},{"t":1779583380000,"open":76744.0,"high":76756.0,"low":76723.2,"close":76723.2},{"t":1779583440000,"open":76723.2,"high":76723.2,"low":76712.5,"close":76712.5},{"t":1779583500000,"open":76712.5,"high":76762.3,"low":76699.4,"close":76762.3},{"t":1779583560000,"open":76762.3,"high":76762.3,"low":76738.2,"close":76761.3},{"t":1779583620000,"open":76761.2,"high":76920.4,"low":76761.2,"close":76889.7},{"t":1779583680000,"open":76889.7,"high":76900.1,"low":76855.0,"close":76867.7},{"t":1779583740000,"open":76867.7,"high":76867.8,"low":76835.1,"close":76835.1},{"t":1779583800000,"open":76835.2,"high":76845.2,"low":76786.9,"close":76787.0},{"t":1779583860000,"open":76786.9,"high":76793.9,"low":76775.4,"close":76775.4},{"t":1779583920000,"open":76775.4,"high":76820.8,"low":76775.4,"close":76784.1},{"t":1779583980000,"open":76784.1,"high":76795.6,"low":76775.4,"close":76784.8},{"t":1779584040000,"open":76784.7,"high":76800.1,"low":76784.7,"close":76795.0},{"t":1779584100000,"open":76795.0,"high":76806.9,"low":76787.3,"close":76801.2},{"t":1779584160000,"open":76801.2,"high":76821.3,"low":76801.2,"close":76821.3},{"t":1779584220000,"open":76821.3,"high":76835.2,"low":76821.2,"close":76828.1},{"t":1779584280000,"open":76828.0,"high":76828.1,"low":76804.0,"close":76804.1},{"t":1779584340000,"open":76804.1,"high":76812.6,"low":76804.0,"close":76812.5},{"t":1779584400000,"open":76812.6,"high":76838.5,"low":76803.9,"close":76838.5},{"t":1779584460000,"open":76838.4,"high":76857.2,"low":76824.2,"close":76824.2},{"t":1779584520000,"open":76824.3,"high":76824.3,"low":76801.8,"close":76812.9},{"t":1779584580000,"open":76813.0,"high":76827.1,"low":76812.9,"close":76820.6},{"t":1779584640000,"open":76820.7,"high":76831.8,"low":76812.9,"close":76813.0},{"t":1779584700000,"open":76813.0,"high":76813.0,"low":76750.0,"close":76750.1},{"t":1779584760000,"open":76750.0,"high":76750.0,"low":76720.8,"close":76720.9},{"t":1779584820000,"open":76720.8,"high":76760.6,"low":76720.8,"close":76760.5},{"t":1779584880000,"open":76760.6,"high":76774.7,"low":76748.9,"close":76760.1},{"t":1779584940000,"open":76760.1,"high":76760.1,"low":76752.8,"close":76759.5},{"t":1779585000000,"open":76759.5,"high":76759.6,"low":76738.7,"close":76750.2},{"t":1779585060000,"open":76750.1,"high":76768.0,"low":76743.4,"close":76768.0},{"t":1779585120000,"open":76768.0,"high":76804.5,"low":76757.5,"close":76757.6},{"t":1779585180000,"open":76757.5,"high":76764.8,"low":76757.5,"close":76764.8},{"t":1779585240000,"open":76764.8,"high":76764.8,"low":76759.1,"close":76759.1},{"t":1779585300000,"open":76759.1,"high":76768.9,"low":76759.1,"close":76759.2},{"t":1779585360000,"open":76759.1,"high":76770.7,"low":76759.1,"close":76770.6},{"t":1779585420000,"open":76770.6,"high":76774.7,"low":76759.0,"close":76759.0},{"t":1779585480000,"open":76759.0,"high":76759.1,"low":76758.7,"close":76758.8},{"t":1779585540000,"open":76758.8,"high":76769.6,"low":76755.0,"close":76769.5},{"t":1779585600000,"open":76769.6,"high":76825.3,"low":76769.5,"close":76802.1},{"t":1779585660000,"open":76802.1,"high":76838.4,"low":76798.4,"close":76838.3},{"t":1779585720000,"open":76838.2,"high":76893.4,"low":76826.7,"close":76885.8},{"t":1779585780000,"open":76885.9,"high":76899.7,"low":76876.0,"close":76881.2},{"t":1779585840000,"open":76881.2,"high":76884.4,"low":76856.0,"close":76873.1},{"t":1779585900000,"open":76873.1,"high":76873.1,"low":76851.8,"close":76857.9},{"t":1779585960000,"open":76857.9,"high":76865.7,"low":76850.0,"close":76859.0},{"t":1779586020000,"open":76858.9,"high":76859.0,"low":76836.4,"close":76837.9},{"t":1779586080000,"open":76837.8,"high":76866.8,"low":76837.8,"close":76866.8},{"t":1779586140000,"open":76866.7,"high":76879.5,"low":76866.7,"close":76870.2},{"t":1779586200000,"open":76870.3,"high":76870.3,"low":76840.5,"close":76840.5},{"t":1779586260000,"open":76840.5,"high":76840.6,"low":76835.4,"close":76835.4},{"t":1779586320000,"open":76835.4,"high":76855.0,"low":76835.4,"close":76855.0},{"t":1779586380000,"open":76855.0,"high":76885.6,"low":76854.9,"close":76884.4},{"t":1779586440000,"open":76884.4,"high":76896.4,"low":76884.3,"close":76885.0},{"t":1779586500000,"open":76885.1,"high":76885.1,"low":76863.0,"close":76863.0},{"t":1779586560000,"open":76863.0,"high":76878.0,"low":76863.0,"close":76871.0},{"t":1779586620000,"open":76871.0,"high":76875.8,"low":76855.8,"close":76858.8},{"t":1779586680000,"open":76858.9,"high":76886.3,"low":76858.8,"close":76874.6},{"t":1779586740000,"open":76874.6,"high":76876.3,"low":76873.6,"close":76874.4},{"t":1779586800000,"open":76874.3,"high":76874.3,"low":76820.1,"close":76822.9},{"t":1779586860000,"open":76822.8,"high":76822.9,"low":76815.3,"close":76815.3},{"t":1779586920000,"open":76815.3,"high":76817.9,"low":76796.9,"close":76808.4},{"t":1779586980000,"open":76808.4,"high":76808.5,"low":76784.6,"close":76791.5},{"t":1779587040000,"open":76791.5,"high":76800.1,"low":76783.2,"close":76797.9},{"t":1779587100000,"open":76797.9,"high":76810.5,"low":76761.5,"close":76784.3},{"t":1779587160000,"open":76784.4,"high":76817.5,"low":76763.5,"close":76796.1},{"t":1779587220000,"open":76796.1,"high":76818.0,"low":76796.1,"close":76805.8},{"t":1779587280000,"open":76805.9,"high":76831.4,"low":76805.8,"close":76831.3},{"t":1779587340000,"open":76831.4,"high":76849.3,"low":76825.6,"close":76849.3},{"t":1779587400000,"open":76849.3,"high":76860.7,"low":76842.5,"close":76847.5},{"t":1779587460000,"open":76847.6,"high":76858.9,"low":76838.3,"close":76838.3},{"t":1779587520000,"open":76838.4,"high":76865.0,"low":76838.3,"close":76842.5},{"t":1779587580000,"open":76842.5,"high":76850.0,"low":76842.5,"close":76846.3},{"t":1779587640000,"open":76846.3,"high":76846.4,"low":76832.1,"close":76836.8},{"t":1779587700000,"open":76836.8,"high":76849.0,"low":76834.1,"close":76848.9},{"t":1779587760000,"open":76849.0,"high":76849.0,"low":76835.1,"close":76835.1},{"t":1779587820000,"open":76835.2,"high":76835.2,"low":76820.7,"close":76833.5},{"t":1779587880000,"open":76833.6,"high":76844.5,"low":76827.8,"close":76844.4},{"t":1779587940000,"open":76844.5,"high":76865.3,"low":76844.5,"close":76855.9},{"t":1779588000000,"open":76855.9,"high":76871.7,"low":76855.9,"close":76867.3},{"t":1779588060000,"open":76867.4,"high":76874.8,"low":76863.0,"close":76869.9},{"t":1779588120000,"open":76870.0,"high":76886.7,"low":76869.8,"close":76886.6},{"t":1779588180000,"open":76886.7,"high":76886.7,"low":76869.3,"close":76882.0},{"t":1779588240000,"open":76882.0,"high":76882.0,"low":76862.3,"close":76862.4},{"t":1779588300000,"open":76862.4,"high":76862.4,"low":76806.1,"close":76830.0},{"t":1779588360000,"open":76830.0,"high":76839.6,"low":76830.0,"close":76839.5},{"t":1779588420000,"open":76839.5,"high":76858.1,"low":76839.5,"close":76842.4},{"t":1779588480000,"open":76842.5,"high":76869.3,"low":76842.4,"close":76869.3},{"t":1779588540000,"open":76869.2,"high":76869.3,"low":76865.2,"close":76865.2},{"t":1779588600000,"open":76865.2,"high":76888.0,"low":76865.1,"close":76878.0},{"t":1779588660000,"open":76877.9,"high":76887.7,"low":76877.9,"close":76883.7},{"t":1779588720000,"open":76883.7,"high":76883.7,"low":76865.8,"close":76872.1},{"t":1779588780000,"open":76872.0,"high":76877.6,"low":76872.0,"close":76877.6},{"t":1779588840000,"open":76877.5,"high":76888.0,"low":76877.5,"close":76887.9},{"t":1779588900000,"open":76888.0,"high":76888.0,"low":76876.5,"close":76876.5},{"t":1779588960000,"open":76876.5,"high":76876.6,"low":76876.2,"close":76876.2},{"t":1779589020000,"open":76876.3,"high":76881.5,"low":76876.0,"close":76881.4},{"t":1779589080000,"open":76881.4,"high":76882.0,"low":76881.4,"close":76881.9},{"t":1779589140000,"open":76882.0,"high":76891.6,"low":76881.9,"close":76891.5},{"t":1779589200000,"open":76891.6,"high":76936.0,"low":76865.3,"close":76865.3},{"t":1779589260000,"open":76865.3,"high":76865.4,"low":76800.0,"close":76800.0},{"t":1779589320000,"open":76800.0,"high":76800.1,"low":76778.9,"close":76778.9},{"t":1779589380000,"open":76778.9,"high":76786.3,"low":76730.1,"close":76738.6},{"t":1779589440000,"open":76738.6,"high":76745.4,"low":76696.0,"close":76705.7},{"t":1779589500000,"open":76705.7,"high":76729.4,"low":76675.2,"close":76679.1},{"t":1779589560000,"open":76679.1,"high":76699.9,"low":76665.5,"close":76699.9},{"t":1779589620000,"open":76700.0,"high":76705.5,"low":76689.1,"close":76689.2},{"t":1779589680000,"open":76689.1,"high":76708.5,"low":76676.5,"close":76708.4},{"t":1779589740000,"open":76708.5,"high":76718.6,"low":76708.4,"close":76718.5},{"t":1779589800000,"open":76718.5,"high":76740.5,"low":76718.5,"close":76726.8},{"t":1779589860000,"open":76726.8,"high":76771.6,"low":76726.8,"close":76751.5},{"t":1779589920000,"open":76751.5,"high":76766.9,"low":76744.1,"close":76766.8},{"t":1779589980000,"open":76766.9,"high":76780.0,"low":76766.8,"close":76780.0},{"t":1779590040000,"open":76779.9,"high":76792.0,"low":76771.9,"close":76772.0},{"t":1779590100000,"open":76772.0,"high":76817.1,"low":76772.0,"close":76813.0},{"t":1779590160000,"open":76813.1,"high":76813.1,"low":76790.0,"close":76790.0},{"t":1779590220000,"open":76790.0,"high":76790.0,"low":76745.1,"close":76755.5},{"t":1779590280000,"open":76755.5,"high":76780.4,"low":76755.5,"close":76780.3},{"t":1779590340000,"open":76780.3,"high":76785.0,"low":76770.0,"close":76783.0},{"t":1779590400000,"open":76783.0,"high":76783.0,"low":76778.7,"close":76782.8},{"t":1779590460000,"open":76782.9,"high":76828.8,"low":76782.8,"close":76814.5},{"t":1779590520000,"open":76814.7,"high":76815.3,"low":76810.0,"close":76810.0},{"t":1779590580000,"open":76810.0,"high":76810.1,"low":76770.0,"close":76770.4},{"t":1779590640000,"open":76770.4,"high":76800.0,"low":76770.4,"close":76800.0},{"t":1779590700000,"open":76799.9,"high":76800.0,"low":76791.1,"close":76791.2},{"t":1779590760000,"open":76791.1,"high":76804.0,"low":76791.1,"close":76803.9},{"t":1779590820000,"open":76804.0,"high":76824.2,"low":76803.9,"close":76824.2},{"t":1779590880000,"open":76824.2,"high":76824.2,"low":76803.3,"close":76809.7},{"t":1779590940000,"open":76809.7,"high":76809.8,"low":76790.1,"close":76797.8},{"t":1779591000000,"open":76797.8,"high":76797.8,"low":76781.0,"close":76784.0},{"t":1779591060000,"open":76783.9,"high":76795.0,"low":76783.9,"close":76795.0},{"t":1779591120000,"open":76795.0,"high":76804.0,"low":76794.9,"close":76794.9},{"t":1779591180000,"open":76795.0,"high":76815.3,"low":76794.9,"close":76815.2},{"t":1779591240000,"open":76815.3,"high":76824.2,"low":76809.5,"close":76809.6},{"t":1779591300000,"open":76809.5,"high":76809.6,"low":76795.2,"close":76809.0},{"t":1779591360000,"open":76809.1,"high":76809.1,"low":76800.6,"close":76800.6},{"t":1779591420000,"open":76800.6,"high":76808.6,"low":76791.8,"close":76791.8},{"t":1779591480000,"open":76791.8,"high":76819.7,"low":76791.8,"close":76811.2},{"t":1779591540000,"open":76811.2,"high":76811.2,"low":76790.0,"close":76790.0},{"t":1779591600000,"open":76790.1,"high":76798.3,"low":76778.3,"close":76798.2},{"t":1779591660000,"open":76798.3,"high":76805.6,"low":76763.5,"close":76771.6},{"t":1779591720000,"open":76771.5,"high":76796.9,"low":76771.5,"close":76796.8},{"t":1779591780000,"open":76796.8,"high":76810.5,"low":76796.8,"close":76810.5},{"t":1779591840000,"open":76810.5,"high":76935.8,"low":76810.4,"close":76931.7},{"t":1779591900000,"open":76931.8,"high":76931.8,"low":76919.1,"close":76919.2},{"t":1779591960000,"open":76919.1,"high":76922.4,"low":76919.1,"close":76922.3},{"t":1779592020000,"open":76922.3,"high":76922.4,"low":76922.3,"close":76922.3},{"t":1779592080000,"open":76922.4,"high":76935.0,"low":76922.3,"close":76935.0},{"t":1779592140000,"open":76935.0,"high":76935.0,"low":76924.1,"close":76932.9},{"t":1779592200000,"open":76932.8,"high":76932.9,"low":76922.3,"close":76928.8},{"t":1779592260000,"open":76928.7,"high":76983.1,"low":76928.7,"close":76969.5},{"t":1779592320000,"open":76969.5,"high":76969.5,"low":76927.2,"close":76939.5},{"t":1779592380000,"open":76939.4,"high":76939.5,"low":76910.8,"close":76910.8},{"t":1779592440000,"open":76910.7,"high":76910.8,"low":76883.3,"close":76890.7},{"t":1779592500000,"open":76890.6,"high":76890.7,"low":76850.0,"close":76850.1},{"t":1779592560000,"open":76850.0,"high":76879.2,"low":76844.8,"close":76874.9},{"t":1779592620000,"open":76875.0,"high":76875.0,"low":76840.0,"close":76844.1},{"t":1779592680000,"open":76844.1,"high":76850.0,"low":76844.0,"close":76846.6},{"t":1779592740000,"open":76846.6,"high":76846.7,"low":76834.0,"close":76843.9},{"t":1779592800000,"open":76843.9,"high":76880.5,"low":76843.9,"close":76880.4},{"t":1779592860000,"open":76880.4,"high":76884.5,"low":76857.2,"close":76863.0},{"t":1779592920000,"open":76862.9,"high":76864.0,"low":76849.9,"close":76863.9},{"t":1779592980000,"open":76864.0,"high":76864.0,"low":76840.4,"close":76844.4},{"t":1779593040000,"open":76844.3,"high":76884.7,"low":76844.3,"close":76884.6},{"t":1779593100000,"open":76884.6,"high":76887.5,"low":76879.8,"close":76881.3},{"t":1779593160000,"open":76881.3,"high":76894.4,"low":76881.2,"close":76889.2},{"t":1779593220000,"open":76889.2,"high":76889.3,"low":76873.1,"close":76885.6},{"t":1779593280000,"open":76885.5,"high":76890.0,"low":76880.6,"close":76884.6},{"t":1779593340000,"open":76884.6,"high":76884.6,"low":76877.3,"close":76877.3},{"t":1779593400000,"open":76877.4,"high":76877.4,"low":76854.6,"close":76854.6},{"t":1779593460000,"open":76854.5,"high":76877.3,"low":76850.9,"close":76877.2},{"t":1779593520000,"open":76877.2,"high":76877.3,"low":76855.8,"close":76857.6},{"t":1779593580000,"open":76857.7,"high":76871.6,"low":76857.6,"close":76859.0},{"t":1779593640000,"open":76859.1,"high":76859.1,"low":76836.4,"close":76841.4},{"t":1779593700000,"open":76841.5,"high":76841.5,"low":76824.1,"close":76834.5},{"t":1779593760000,"open":76834.4,"high":76834.5,"low":76820.6,"close":76821.2},{"t":1779593820000,"open":76821.3,"high":76825.3,"low":76811.4,"close":76811.4},{"t":1779593880000,"open":76811.5,"high":76811.5,"low":76766.0,"close":76766.1},{"t":1779593940000,"open":76766.0,"high":76774.4,"low":76750.3,"close":76768.7},{"t":1779594000000,"open":76768.6,"high":76794.3,"low":76768.6,"close":76768.6},{"t":1779594060000,"open":76768.7,"high":76768.7,"low":76761.4,"close":76761.4},{"t":1779594120000,"open":76761.5,"high":76761.5,"low":76688.9,"close":76699.0},{"t":1779594180000,"open":76699.1,"high":76724.4,"low":76697.1,"close":76715.8},{"t":1779594240000,"open":76715.7,"high":76724.3,"low":76708.7,"close":76724.3},{"t":1779594300000,"open":76724.2,"high":76759.0,"low":76724.2,"close":76755.3},{"t":1779594360000,"open":76755.2,"high":76759.1,"low":76755.1,"close":76755.1},{"t":1779594420000,"open":76755.2,"high":76755.2,"low":76745.4,"close":76754.9},{"t":1779594480000,"open":76754.9,"high":76757.9,"low":76742.4,"close":76757.4},{"t":1779594540000,"open":76757.4,"high":76765.4,"low":76757.3,"close":76765.3},{"t":1779594600000,"open":76765.4,"high":76765.4,"low":76761.2,"close":76761.3},{"t":1779594660000,"open":76761.2,"high":76775.2,"low":76754.3,"close":76754.3},{"t":1779594720000,"open":76754.3,"high":76754.4,"low":76730.4,"close":76737.5},{"t":1779594780000,"open":76737.6,"high":76753.0,"low":76737.5,"close":76740.9},{"t":1779594840000,"open":76740.9,"high":76759.4,"low":76730.2,"close":76759.4},{"t":1779594900000,"open":76760.0,"high":76762.5,"low":76760.0,"close":76762.5},{"t":1779594960000,"open":76762.5,"high":76762.5,"low":76751.7,"close":76751.7},{"t":1779595020000,"open":76751.7,"high":76767.4,"low":76737.5,"close":76757.3},{"t":1779595080000,"open":76757.3,"high":76760.4,"low":76757.2,"close":76760.3},{"t":1779595140000,"open":76760.4,"high":76767.6,"low":76672.3,"close":76702.8},{"t":1779595200000,"open":76702.8,"high":76797.6,"low":76702.8,"close":76796.6},{"t":1779595260000,"open":76796.6,"high":76798.6,"low":76752.1,"close":76773.7},{"t":1779595320000,"open":76773.6,"high":76823.9,"low":76773.6,"close":76818.6},{"t":1779595380000,"open":76818.7,"high":76818.7,"low":76811.1,"close":76811.2},{"t":1779595440000,"open":76811.2,"high":76818.7,"low":76789.0,"close":76798.3},{"t":1779595500000,"open":76798.4,"high":76798.4,"low":76776.0,"close":76778.5},{"t":1779595560000,"open":76778.4,"high":76778.5,"low":76766.7,"close":76766.8},{"t":1779595620000,"open":76766.8,"high":76766.8,"low":76736.0,"close":76748.1},{"t":1779595680000,"open":76748.1,"high":76755.5,"low":76744.4,"close":76754.4},{"t":1779595740000,"open":76754.4,"high":76754.5,"low":76754.4,"close":76754.4},{"t":1779595800000,"open":76754.5,"high":76766.5,"low":76750.3,"close":76750.4},{"t":1779595860000,"open":76750.3,"high":76809.9,"low":76750.3,"close":76793.8},{"t":1779595920000,"open":76793.9,"high":76793.9,"low":76776.8,"close":76776.8},{"t":1779595980000,"open":76776.9,"high":76790.5,"low":76776.2,"close":76782.4},{"t":1779596040000,"open":76782.3,"high":76806.4,"low":76782.3,"close":76806.4},{"t":1779596100000,"open":76806.4,"high":76812.6,"low":76805.0,"close":76805.1},{"t":1779596160000,"open":76805.1,"high":76812.4,"low":76805.0,"close":76810.9},{"t":1779596220000,"open":76810.8,"high":76810.8,"low":76789.4,"close":76789.4},{"t":1779596280000,"open":76789.4,"high":76789.5,"low":76780.8,"close":76788.5},{"t":1779596340000,"open":76788.5,"high":76795.0,"low":76783.0,"close":76783.0},{"t":1779596400000,"open":76783.0,"high":76799.5,"low":76780.8,"close":76792.0},{"t":1779596460000,"open":76792.0,"high":76792.1,"low":76784.9,"close":76784.9},{"t":1779596520000,"open":76785.0,"high":76792.0,"low":76777.9,"close":76778.5},{"t":1779596580000,"open":76778.5,"high":76778.6,"low":76760.0,"close":76760.1},{"t":1779596640000,"open":76760.1,"high":76760.1,"low":76750.3,"close":76750.4},{"t":1779596700000,"open":76750.3,"high":76754.0,"low":76750.3,"close":76753.8},{"t":1779596760000,"open":76753.8,"high":76753.9,"low":76731.9,"close":76734.8},{"t":1779596820000,"open":76734.9,"high":76740.0,"low":76722.1,"close":76739.9},{"t":1779596880000,"open":76739.9,"high":76740.0,"low":76714.9,"close":76729.8},{"t":1779596940000,"open":76729.8,"high":76729.8,"low":76722.4,"close":76726.0},{"t":1779597000000,"open":76725.9,"high":76740.0,"low":76725.9,"close":76727.7},{"t":1779597060000,"open":76727.8,"high":76727.8,"low":76716.9,"close":76725.7},{"t":1779597120000,"open":76725.8,"high":76725.8,"low":76713.5,"close":76713.5},{"t":1779597180000,"open":76713.5,"high":76723.4,"low":76700.0,"close":76723.4},{"t":1779597240000,"open":76723.3,"high":76723.4,"low":76709.7,"close":76716.1},{"t":1779597300000,"open":76716.2,"high":76747.5,"low":76716.1,"close":76728.0},{"t":1779597360000,"open":76728.0,"high":76728.0,"low":76714.2,"close":76714.2},{"t":1779597420000,"open":76714.2,"high":76714.3,"low":76706.8,"close":76706.8},{"t":1779597480000,"open":76706.8,"high":76706.9,"low":76694.7,"close":76697.4},{"t":1779597540000,"open":76697.4,"high":76703.9,"low":76697.4,"close":76703.8},{"t":1779597600000,"open":76703.9,"high":76720.9,"low":76703.8,"close":76720.9},{"t":1779597660000,"open":76720.9,"high":76726.4,"low":76716.5,"close":76726.3},{"t":1779597720000,"open":76726.3,"high":76730.0,"low":76726.3,"close":76730.0},{"t":1779597780000,"open":76729.9,"high":76742.1,"low":76729.9,"close":76738.3},{"t":1779597840000,"open":76738.3,"high":76750.1,"low":76738.3,"close":76746.2},{"t":1779597900000,"open":76746.2,"high":76746.2,"low":76746.1,"close":76746.2},{"t":1779597960000,"open":76746.2,"high":76746.2,"low":76739.4,"close":76739.4},{"t":1779598020000,"open":76739.5,"high":76739.5,"low":76685.1,"close":76721.5},{"t":1779598080000,"open":76721.6,"high":76745.2,"low":76721.5,"close":76740.8},{"t":1779598140000,"open":76740.8,"high":76750.0,"low":76740.7,"close":76750.0},{"t":1779598200000,"open":76750.0,"high":76750.0,"low":76749.9,"close":76750.0},{"t":1779598260000,"open":76750.0,"high":76767.7,"low":76749.9,"close":76767.7},{"t":1779598320000,"open":76767.7,"high":76777.3,"low":76752.2,"close":76754.5},{"t":1779598380000,"open":76754.5,"high":76754.6,"low":76754.5,"close":76754.6},{"t":1779598440000,"open":76754.6,"high":76767.0,"low":76754.5,"close":76766.9},{"t":1779598500000,"open":76767.0,"high":76767.0,"low":76741.8,"close":76757.5},{"t":1779598560000,"open":76757.5,"high":76783.7,"low":76757.4,"close":76762.1},{"t":1779598620000,"open":76762.1,"high":76762.1,"low":76762.0,"close":76762.1},{"t":1779598680000,"open":76762.0,"high":76762.0,"low":76759.7,"close":76759.8},{"t":1779598740000,"open":76759.8,"high":76759.8,"low":76747.9,"close":76748.0},{"t":1779598800000,"open":76747.9,"high":76748.0,"low":76735.0,"close":76740.7},{"t":1779598860000,"open":76740.7,"high":76742.3,"low":76735.4,"close":76742.2},{"t":1779598920000,"open":76742.3,"high":76742.3,"low":76727.0,"close":76730.3},{"t":1779598980000,"open":76730.4,"high":76737.2,"low":76730.3,"close":76737.2},{"t":1779599040000,"open":76737.2,"high":76744.8,"low":76737.2,"close":76744.8},{"t":1779599100000,"open":76744.7,"high":76744.8,"low":76710.4,"close":76710.5},{"t":1779599160000,"open":76710.4,"high":76729.7,"low":76698.0,"close":76698.0},{"t":1779599220000,"open":76698.0,"high":76710.4,"low":76694.7,"close":76694.8},{"t":1779599280000,"open":76694.8,"high":76722.7,"low":76676.0,"close":76711.2},{"t":1779599340000,"open":76711.3,"high":76726.4,"low":76711.3,"close":76714.4},{"t":1779599400000,"open":76714.4,"high":76714.4,"low":76692.0,"close":76692.1},{"t":1779599460000,"open":76692.0,"high":76703.7,"low":76692.0,"close":76703.7},{"t":1779599520000,"open":76703.6,"high":76707.8,"low":76700.1,"close":76700.2},{"t":1779599580000,"open":76700.1,"high":76704.2,"low":76700.1,"close":76704.2},{"t":1779599640000,"open":76704.2,"high":76705.0,"low":76702.6,"close":76704.1},{"t":1779599700000,"open":76704.1,"high":76704.2,"low":76695.4,"close":76695.5},{"t":1779599760000,"open":76695.5,"high":76695.5,"low":76685.3,"close":76685.3},{"t":1779599820000,"open":76685.4,"high":76690.1,"low":76680.3,"close":76690.0},{"t":1779599880000,"open":76690.1,"high":76690.1,"low":76682.2,"close":76683.4},{"t":1779599940000,"open":76683.6,"high":76689.6,"low":76674.4,"close":76676.8},{"t":1779600000000,"open":76676.9,"high":76687.0,"low":76674.4,"close":76676.7},{"t":1779600060000,"open":76676.8,"high":76678.0,"low":76676.7,"close":76678.0},{"t":1779600120000,"open":76677.9,"high":76678.0,"low":76677.9,"close":76677.9},{"t":1779600180000,"open":76678.0,"high":76678.0,"low":76676.4,"close":76676.4},{"t":1779600240000,"open":76676.1,"high":76676.1,"low":76666.9,"close":76671.9},{"t":1779600300000,"open":76671.9,"high":76672.0,"low":76645.0,"close":76645.1},{"t":1779600360000,"open":76645.0,"high":76671.8,"low":76629.9,"close":76671.7},{"t":1779600420000,"open":76671.7,"high":76671.8,"low":76671.7,"close":76671.8},{"t":1779600480000,"open":76671.8,"high":76694.6,"low":76669.5,"close":76669.6},{"t":1779600540000,"open":76669.5,"high":76670.0,"low":76669.3,"close":76670.0},{"t":1779600600000,"open":76669.9,"high":76694.9,"low":76669.9,"close":76694.9},{"t":1779600660000,"open":76694.9,"high":76694.9,"low":76691.1,"close":76691.1},{"t":1779600720000,"open":76691.1,"high":76691.2,"low":76679.6,"close":76689.5},{"t":1779600780000,"open":76689.4,"high":76689.5,"low":76686.3,"close":76687.1},{"t":1779600840000,"open":76687.2,"high":76689.5,"low":76687.1,"close":76689.4},{"t":1779600900000,"open":76689.5,"high":76689.5,"low":76681.6,"close":76681.6},{"t":1779600960000,"open":76681.6,"high":76684.8,"low":76676.0,"close":76682.7},{"t":1779601020000,"open":76682.8,"high":76689.0,"low":76669.9,"close":76669.9},{"t":1779601080000,"open":76669.9,"high":76670.0,"low":76650.8,"close":76650.8},{"t":1779601140000,"open":76650.8,"high":76650.9,"low":76645.0,"close":76650.8},{"t":1779601200000,"open":76650.8,"high":76650.9,"low":76644.8,"close":76644.9},{"t":1779601260000,"open":76644.8,"high":76644.9,"low":76624.9,"close":76631.0},{"t":1779601320000,"open":76631.0,"high":76631.0,"low":76626.3,"close":76626.3},{"t":1779601380000,"open":76626.3,"high":76643.5,"low":76620.0,"close":76636.0},{"t":1779601440000,"open":76636.0,"high":76636.1,"low":76611.0,"close":76611.0},{"t":1779601500000,"open":76611.0,"high":76633.3,"low":76611.0,"close":76633.3},{"t":1779601560000,"open":76633.4,"high":76666.0,"low":76633.4,"close":76665.9},{"t":1779601620000,"open":76666.0,"high":76666.0,"low":76649.6,"close":76666.0},{"t":1779601680000,"open":76666.0,"high":76694.8,"low":76665.9,"close":76694.8},{"t":1779601740000,"open":76694.9,"high":76752.4,"low":76694.8,"close":76752.4},{"t":1779601800000,"open":76752.4,"high":76767.5,"low":76752.3,"close":76764.8},{"t":1779601860000,"open":76764.8,"high":76796.5,"low":76764.7,"close":76790.7},{"t":1779601920000,"open":76791.1,"high":76831.2,"low":76791.1,"close":76826.5},{"t":1779601980000,"open":76826.5,"high":76826.6,"low":76802.1,"close":76802.1},{"t":1779602040000,"open":76802.1,"high":76802.1,"low":76783.8,"close":76791.9},{"t":1779602100000,"open":76791.9,"high":76799.0,"low":76780.0,"close":76780.1},{"t":1779602160000,"open":76780.0,"high":76792.8,"low":76780.0,"close":76792.8},{"t":1779602220000,"open":76792.8,"high":76792.8,"low":76784.5,"close":76787.4},{"t":1779602280000,"open":76787.3,"high":76787.4,"low":76787.3,"close":76787.4},{"t":1779602340000,"open":76787.4,"high":76787.4,"low":76780.3,"close":76780.4},{"t":1779602400000,"open":76780.3,"high":76822.0,"low":76774.0,"close":76822.0},{"t":1779602460000,"open":76821.9,"high":76832.0,"low":76804.6,"close":76804.7},{"t":1779602520000,"open":76804.7,"high":76804.7,"low":76787.4,"close":76787.5},{"t":1779602580000,"open":76787.4,"high":76787.5,"low":76784.7,"close":76784.7},{"t":1779602640000,"open":76784.7,"high":76798.7,"low":76783.1,"close":76798.7},{"t":1779602700000,"open":76798.6,"high":76800.5,"low":76798.6,"close":76800.4},{"t":1779602760000,"open":76800.5,"high":76800.5,"low":76781.1,"close":76781.1},{"t":1779602820000,"open":76781.2,"high":76810.0,"low":76781.2,"close":76809.9},{"t":1779602880000,"open":76810.0,"high":76810.0,"low":76806.1,"close":76806.1},{"t":1779602940000,"open":76806.1,"high":76806.2,"low":76774.6,"close":76798.8},{"t":1779603000000,"open":76798.9,"high":76812.1,"low":76798.8,"close":76798.8},{"t":1779603060000,"open":76798.8,"high":76798.9,"low":76790.6,"close":76790.7},{"t":1779603120000,"open":76790.7,"high":76790.7,"low":76785.1,"close":76785.1},{"t":1779603180000,"open":76785.2,"high":76785.2,"low":76785.1,"close":76785.1},{"t":1779603240000,"open":76785.2,"high":76812.0,"low":76780.3,"close":76812.0},{"t":1779603300000,"open":76812.0,"high":76812.0,"low":76767.0,"close":76769.9},{"t":1779603360000,"open":76769.9,"high":76776.2,"low":76769.2,"close":76774.4},{"t":1779603420000,"open":76774.5,"high":76792.8,"low":76774.4,"close":76792.7},{"t":1779603480000,"open":76792.8,"high":76792.8,"low":76776.9,"close":76777.0},{"t":1779603540000,"open":76776.9,"high":76777.0,"low":76754.7,"close":76757.9},{"t":1779603600000,"open":76757.9,"high":76763.8,"low":76757.9,"close":76763.7},{"t":1779603660000,"open":76763.7,"high":76763.8,"low":76763.7,"close":76763.8},{"t":1779603720000,"open":76763.8,"high":76775.0,"low":76763.7,"close":76774.9},{"t":1779603780000,"open":76774.9,"high":76775.0,"low":76721.9,"close":76733.5},{"t":1779603840000,"open":76733.4,"high":76736.2,"low":76715.3,"close":76718.4},{"t":1779603900000,"open":76718.4,"high":76722.4,"low":76715.6,"close":76715.7},{"t":1779603960000,"open":76715.7,"high":76715.7,"low":76690.9,"close":76690.9},{"t":1779604020000,"open":76691.0,"high":76699.4,"low":76684.4,"close":76684.4},{"t":1779604080000,"open":76684.4,"high":76684.5,"low":76684.4,"close":76684.5},{"t":1779604140000,"open":76684.4,"high":76708.6,"low":76684.4,"close":76701.0},{"t":1779604200000,"open":76701.0,"high":76724.7,"low":76700.9,"close":76724.7},{"t":1779604260000,"open":76724.7,"high":76724.7,"low":76714.0,"close":76718.0},{"t":1779604320000,"open":76718.1,"high":76733.2,"low":76718.0,"close":76733.1},{"t":1779604380000,"open":76733.2,"high":76733.2,"low":76713.4,"close":76723.5},{"t":1779604440000,"open":76723.4,"high":76736.6,"low":76700.5,"close":76700.5},{"t":1779604500000,"open":76700.0,"high":76725.7,"low":76700.0,"close":76725.6},{"t":1779604560000,"open":76725.7,"high":76730.1,"low":76725.6,"close":76730.1},{"t":1779604620000,"open":76730.1,"high":76747.9,"low":76730.0,"close":76747.9},{"t":1779604680000,"open":76747.8,"high":76764.0,"low":76745.0,"close":76756.7},{"t":1779604740000,"open":76756.7,"high":76756.8,"low":76708.6,"close":76708.6},{"t":1779604800000,"open":76708.6,"high":76716.0,"low":76706.8,"close":76716.0},{"t":1779604860000,"open":76715.9,"high":76737.2,"low":76715.9,"close":76737.1},{"t":1779604920000,"open":76737.2,"high":76743.0,"low":76737.1,"close":76743.0},{"t":1779604980000,"open":76742.9,"high":76781.3,"low":76742.9,"close":76770.0},{"t":1779605040000,"open":76770.1,"high":76780.9,"low":76770.0,"close":76780.8},{"t":1779605100000,"open":76780.9,"high":76781.0,"low":76772.2,"close":76772.8},{"t":1779605160000,"open":76772.7,"high":76772.8,"low":76758.6,"close":76770.0},{"t":1779605220000,"open":76770.0,"high":76781.3,"low":76763.7,"close":76773.4},{"t":1779605280000,"open":76773.5,"high":76836.4,"low":76773.4,"close":76836.4},{"t":1779605340000,"open":76836.4,"high":76866.9,"low":76818.3,"close":76866.9},{"t":1779605400000,"open":76866.9,"high":76930.8,"low":76866.9,"close":76930.8},{"t":1779605460000,"open":76930.8,"high":77040.0,"low":76930.7,"close":77023.2},{"t":1779605520000,"open":77023.1,"high":77025.6,"low":76987.0,"close":77000.2},{"t":1779605580000,"open":77000.1,"high":77000.1,"low":76970.6,"close":76980.0},{"t":1779605640000,"open":76980.0,"high":76981.2,"low":76970.7,"close":76974.1},{"t":1779605700000,"open":76974.0,"high":76974.5,"low":76965.0,"close":76965.0},{"t":1779605760000,"open":76965.0,"high":77004.0,"low":76965.0,"close":76974.5},{"t":1779605820000,"open":76974.6,"high":76974.6,"low":76946.4,"close":76954.8},{"t":1779605880000,"open":76954.9,"high":76973.3,"low":76940.5,"close":76957.7},{"t":1779605940000,"open":76957.7,"high":76957.7,"low":76943.1,"close":76956.1},{"t":1779606000000,"open":76956.0,"high":76975.1,"low":76940.1,"close":76949.6},{"t":1779606060000,"open":76949.5,"high":76949.6,"low":76911.8,"close":76938.0},{"t":1779606120000,"open":76938.0,"high":76944.9,"low":76922.3,"close":76939.0},{"t":1779606180000,"open":76938.9,"high":76985.7,"low":76915.2,"close":76980.8},{"t":1779606240000,"open":76980.7,"high":76980.8,"low":76952.2,"close":76957.5},{"t":1779606300000,"open":76957.5,"high":76957.5,"low":76907.6,"close":76907.6},{"t":1779606360000,"open":76907.6,"high":76920.9,"low":76907.6,"close":76911.0},{"t":1779606420000,"open":76911.1,"high":76923.0,"low":76888.1,"close":76900.3},{"t":1779606480000,"open":76900.3,"high":76900.4,"low":76874.8,"close":76882.0},{"t":1779606540000,"open":76882.0,"high":76899.9,"low":76881.9,"close":76896.8},{"t":1779606600000,"open":76896.7,"high":76896.7,"low":76873.1,"close":76873.1},{"t":1779606660000,"open":76873.1,"high":76873.2,"low":76865.7,"close":76868.2},{"t":1779606720000,"open":76868.2,"high":76872.0,"low":76859.8,"close":76860.2},{"t":1779606780000,"open":76860.3,"high":76879.6,"low":76860.2,"close":76879.6},{"t":1779606840000,"open":76879.5,"high":76879.5,"low":76863.0,"close":76863.1},{"t":1779606900000,"open":76863.0,"high":76875.6,"low":76838.5,"close":76847.4},{"t":1779606960000,"open":76847.4,"high":76870.9,"low":76847.3,"close":76870.9},{"t":1779607020000,"open":76870.9,"high":76870.9,"low":76841.9,"close":76841.9},{"t":1779607080000,"open":76842.0,"high":76855.7,"low":76841.9,"close":76847.1},{"t":1779607140000,"open":76847.0,"high":76873.6,"low":76846.4,"close":76873.6},{"t":1779607200000,"open":76873.6,"high":76878.3,"low":76839.1,"close":76846.7},{"t":1779607260000,"open":76846.7,"high":76854.9,"low":76840.7,"close":76840.7},{"t":1779607320000,"open":76840.7,"high":76843.2,"low":76830.3,"close":76830.4},{"t":1779607380000,"open":76830.3,"high":76847.2,"low":76830.3,"close":76841.3},{"t":1779607440000,"open":76841.3,"high":76854.5,"low":76841.2,"close":76850.3},{"t":1779607500000,"open":76850.4,"high":76850.4,"low":76844.4,"close":76844.4},{"t":1779607560000,"open":76844.4,"high":76859.2,"low":76844.4,"close":76859.2},{"t":1779607620000,"open":76859.1,"high":76859.2,"low":76859.1,"close":76859.2},{"t":1779607680000,"open":76859.2,"high":76861.6,"low":76859.1,"close":76861.6},{"t":1779607740000,"open":76861.6,"high":76870.1,"low":76861.5,"close":76867.1},{"t":1779607800000,"open":76867.2,"high":76867.2,"low":76824.5,"close":76824.6},{"t":1779607860000,"open":76824.5,"high":76834.9,"low":76819.0,"close":76824.6},{"t":1779607920000,"open":76824.5,"high":76834.3,"low":76818.2,"close":76820.6},{"t":1779607980000,"open":76820.5,"high":76825.0,"low":76818.2,"close":76824.9},{"t":1779608040000,"open":76824.9,"high":76876.0,"low":76820.2,"close":76875.9},{"t":1779608100000,"open":76876.0,"high":76876.0,"low":76830.1,"close":76830.4},{"t":1779608160000,"open":76830.4,"high":76855.6,"low":76830.4,"close":76835.1},{"t":1779608220000,"open":76835.0,"high":76835.1,"low":76825.4,"close":76828.1},{"t":1779608280000,"open":76828.1,"high":76841.7,"low":76828.1,"close":76840.5},{"t":1779608340000,"open":76840.5,"high":76852.5,"low":76837.1,"close":76837.1},{"t":1779608400000,"open":76837.1,"high":76837.2,"low":76820.7,"close":76820.7},{"t":1779608460000,"open":76820.7,"high":76820.8,"low":76820.0,"close":76820.0},{"t":1779608520000,"open":76820.0,"high":76820.0,"low":76810.0,"close":76819.9},{"t":1779608580000,"open":76819.9,"high":76836.9,"low":76817.3,"close":76831.7},{"t":1779608640000,"open":76831.7,"high":76849.0,"low":76827.2,"close":76849.0},{"t":1779608700000,"open":76848.9,"high":76849.0,"low":76827.3,"close":76831.1},{"t":1779608760000,"open":76831.2,"high":76831.2,"low":76809.2,"close":76809.2},{"t":1779608820000,"open":76809.2,"high":76813.1,"low":76799.5,"close":76799.5},{"t":1779608880000,"open":76799.5,"high":76799.5,"low":76749.9,"close":76768.3},{"t":1779608940000,"open":76768.3,"high":76781.7,"low":76766.7,"close":76775.1},{"t":1779609000000,"open":76775.1,"high":76780.5,"low":76764.6,"close":76780.5},{"t":1779609060000,"open":76780.5,"high":76785.0,"low":76780.4,"close":76785.0},{"t":1779609120000,"open":76785.0,"high":76801.9,"low":76768.4,"close":76768.4},{"t":1779609180000,"open":76768.4,"high":76777.6,"low":76768.3,"close":76771.5},{"t":1779609240000,"open":76771.5,"high":76771.6,"low":76768.0,"close":76769.2},{"t":1779609300000,"open":76769.2,"high":76769.2,"low":76760.3,"close":76761.3},{"t":1779609360000,"open":76761.3,"high":76761.8,"low":76754.4,"close":76757.6},{"t":1779609420000,"open":76757.6,"high":76757.7,"low":76752.4,"close":76752.4},{"t":1779609480000,"open":76752.4,"high":76752.5,"low":76752.4,"close":76752.4},{"t":1779609540000,"open":76752.4,"high":76771.4,"low":76752.4,"close":76771.3},{"t":1779609600000,"open":76771.4,"high":76789.0,"low":76767.2,"close":76767.2},{"t":1779609660000,"open":76767.3,"high":76767.3,"low":76752.4,"close":76758.3},{"t":1779609720000,"open":76758.2,"high":76763.7,"low":76758.2,"close":76762.6},{"t":1779609780000,"open":76762.5,"high":76780.5,"low":76762.5,"close":76780.4},{"t":1779609840000,"open":76780.4,"high":76780.5,"low":76755.7,"close":76755.7},{"t":1779609900000,"open":76755.7,"high":76755.8,"low":76755.7,"close":76755.7},{"t":1779609960000,"open":76755.8,"high":76755.8,"low":76691.4,"close":76696.0},{"t":1779610020000,"open":76696.1,"high":76696.1,"low":76696.0,"close":76696.1},{"t":1779610080000,"open":76696.0,"high":76722.9,"low":76696.0,"close":76722.9},{"t":1779610140000,"open":76722.9,"high":76722.9,"low":76722.8,"close":76722.8},{"t":1779610200000,"open":76722.9,"high":76722.9,"low":76722.8,"close":76722.9},{"t":1779610260000,"open":76722.8,"high":76722.9,"low":76708.7,"close":76711.1},{"t":1779610320000,"open":76711.1,"high":76711.2,"low":76711.1,"close":76711.1},{"t":1779610380000,"open":76711.1,"high":76711.2,"low":76703.4,"close":76706.0},{"t":1779610440000,"open":76706.1,"high":76706.1,"low":76706.0,"close":76706.0},{"t":1779610500000,"open":76706.0,"high":76710.5,"low":76706.0,"close":76710.4},{"t":1779610560000,"open":76710.5,"high":76734.2,"low":76710.4,"close":76730.4},{"t":1779610620000,"open":76730.4,"high":76730.4,"low":76726.6,"close":76726.6},{"t":1779610680000,"open":76726.7,"high":76735.1,"low":76726.4,"close":76726.4},{"t":1779610740000,"open":76726.4,"high":76735.9,"low":76722.7,"close":76735.9},{"t":1779610800000,"open":76735.8,"high":76751.6,"low":76732.6,"close":76751.6},{"t":1779610860000,"open":76751.6,"high":76788.4,"low":76751.5,"close":76788.3},{"t":1779610920000,"open":76788.4,"high":76788.4,"low":76773.7,"close":76773.7},{"t":1779610980000,"open":76773.8,"high":76793.9,"low":76773.8,"close":76793.9},{"t":1779611040000,"open":76793.9,"high":76795.5,"low":76793.8,"close":76795.5},{"t":1779611100000,"open":76795.5,"high":76817.6,"low":76795.4,"close":76817.6},{"t":1779611160000,"open":76817.5,"high":76817.6,"low":76801.3,"close":76801.4},{"t":1779611220000,"open":76801.4,"high":76801.4,"low":76799.9,"close":76800.0},{"t":1779611280000,"open":76800.0,"high":76812.7,"low":76799.9,"close":76812.7},{"t":1779611340000,"open":76812.7,"high":76812.7,"low":76780.6,"close":76780.6},{"t":1779611400000,"open":76780.7,"high":76787.8,"low":76780.6,"close":76787.7},{"t":1779611460000,"open":76787.8,"high":76824.0,"low":76787.7,"close":76797.0},{"t":1779611520000,"open":76797.0,"high":76797.1,"low":76780.9,"close":76780.9},{"t":1779611580000,"open":76780.8,"high":76780.9,"low":76761.9,"close":76761.9},{"t":1779611640000,"open":76762.0,"high":76762.0,"low":76760.0,"close":76760.0},{"t":1779611700000,"open":76760.1,"high":76760.1,"low":76753.7,"close":76753.7},{"t":1779611760000,"open":76753.8,"high":76757.6,"low":76753.7,"close":76757.6},{"t":1779611820000,"open":76757.6,"high":76783.6,"low":76757.5,"close":76780.3},{"t":1779611880000,"open":76780.2,"high":76795.9,"low":76780.2,"close":76795.9},{"t":1779611940000,"open":76795.9,"high":76795.9,"low":76787.8,"close":76787.8},{"t":1779612000000,"open":76787.8,"high":76787.9,"low":76787.8,"close":76787.9},{"t":1779612060000,"open":76787.9,"high":76800.0,"low":76787.8,"close":76800.0},{"t":1779612120000,"open":76800.0,"high":76800.0,"low":76787.8,"close":76787.9},{"t":1779612180000,"open":76787.9,"high":76787.9,"low":76787.6,"close":76787.6},{"t":1779612240000,"open":76787.7,"high":76787.7,"low":76770.1,"close":76770.1},{"t":1779612300000,"open":76770.0,"high":76785.5,"low":76768.2,"close":76785.4},{"t":1779612360000,"open":76785.5,"high":76796.5,"low":76785.5,"close":76793.9},{"t":1779612420000,"open":76794.0,"high":76800.6,"low":76793.0,"close":76793.1},{"t":1779612480000,"open":76793.1,"high":76793.1,"low":76793.0,"close":76793.0},{"t":1779612540000,"open":76793.1,"high":76805.6,"low":76765.0,"close":76765.0},{"t":1779612600000,"open":76765.1,"high":76791.9,"low":76765.0,"close":76791.9},{"t":1779612660000,"open":76791.9,"high":76791.9,"low":76791.8,"close":76791.8},{"t":1779612720000,"open":76791.9,"high":76793.5,"low":76785.5,"close":76788.0},{"t":1779612780000,"open":76788.0,"high":76788.0,"low":76787.9,"close":76788.0},{"t":1779612840000,"open":76788.0,"high":76788.0,"low":76764.0,"close":76773.8},{"t":1779612900000,"open":76773.7,"high":76773.8,"low":76770.8,"close":76770.8},{"t":1779612960000,"open":76770.9,"high":76783.8,"low":76770.9,"close":76783.8},{"t":1779613020000,"open":76783.8,"high":76795.0,"low":76783.7,"close":76787.9},{"t":1779613080000,"open":76787.8,"high":76800.0,"low":76787.8,"close":76800.0},{"t":1779613140000,"open":76800.0,"high":76800.8,"low":76799.9,"close":76800.7},{"t":1779613200000,"open":76800.7,"high":76800.8,"low":76784.3,"close":76784.4},{"t":1779613260000,"open":76784.4,"high":76795.4,"low":76784.3,"close":76795.3},{"t":1779613320000,"open":76795.4,"high":76834.1,"low":76795.3,"close":76828.5},{"t":1779613380000,"open":76828.4,"high":76828.5,"low":76806.1,"close":76812.1},{"t":1779613440000,"open":76812.1,"high":76812.1,"low":76803.9,"close":76805.6},{"t":1779613500000,"open":76805.6,"high":76809.0,"low":76805.5,"close":76808.9},{"t":1779613560000,"open":76809.0,"high":76825.7,"low":76808.9,"close":76825.7},{"t":1779613620000,"open":76825.7,"high":76850.0,"low":76825.6,"close":76850.0},{"t":1779613680000,"open":76850.0,"high":76851.0,"low":76833.2,"close":76838.8},{"t":1779613740000,"open":76838.9,"high":76852.8,"low":76838.8,"close":76852.7},{"t":1779613800000,"open":76852.8,"high":76876.9,"low":76852.7,"close":76876.9},{"t":1779613860000,"open":76876.8,"high":76878.4,"low":76865.5,"close":76868.4},{"t":1779613920000,"open":76868.4,"high":76877.7,"low":76868.3,"close":76876.2},{"t":1779613980000,"open":76876.3,"high":76877.6,"low":76876.2,"close":76877.6},{"t":1779614040000,"open":76877.6,"high":76877.6,"low":76868.1,"close":76868.1},{"t":1779614100000,"open":76868.1,"high":76887.5,"low":76868.1,"close":76880.1},{"t":1779614160000,"open":76880.0,"high":76880.1,"low":76874.5,"close":76874.5},{"t":1779614220000,"open":76874.5,"high":76874.6,"low":76874.1,"close":76874.1},{"t":1779614280000,"open":76874.1,"high":76874.2,"low":76868.1,"close":76868.1},{"t":1779614340000,"open":76868.1,"high":76874.0,"low":76865.2,"close":76873.9},{"t":1779614400000,"open":76874.0,"high":76874.0,"low":76866.6,"close":76866.6},{"t":1779614460000,"open":76866.6,"high":76881.0,"low":76866.6,"close":76876.9},{"t":1779614520000,"open":76876.9,"high":76915.0,"low":76876.8,"close":76914.9},{"t":1779614580000,"open":76915.0,"high":76932.4,"low":76915.0,"close":76918.8},{"t":1779614640000,"open":76918.7,"high":76957.3,"low":76910.4,"close":76951.4},{"t":1779614700000,"open":76951.4,"high":76951.5,"low":76880.0,"close":76880.0},{"t":1779614760000,"open":76880.0,"high":76880.1,"low":76868.6,"close":76868.6},{"t":1779614820000,"open":76868.6,"high":76878.3,"low":76864.6,"close":76878.2},{"t":1779614880000,"open":76878.2,"high":76878.3,"low":76854.5,"close":76873.6},{"t":1779614940000,"open":76873.7,"high":76944.7,"low":76854.3,"close":76921.6},{"t":1779615000000,"open":76921.7,"high":76921.7,"low":76900.0,"close":76900.0},{"t":1779615060000,"open":76900.1,"high":76900.1,"low":76883.8,"close":76883.9},{"t":1779615120000,"open":76883.8,"high":76883.9,"low":76879.8,"close":76879.8},{"t":1779615180000,"open":76879.9,"high":76879.9,"low":76875.9,"close":76875.9},{"t":1779615240000,"open":76875.9,"high":76899.5,"low":76875.9,"close":76899.5},{"t":1779615300000,"open":76899.4,"high":76917.5,"low":76899.4,"close":76917.5},{"t":1779615360000,"open":76917.4,"high":76932.0,"low":76917.4,"close":76932.0},{"t":1779615420000,"open":76932.0,"high":76946.4,"low":76931.9,"close":76941.9},{"t":1779615480000,"open":76941.8,"high":77025.6,"low":76941.8,"close":77015.5},{"t":1779615540000,"open":77015.4,"high":77022.5,"low":76931.9,"close":76944.6},{"t":1779615600000,"open":76944.7,"high":76954.3,"low":76944.6,"close":76950.3},{"t":1779615660000,"open":76950.4,"high":76950.4,"low":76915.7,"close":76915.7},{"t":1779615720000,"open":76915.7,"high":76949.4,"low":76915.7,"close":76944.6},{"t":1779615780000,"open":76944.6,"high":76959.5,"low":76933.4,"close":76957.6},{"t":1779615840000,"open":76957.6,"high":76957.7,"low":76946.6,"close":76955.2},{"t":1779615900000,"open":76955.2,"high":76955.3,"low":76935.2,"close":76938.6},{"t":1779615960000,"open":76938.5,"high":76953.6,"low":76938.4,"close":76948.3},{"t":1779616020000,"open":76948.2,"high":76949.7,"low":76948.2,"close":76949.6},{"t":1779616080000,"open":76949.7,"high":76959.0,"low":76949.7,"close":76958.7},{"t":1779616140000,"open":76958.7,"high":76958.8,"low":76940.0,"close":76945.3},{"t":1779616200000,"open":76945.4,"high":76958.6,"low":76945.3,"close":76958.6},{"t":1779616260000,"open":76958.6,"high":76958.8,"low":76949.3,"close":76951.8},{"t":1779616320000,"open":76951.9,"high":76960.0,"low":76951.8,"close":76959.9},{"t":1779616380000,"open":76960.0,"high":76972.6,"low":76959.9,"close":76972.6},{"t":1779616440000,"open":76972.5,"high":76972.8,"low":76972.5,"close":76972.8},{"t":1779616500000,"open":76972.7,"high":76972.8,"low":76961.4,"close":76961.5},{"t":1779616560000,"open":76961.5,"high":76961.5,"low":76956.7,"close":76956.7},{"t":1779616620000,"open":76956.8,"high":76994.3,"low":76956.7,"close":76994.2},{"t":1779616680000,"open":76994.3,"high":76994.3,"low":76978.4,"close":76981.4},{"t":1779616740000,"open":76981.4,"high":76992.3,"low":76981.3,"close":76991.8},{"t":1779616800000,"open":76991.8,"high":76994.2,"low":76900.0,"close":76900.0},{"t":1779616860000,"open":76900.0,"high":76910.1,"low":76888.0,"close":76907.3},{"t":1779616920000,"open":76907.2,"high":76928.0,"low":76907.2,"close":76928.0},{"t":1779616980000,"open":76928.0,"high":76942.4,"low":76928.0,"close":76938.7},{"t":1779617040000,"open":76938.7,"high":76938.7,"low":76918.8,"close":76929.1},{"t":1779617100000,"open":76929.1,"high":76929.2,"low":76929.1,"close":76929.2},{"t":1779617160000,"open":76929.1,"high":76984.0,"low":76929.1,"close":76984.0},{"t":1779617220000,"open":76984.0,"high":76990.2,"low":76970.0,"close":76970.1},{"t":1779617280000,"open":76970.0,"high":76970.1,"low":76928.8,"close":76943.6},{"t":1779617340000,"open":76943.7,"high":76953.5,"low":76938.6,"close":76938.6},{"t":1779617400000,"open":76938.7,"high":76938.7,"low":76907.6,"close":76907.6},{"t":1779617460000,"open":76907.6,"high":76907.6,"low":76901.0,"close":76901.0},{"t":1779617520000,"open":76901.1,"high":76901.1,"low":76896.0,"close":76896.0},{"t":1779617580000,"open":76896.0,"high":76896.1,"low":76888.0,"close":76892.6},{"t":1779617640000,"open":76892.6,"high":76907.8,"low":76892.5,"close":76907.7},{"t":1779617700000,"open":76907.8,"high":76907.8,"low":76901.6,"close":76901.6},{"t":1779617760000,"open":76901.6,"high":76918.2,"low":76901.6,"close":76918.2},{"t":1779617820000,"open":76918.2,"high":76938.4,"low":76918.1,"close":76922.4},{"t":1779617880000,"open":76922.3,"high":76972.6,"low":76918.6,"close":76961.3},{"t":1779617940000,"open":76961.3,"high":76961.4,"low":76952.3,"close":76952.3},{"t":1779618000000,"open":76952.4,"high":76952.4,"low":76936.6,"close":76936.7},{"t":1779618060000,"open":76936.6,"high":76938.8,"low":76931.9,"close":76938.7},{"t":1779618120000,"open":76938.8,"high":76952.0,"low":76933.1,"close":76933.2},{"t":1779618180000,"open":76933.2,"high":76977.6,"low":76933.1,"close":76961.5},{"t":1779618240000,"open":76961.4,"high":76981.0,"low":76950.2,"close":76950.2},{"t":1779618300000,"open":76950.3,"high":76975.5,"low":76944.8,"close":76975.4},{"t":1779618360000,"open":76975.4,"high":76975.5,"low":76963.4,"close":76975.0},{"t":1779618420000,"open":76975.0,"high":77600.0,"low":76974.9,"close":77243.0},{"t":1779618480000,"open":77242.9,"high":77243.0,"low":77157.3,"close":77165.9},{"t":1779618540000,"open":77165.9,"high":77213.0,"low":77165.8,"close":77201.0},{"t":1779618600000,"open":77201.0,"high":77201.1,"low":77100.0,"close":77100.1},{"t":1779618660000,"open":77100.0,"high":77117.7,"low":77061.0,"close":77061.0},{"t":1779618720000,"open":77061.1,"high":77100.0,"low":77050.0,"close":77099.9},{"t":1779618780000,"open":77100.0,"high":77200.0,"low":77099.9,"close":77151.1},{"t":1779618840000,"open":77151.1,"high":77201.6,"low":77151.1,"close":77191.7},{"t":1779618900000,"open":77191.7,"high":77191.7,"low":77105.5,"close":77112.7},{"t":1779618960000,"open":77112.7,"high":77160.0,"low":77112.6,"close":77148.2},{"t":1779619020000,"open":77148.2,"high":77158.8,"low":77116.1,"close":77116.2},{"t":1779619080000,"open":77116.1,"high":77185.0,"low":77116.1,"close":77163.1},{"t":1779619140000,"open":77163.1,"high":77196.0,"low":77144.3,"close":77177.8},{"t":1779619200000,"open":77177.7,"high":77200.0,"low":77162.6,"close":77178.2},{"t":1779619260000,"open":77178.1,"high":77178.2,"low":77157.0,"close":77159.0},{"t":1779619320000,"open":77159.0,"high":77159.0,"low":77152.9,"close":77153.0},{"t":1779619380000,"open":77153.0,"high":77175.6,"low":77132.0,"close":77175.6},{"t":1779619440000,"open":77175.8,"high":77175.8,"low":77153.2,"close":77164.6},{"t":1779619500000,"open":77164.6,"high":77164.6,"low":77112.6,"close":77115.3},{"t":1779619560000,"open":77115.4,"high":77130.0,"low":77109.3,"close":77130.0},{"t":1779619620000,"open":77129.9,"high":77137.8,"low":77127.3,"close":77127.4},{"t":1779619680000,"open":77127.3,"high":77127.4,"low":77086.6,"close":77109.2},{"t":1779619740000,"open":77109.3,"high":77137.8,"low":77109.1,"close":77137.8},{"t":1779619800000,"open":77137.8,"high":77141.8,"low":77114.4,"close":77114.4},{"t":1779619860000,"open":77114.5,"high":77137.8,"low":77114.0,"close":77137.8},{"t":1779619920000,"open":77137.8,"high":77164.6,"low":77137.7,"close":77164.4},{"t":1779619980000,"open":77164.3,"high":77173.1,"low":77160.0,"close":77167.8},{"t":1779620040000,"open":77167.7,"high":77167.8,"low":77123.4,"close":77123.4},{"t":1779620100000,"open":77123.4,"high":77162.0,"low":77116.8,"close":77161.9},{"t":1779620160000,"open":77161.9,"high":77161.9,"low":77141.8,"close":77152.6},{"t":1779620220000,"open":77152.7,"high":77160.0,"low":77152.7,"close":77153.6},{"t":1779620280000,"open":77153.6,"high":77159.4,"low":77152.5,"close":77159.4},{"t":1779620340000,"open":77159.4,"high":77167.8,"low":77159.3,"close":77163.4},{"t":1779620400000,"open":77163.3,"high":77204.0,"low":77150.0,"close":77204.0},{"t":1779620460000,"open":77204.0,"high":77213.3,"low":77203.9,"close":77207.4},{"t":1779620520000,"open":77207.4,"high":77258.0,"low":77207.4,"close":77236.9},{"t":1779620580000,"open":77236.9,"high":77244.7,"low":77223.8,"close":77244.7},{"t":1779620640000,"open":77244.6,"high":77262.8,"low":77224.6,"close":77259.5},{"t":1779620700000,"open":77259.5,"high":77300.0,"low":77259.5,"close":77274.3},{"t":1779620760000,"open":77274.4,"high":77299.4,"low":77270.9,"close":77271.0},{"t":1779620820000,"open":77270.9,"high":77275.0,"low":77258.3,"close":77258.4},{"t":1779620880000,"open":77258.3,"high":77280.0,"low":77230.8,"close":77230.8},{"t":1779620940000,"open":77230.8,"high":77280.0,"low":77227.2,"close":77273.4},{"t":1779621000000,"open":77273.3,"high":77273.4,"low":77250.1,"close":77260.0},{"t":1779621060000,"open":77260.1,"high":77274.7,"low":77249.9,"close":77274.7},{"t":1779621120000,"open":77274.6,"high":77307.4,"low":77272.0,"close":77300.0},{"t":1779621180000,"open":77299.9,"high":77327.7,"low":77263.9,"close":77263.9},{"t":1779621240000,"open":77264.0,"high":77266.7,"low":77251.6,"close":77266.6},{"t":1779621300000,"open":77266.7,"high":77266.7,"low":77250.9,"close":77251.0},{"t":1779621360000,"open":77251.0,"high":77251.0,"low":77224.8,"close":77226.2},{"t":1779621420000,"open":77226.2,"high":77237.3,"low":77225.0,"close":77230.1},{"t":1779621480000,"open":77230.1,"high":77256.9,"low":77230.0,"close":77242.4},{"t":1779621540000,"open":77242.4,"high":77250.0,"low":77235.0,"close":77250.0},{"t":1779621600000,"open":77249.9,"high":77313.0,"low":77249.9,"close":77313.0},{"t":1779621660000,"open":77313.0,"high":77313.6,"low":77260.0,"close":77260.0},{"t":1779621720000,"open":77260.1,"high":77260.1,"low":77252.4,"close":77252.5},{"t":1779621780000,"open":77252.5,"high":77276.6,"low":77250.5,"close":77250.5},{"t":1779621840000,"open":77250.5,"high":77276.5,"low":77250.5,"close":77261.3},{"t":1779621900000,"open":77261.4,"high":77293.9,"low":77261.3,"close":77293.9},{"t":1779621960000,"open":77294.0,"high":77322.0,"low":77294.0,"close":77294.8},{"t":1779622020000,"open":77294.7,"high":77294.8,"low":77267.2,"close":77267.2},{"t":1779622080000,"open":77267.2,"high":77272.7,"low":77223.8,"close":77226.1},{"t":1779622140000,"open":77226.1,"high":77259.6,"low":77226.1,"close":77254.9},{"t":1779622200000,"open":77255.0,"high":77260.1,"low":77251.9,"close":77260.0},{"t":1779622260000,"open":77260.1,"high":77275.9,"low":77252.5,"close":77275.8},{"t":1779622320000,"open":77275.9,"high":77296.7,"low":77272.3,"close":77279.7},{"t":1779622380000,"open":77279.8,"high":77279.8,"low":77249.4,"close":77267.5},{"t":1779622440000,"open":77267.6,"high":77278.2,"low":77267.5,"close":77278.1},{"t":1779622500000,"open":77278.2,"high":77282.0,"low":77257.1,"close":77257.1},{"t":1779622560000,"open":77257.1,"high":77260.0,"low":77251.4,"close":77255.5},{"t":1779622620000,"open":77255.5,"high":77255.5,"low":77219.8,"close":77219.8},{"t":1779622680000,"open":77219.8,"high":77219.8,"low":77207.1,"close":77209.8},{"t":1779622740000,"open":77209.7,"high":77213.2,"low":77209.7,"close":77213.1},{"t":1779622800000,"open":77213.1,"high":77232.5,"low":77213.1,"close":77230.1},{"t":1779622860000,"open":77230.1,"high":77230.9,"low":77211.3,"close":77211.3},{"t":1779622920000,"open":77211.3,"high":77211.4,"low":77191.1,"close":77191.2},{"t":1779622980000,"open":77191.1,"high":77211.4,"low":77177.3,"close":77211.3},{"t":1779623040000,"open":77211.3,"high":77217.8,"low":77211.3,"close":77217.7},{"t":1779623100000,"open":77217.7,"high":77249.9,"low":77217.7,"close":77249.9},{"t":1779623160000,"open":77250.0,"high":77280.6,"low":77249.9,"close":77256.5},{"t":1779623220000,"open":77256.4,"high":77256.5,"low":77246.3,"close":77249.9},{"t":1779623280000,"open":77249.9,"high":77252.0,"low":77246.6,"close":77251.9},{"t":1779623340000,"open":77252.0,"high":77270.3,"low":77210.9,"close":77210.9},{"t":1779623400000,"open":77210.8,"high":77235.8,"low":77193.0,"close":77232.3},{"t":1779623460000,"open":77232.4,"high":77232.4,"low":77223.0,"close":77227.2},{"t":1779623520000,"open":77227.2,"high":77232.0,"low":77224.0,"close":77226.6},{"t":1779623580000,"open":77226.6,"high":77237.0,"low":77226.5,"close":77237.0},{"t":1779623640000,"open":77237.0,"high":77255.8,"low":77237.0,"close":77247.2},{"t":1779623700000,"open":77247.3,"high":77272.6,"low":77247.2,"close":77262.5},{"t":1779623760000,"open":77262.4,"high":77289.1,"low":77262.4,"close":77266.7},{"t":1779623820000,"open":77266.6,"high":77266.7,"low":77248.6,"close":77250.7},{"t":1779623880000,"open":77250.6,"high":77250.7,"low":77242.4,"close":77250.1},{"t":1779623940000,"open":77250.2,"high":77289.5,"low":77250.1,"close":77289.5},{"t":1779624000000,"open":77289.5,"high":77294.4,"low":77269.5,"close":77269.6},{"t":1779624060000,"open":77269.5,"high":77269.6,"low":77250.2,"close":77250.2},{"t":1779624120000,"open":77250.2,"high":77250.3,"low":77221.0,"close":77226.3},{"t":1779624180000,"open":77226.3,"high":77226.4,"low":77210.4,"close":77225.6},{"t":1779624240000,"open":77225.7,"high":77225.7,"low":77211.0,"close":77223.8},{"t":1779624300000,"open":77223.7,"high":77239.1,"low":77211.3,"close":77211.3},{"t":1779624360000,"open":77211.3,"high":77212.0,"low":77210.8,"close":77210.9},{"t":1779624420000,"open":77210.8,"high":77210.9,"low":77206.6,"close":77206.7},{"t":1779624480000,"open":77206.6,"high":77210.7,"low":77202.0,"close":77202.0},{"t":1779624540000,"open":77202.0,"high":77202.1,"low":77171.9,"close":77186.6},{"t":1779624600000,"open":77186.7,"high":77197.4,"low":77179.9,"close":77179.9},{"t":1779624660000,"open":77180.0,"high":77180.0,"low":77137.6,"close":77150.1},{"t":1779624720000,"open":77150.1,"high":77150.2,"low":77123.1,"close":77149.9},{"t":1779624780000,"open":77149.9,"high":77150.0,"low":77122.6,"close":77135.6},{"t":1779624840000,"open":77135.6,"high":77186.4,"low":77135.6,"close":77180.7},{"t":1779624900000,"open":77180.7,"high":77180.8,"low":77167.4,"close":77167.4},{"t":1779624960000,"open":77167.4,"high":77167.4,"low":77080.0,"close":77089.7},{"t":1779625020000,"open":77089.7,"high":77090.0,"low":77081.2,"close":77090.0},{"t":1779625080000,"open":77090.0,"high":77100.0,"low":77053.5,"close":77081.5},{"t":1779625140000,"open":77081.4,"high":77085.8,"low":77060.6,"close":77067.4},{"t":1779625200000,"open":77067.3,"high":77073.6,"low":77008.4,"close":77049.0},{"t":1779625260000,"open":77049.0,"high":77068.0,"low":77032.1,"close":77032.1},{"t":1779625320000,"open":77032.1,"high":77042.1,"low":77031.8,"close":77037.5},{"t":1779625380000,"open":77037.5,"high":77043.4,"low":77028.6,"close":77039.6},{"t":1779625440000,"open":77039.5,"high":77055.8,"low":77037.6,"close":77048.7},{"t":1779625500000,"open":77048.6,"high":77068.2,"low":77048.6,"close":77068.2},{"t":1779625560000,"open":77068.2,"high":77068.2,"low":77060.0,"close":77060.0},{"t":1779625620000,"open":77060.1,"high":77060.9,"low":77057.1,"close":77060.9},{"t":1779625680000,"open":77060.8,"high":77060.9,"low":77013.9,"close":77053.0},{"t":1779625740000,"open":77053.1,"high":77057.2,"low":77043.4,"close":77043.4},{"t":1779625800000,"open":77043.5,"high":77086.6,"low":77042.4,"close":77086.6},{"t":1779625860000,"open":77086.6,"high":77097.3,"low":77053.9,"close":77060.6},{"t":1779625920000,"open":77060.6,"high":77069.7,"low":77058.6,"close":77069.7},{"t":1779625980000,"open":77069.7,"high":77069.7,"low":77023.1,"close":77038.7},{"t":1779626040000,"open":77038.7,"high":77061.9,"low":77005.4,"close":77028.0},{"t":1779626100000,"open":77027.9,"high":77068.0,"low":77027.9,"close":77039.9},{"t":1779626160000,"open":77040.0,"high":77064.9,"low":77009.0,"close":77038.9},{"t":1779626220000,"open":77038.9,"high":77060.8,"low":77030.3,"close":77042.6},{"t":1779626280000,"open":77042.5,"high":77042.5,"low":77016.7,"close":77025.3},{"t":1779626340000,"open":77025.3,"high":77047.2,"low":77025.3,"close":77047.2},{"t":1779626400000,"open":77047.2,"high":77054.8,"low":77040.8,"close":77050.0},{"t":1779626460000,"open":77049.9,"high":77058.9,"low":77049.9,"close":77058.8},{"t":1779626520000,"open":77058.9,"high":77077.1,"low":77058.8,"close":77077.1},{"t":1779626580000,"open":77077.0,"high":77092.8,"low":77072.9,"close":77092.8},{"t":1779626640000,"open":77092.8,"high":77095.3,"low":77092.7,"close":77095.2},{"t":1779626700000,"open":77095.2,"high":77095.3,"low":77064.8,"close":77071.2},{"t":1779626760000,"open":77071.1,"high":77071.2,"low":77071.1,"close":77071.1},{"t":1779626820000,"open":77071.1,"high":77071.2,"low":77070.2,"close":77070.3},{"t":1779626880000,"open":77070.2,"high":77074.3,"low":77070.2,"close":77074.2},{"t":1779626940000,"open":77074.3,"high":77074.3,"low":77064.9,"close":77065.7},{"t":1779627000000,"open":77065.7,"high":77065.8,"low":77060.1,"close":77060.2},{"t":1779627060000,"open":77060.1,"high":77060.2,"low":77050.0,"close":77050.1},{"t":1779627120000,"open":77050.1,"high":77068.8,"low":77050.0,"close":77062.7},{"t":1779627180000,"open":77062.8,"high":77073.5,"low":77062.7,"close":77068.2},{"t":1779627240000,"open":77068.1,"high":77068.2,"low":77052.4,"close":77056.6},{"t":1779627300000,"open":77056.6,"high":77057.2,"low":77048.1,"close":77057.2},{"t":1779627360000,"open":77057.2,"high":77057.2,"low":77050.0,"close":77050.0},{"t":1779627420000,"open":77050.1,"high":77059.8,"low":77050.0,"close":77059.7},{"t":1779627480000,"open":77059.8,"high":77086.4,"low":77059.7,"close":77086.4},{"t":1779627540000,"open":77086.4,"high":77086.4,"low":77073.9,"close":77077.9},{"t":1779627600000,"open":77077.9,"high":77090.0,"low":77074.3,"close":77074.3},{"t":1779627660000,"open":77074.3,"high":77083.8,"low":77070.3,"close":77070.4},{"t":1779627720000,"open":77070.4,"high":77070.4,"low":77066.4,"close":77066.4},{"t":1779627780000,"open":77066.5,"high":77066.5,"low":77046.1,"close":77046.2},{"t":1779627840000,"open":77046.1,"high":77064.8,"low":77046.1,"close":77064.8},{"t":1779627900000,"open":77064.8,"high":77064.8,"low":77050.1,"close":77050.1},{"t":1779627960000,"open":77050.2,"high":77051.0,"low":77050.1,"close":77051.0},{"t":1779628020000,"open":77050.9,"high":77064.8,"low":77050.9,"close":77062.1},{"t":1779628080000,"open":77062.0,"high":77062.1,"low":77057.5,"close":77057.6},{"t":1779628140000,"open":77057.5,"high":77061.6,"low":77054.3,"close":77061.6},{"t":1779628200000,"open":77061.5,"high":77062.1,"low":77004.2,"close":77018.4},{"t":1779628260000,"open":77018.4,"high":77018.6,"low":77018.4,"close":77018.6},{"t":1779628320000,"open":77018.6,"high":77030.9,"low":77000.2,"close":77010.6},{"t":1779628380000,"open":77010.7,"high":77014.7,"low":76950.0,"close":77011.9},{"t":1779628440000,"open":77011.8,"high":77015.9,"low":77004.0,"close":77012.9},{"t":1779628500000,"open":77012.8,"high":77038.6,"low":77012.8,"close":77038.6},{"t":1779628560000,"open":77038.5,"high":77045.1,"low":77038.5,"close":77045.1},{"t":1779628620000,"open":77045.1,"high":77050.0,"low":77045.0,"close":77049.9},{"t":1779628680000,"open":77050.0,"high":77063.3,"low":77049.9,"close":77063.2},{"t":1779628740000,"open":77063.3,"high":77073.2,"low":77063.3,"close":77069.5},{"t":1779628800000,"open":77069.5,"high":77080.0,"low":77069.4,"close":77080.0},{"t":1779628860000,"open":77080.0,"high":77083.6,"low":77071.8,"close":77083.6},{"t":1779628920000,"open":77083.6,"high":77094.9,"low":77051.7,"close":77059.5},{"t":1779628980000,"open":77059.5,"high":77064.8,"low":77059.4,"close":77061.8},{"t":1779629040000,"open":77061.7,"high":77061.8,"low":77019.2,"close":77025.0},{"t":1779629100000,"open":77025.0,"high":77040.0,"low":77025.0,"close":77030.0},{"t":1779629160000,"open":77029.9,"high":77030.0,"low":77026.4,"close":77029.7},{"t":1779629220000,"open":77029.8,"high":77040.0,"low":77005.0,"close":77005.1},{"t":1779629280000,"open":77005.0,"high":77005.1,"low":76944.7,"close":76945.1},{"t":1779629340000,"open":76945.1,"high":76949.7,"low":76912.1,"close":76927.0},{"t":1779629400000,"open":76927.0,"high":76950.0,"low":76927.0,"close":76949.9},{"t":1779629460000,"open":76949.9,"high":76983.1,"low":76949.9,"close":76983.0},{"t":1779629520000,"open":76983.1,"high":76983.2,"low":76945.8,"close":76951.6},{"t":1779629580000,"open":76951.7,"high":76951.7,"low":76930.1,"close":76933.0},{"t":1779629640000,"open":76932.9,"high":76946.9,"low":76878.0,"close":76910.0},{"t":1779629700000,"open":76909.9,"high":76935.4,"low":76909.9,"close":76923.1},{"t":1779629760000,"open":76923.2,"high":76923.2,"low":76867.8,"close":76875.4},{"t":1779629820000,"open":76875.4,"high":76880.0,"low":76838.3,"close":76865.3},{"t":1779629880000,"open":76865.3,"high":76865.3,"low":76840.2,"close":76858.1},{"t":1779629940000,"open":76858.0,"high":76867.8,"low":76858.0,"close":76859.9},{"t":1779630000000,"open":76860.0,"high":76921.2,"low":76860.0,"close":76921.1},{"t":1779630060000,"open":76921.2,"high":76932.7,"low":76915.7,"close":76920.0},{"t":1779630120000,"open":76919.9,"high":76937.7,"low":76906.7,"close":76937.6},{"t":1779630180000,"open":76937.7,"high":76960.0,"low":76918.1,"close":76950.8},{"t":1779630240000,"open":76950.9,"high":76950.9,"low":76943.6,"close":76949.0},{"t":1779630300000,"open":76949.1,"high":76959.9,"low":76907.7,"close":76933.6},{"t":1779630360000,"open":76933.6,"high":76969.6,"low":76933.5,"close":76957.1},{"t":1779630420000,"open":76957.2,"high":76957.2,"low":76920.2,"close":76920.2},{"t":1779630480000,"open":76920.2,"high":76933.0,"low":76893.1,"close":76893.1},{"t":1779630540000,"open":76893.1,"high":76893.1,"low":76873.7,"close":76873.7},{"t":1779630600000,"open":76873.7,"high":76877.8,"low":76850.2,"close":76863.5},{"t":1779630660000,"open":76863.5,"high":76870.6,"low":76855.5,"close":76870.5},{"t":1779630720000,"open":76870.6,"high":76880.0,"low":76868.0,"close":76868.0},{"t":1779630780000,"open":76868.0,"high":76868.0,"low":76810.0,"close":76815.0},{"t":1779630840000,"open":76814.9,"high":76824.0,"low":76737.3,"close":76737.4},{"t":1779630900000,"open":76737.4,"high":76790.1,"low":76735.1,"close":76738.5},{"t":1779630960000,"open":76738.5,"high":76748.0,"low":76650.1,"close":76659.5},{"t":1779631020000,"open":76659.5,"high":76714.6,"low":76650.0,"close":76684.8},{"t":1779631080000,"open":76684.8,"high":76711.6,"low":76675.0,"close":76700.0},{"t":1779631140000,"open":76700.1,"high":76765.0,"low":76700.0,"close":76765.0},{"t":1779631200000,"open":76764.9,"high":76780.1,"low":76713.2,"close":76780.0},{"t":1779631260000,"open":76780.1,"high":76811.0,"low":76777.8,"close":76809.0},{"t":1779631320000,"open":76809.0,"high":76809.0,"low":76711.3,"close":76715.2},{"t":1779631380000,"open":76715.2,"high":76726.7,"low":76682.0,"close":76714.6},{"t":1779631440000,"open":76714.5,"high":76714.6,"low":76680.0,"close":76703.5},{"t":1779631500000,"open":76703.5,"high":76745.0,"low":76703.4,"close":76735.6},{"t":1779631560000,"open":76735.5,"high":76756.8,"low":76730.3,"close":76748.5},{"t":1779631620000,"open":76748.6,"high":76748.6,"low":76727.9,"close":76740.7},{"t":1779631680000,"open":76740.8,"high":76750.0,"low":76713.0,"close":76713.0},{"t":1779631740000,"open":76713.0,"high":76720.0,"low":76705.0,"close":76716.9},{"t":1779631800000,"open":76716.8,"high":76742.5,"low":76716.8,"close":76728.2},{"t":1779631860000,"open":76728.3,"high":76734.6,"low":76542.7,"close":76619.4},{"t":1779631920000,"open":76619.4,"high":76620.2,"low":76447.1,"close":76478.8},{"t":1779631980000,"open":76478.8,"high":76539.0,"low":76418.8,"close":76479.8},{"t":1779632040000,"open":76479.8,"high":76485.9,"low":76400.0,"close":76480.2},{"t":1779632100000,"open":76480.2,"high":76500.0,"low":76388.8,"close":76490.1},{"t":1779632160000,"open":76490.1,"high":76490.1,"low":76200.3,"close":76213.1},{"t":1779632220000,"open":76213.1,"high":76355.3,"low":76159.7,"close":76315.3},{"t":1779632280000,"open":76315.3,"high":76374.5,"low":76279.2,"close":76326.0},{"t":1779632340000,"open":76326.1,"high":76354.3,"low":76200.0,"close":76229.0},{"t":1779632400000,"open":76229.0,"high":76322.5,"low":76229.0,"close":76322.5},{"t":1779632460000,"open":76322.5,"high":76385.9,"low":76300.0,"close":76384.5},{"t":1779632520000,"open":76384.5,"high":76503.3,"low":76380.6,"close":76488.0},{"t":1779632580000,"open":76487.9,"high":76533.1,"low":76480.0,"close":76516.3},{"t":1779632640000,"open":76516.3,"high":76519.6,"low":76461.6,"close":76461.7},{"t":1779632700000,"open":76461.7,"high":76461.7,"low":76413.6,"close":76423.9},{"t":1779632760000,"open":76423.9,"high":76423.9,"low":76332.1,"close":76351.6},{"t":1779632820000,"open":76351.7,"high":76396.2,"low":76330.0,"close":76393.2},{"t":1779632880000,"open":76393.1,"high":76488.6,"low":76393.1,"close":76468.3},{"t":1779632940000,"open":76468.2,"high":76468.3,"low":76364.5,"close":76379.4},{"t":1779633000000,"open":76379.4,"high":76434.0,"low":76365.8,"close":76416.6},{"t":1779633060000,"open":76416.7,"high":76487.9,"low":76412.9,"close":76487.9},{"t":1779633120000,"open":76487.9,"high":76507.3,"low":76447.5,"close":76453.1},{"t":1779633180000,"open":76453.0,"high":76491.7,"low":76453.0,"close":76491.6},{"t":1779633240000,"open":76491.6,"high":76491.7,"low":76465.1,"close":76477.4},{"t":1779633300000,"open":76477.3,"high":76477.4,"low":76382.5,"close":76399.9},{"t":1779633360000,"open":76399.9,"high":76440.0,"low":76380.4,"close":76400.0},{"t":1779633420000,"open":76400.0,"high":76476.7,"low":76400.0,"close":76469.6},{"t":1779633480000,"open":76469.6,"high":76514.7,"low":76458.1,"close":76482.9},{"t":1779633540000,"open":76482.8,"high":76514.7,"low":76467.4,"close":76498.5},{"t":1779633600000,"open":76498.5,"high":76498.5,"low":76450.0,"close":76450.0},{"t":1779633660000,"open":76450.1,"high":76459.4,"low":76420.1,"close":76420.2},{"t":1779633720000,"open":76420.2,"high":76459.6,"low":76420.1,"close":76438.5},{"t":1779633780000,"open":76438.4,"high":76461.8,"low":76436.0,"close":76459.4},{"t":1779633840000,"open":76459.4,"high":76459.4,"low":76407.6,"close":76421.8},{"t":1779633900000,"open":76421.9,"high":76456.8,"low":76421.8,"close":76425.7},{"t":1779633960000,"open":76425.7,"high":76443.9,"low":76393.5,"close":76434.3},{"t":1779634020000,"open":76434.3,"high":76439.2,"low":76420.0,"close":76420.1},{"t":1779634080000,"open":76420.1,"high":76420.1,"low":76410.4,"close":76417.9},{"t":1779634140000,"open":76417.9,"high":76417.9,"low":76360.6,"close":76385.4},{"t":1779634200000,"open":76385.3,"high":76450.0,"low":76337.5,"close":76442.8},{"t":1779634260000,"open":76442.7,"high":76468.2,"low":76442.7,"close":76445.6},{"t":1779634320000,"open":76445.5,"high":76445.6,"low":76445.5,"close":76445.6},{"t":1779634380000,"open":76445.6,"high":76483.7,"low":76445.5,"close":76481.0},{"t":1779634440000,"open":76481.1,"high":76484.7,"low":76457.8,"close":76457.8},{"t":1779634500000,"open":76457.8,"high":76460.0,"low":76445.6,"close":76460.0},{"t":1779634560000,"open":76459.9,"high":76460.0,"low":76445.0,"close":76445.1},{"t":1779634620000,"open":76445.1,"high":76449.8,"low":76429.0,"close":76429.1},{"t":1779634680000,"open":76429.0,"high":76429.1,"low":76402.6,"close":76402.7},{"t":1779634740000,"open":76402.7,"high":76441.5,"low":76402.6,"close":76428.2},{"t":1779634800000,"open":76428.1,"high":76428.1,"low":76400.4,"close":76400.4},{"t":1779634860000,"open":76400.5,"high":76422.6,"low":76385.5,"close":76422.6},{"t":1779634920000,"open":76422.6,"high":76499.0,"low":76422.6,"close":76487.2},{"t":1779634980000,"open":76487.2,"high":76487.2,"low":76449.2,"close":76449.2},{"t":1779635040000,"open":76449.2,"high":76514.1,"low":76449.2,"close":76511.7},{"t":1779635100000,"open":76511.7,"high":76511.7,"low":76465.1,"close":76465.2},{"t":1779635160000,"open":76465.2,"high":76471.6,"low":76411.9,"close":76411.9},{"t":1779635220000,"open":76411.9,"high":76412.0,"low":76400.0,"close":76400.0},{"t":1779635280000,"open":76400.0,"high":76449.7,"low":76400.0,"close":76449.6},{"t":1779635340000,"open":76449.6,"high":76470.6,"low":76449.6,"close":76463.4},{"t":1779635400000,"open":76463.5,"high":76478.5,"low":76463.4,"close":76470.4},{"t":1779635460000,"open":76470.3,"high":76470.3,"low":76461.4,"close":76465.2},{"t":1779635520000,"open":76465.2,"high":76470.0,"low":76451.1,"close":76451.1},{"t":1779635580000,"open":76451.2,"high":76466.4,"low":76451.1,"close":76457.4},{"t":1779635640000,"open":76457.5,"high":76496.3,"low":76457.4,"close":76473.7},{"t":1779635700000,"open":76473.8,"high":76508.3,"low":76456.2,"close":76467.2},{"t":1779635760000,"open":76467.3,"high":76467.3,"low":76390.2,"close":76390.2},{"t":1779635820000,"open":76390.3,"high":76443.7,"low":76390.2,"close":76425.0},{"t":1779635880000,"open":76424.9,"high":76460.2,"low":76424.8,"close":76452.3},{"t":1779635940000,"open":76452.3,"high":76471.2,"low":76452.2,"close":76459.0},{"t":1779636000000,"open":76458.9,"high":76459.0,"low":76422.6,"close":76422.7},{"t":1779636060000,"open":76422.6,"high":76422.7,"low":76370.9,"close":76412.0},{"t":1779636120000,"open":76412.0,"high":76426.0,"low":76405.6,"close":76422.8},{"t":1779636180000,"open":76422.8,"high":76439.1,"low":76422.8,"close":76428.8},{"t":1779636240000,"open":76428.8,"high":76469.8,"low":76428.8,"close":76447.4},{"t":1779636300000,"open":76447.5,"high":76447.5,"low":76428.8,"close":76429.0},{"t":1779636360000,"open":76428.9,"high":76440.0,"low":76428.9,"close":76439.9},{"t":1779636420000,"open":76439.9,"high":76447.6,"low":76428.9,"close":76428.9},{"t":1779636480000,"open":76429.0,"high":76433.0,"low":76406.4,"close":76413.8},{"t":1779636540000,"open":76413.7,"high":76413.8,"low":76406.5,"close":76410.0},{"t":1779636600000,"open":76410.0,"high":76472.0,"low":76409.9,"close":76454.1},{"t":1779636660000,"open":76454.0,"high":76454.0,"low":76436.7,"close":76436.7},{"t":1779636720000,"open":76436.7,"high":76455.4,"low":76436.7,"close":76455.3},{"t":1779636780000,"open":76455.3,"high":76455.4,"low":76427.3,"close":76427.4},{"t":1779636840000,"open":76427.4,"high":76427.4,"low":76403.8,"close":76403.9},{"t":1779636900000,"open":76403.9,"high":76422.8,"low":76388.0,"close":76422.7},{"t":1779636960000,"open":76422.8,"high":76422.8,"low":76401.4,"close":76404.7},{"t":1779637020000,"open":76404.6,"high":76432.0,"low":76404.6,"close":76432.0},{"t":1779637080000,"open":76431.9,"high":76432.0,"low":76419.7,"close":76426.9},{"t":1779637140000,"open":76427.0,"high":76427.0,"low":76416.8,"close":76416.8},{"t":1779637200000,"open":76416.8,"high":76416.9,"low":76416.0,"close":76416.0},{"t":1779637260000,"open":76416.0,"high":76420.7,"low":76400.8,"close":76400.8},{"t":1779637320000,"open":76400.9,"high":76405.1,"low":76395.9,"close":76395.9},{"t":1779637380000,"open":76395.9,"high":76396.0,"low":76395.8,"close":76395.9},{"t":1779637440000,"open":76395.9,"high":76419.2,"low":76395.8,"close":76419.1},{"t":1779637500000,"open":76419.2,"high":76419.2,"low":76400.1,"close":76400.1},{"t":1779637560000,"open":76400.1,"high":76400.2,"low":76380.6,"close":76389.2},{"t":1779637620000,"open":76389.2,"high":76419.1,"low":76389.2,"close":76419.1},{"t":1779637680000,"open":76419.2,"high":76429.0,"low":76412.5,"close":76412.6},{"t":1779637740000,"open":76412.6,"high":76435.6,"low":76410.3,"close":76434.1},{"t":1779637800000,"open":76434.1,"high":76450.0,"low":76395.3,"close":76395.3},{"t":1779637860000,"open":76395.3,"high":76395.4,"low":76364.8,"close":76376.0},{"t":1779637920000,"open":76376.0,"high":76376.1,"low":76334.9,"close":76353.0},{"t":1779637980000,"open":76353.1,"high":76376.9,"low":76353.1,"close":76376.9},{"t":1779638040000,"open":76376.8,"high":76385.2,"low":76368.9,"close":76372.4},{"t":1779638100000,"open":76372.4,"high":76375.1,"low":76353.0,"close":76353.0},{"t":1779638160000,"open":76353.1,"high":76358.9,"low":76337.3,"close":76358.9},{"t":1779638220000,"open":76358.9,"high":76358.9,"low":76346.3,"close":76352.2},{"t":1779638280000,"open":76352.3,"high":76352.3,"low":76317.8,"close":76338.5},{"t":1779638340000,"open":76338.5,"high":76343.8,"low":76338.4,"close":76343.7},{"t":1779638400000,"open":76343.8,"high":76360.5,"low":76343.7,"close":76360.4},{"t":1779638460000,"open":76360.4,"high":76364.0,"low":76350.0,"close":76364.0},{"t":1779638520000,"open":76363.9,"high":76368.7,"low":76363.9,"close":76368.6},{"t":1779638580000,"open":76368.7,"high":76490.0,"low":76368.6,"close":76433.5},{"t":1779638640000,"open":76433.5,"high":76589.1,"low":76433.4,"close":76530.1},{"t":1779638700000,"open":76530.1,"high":76663.5,"low":76530.0,"close":76663.4},{"t":1779638760000,"open":76663.4,"high":76663.4,"low":76513.8,"close":76524.5},{"t":1779638820000,"open":76524.7,"high":76569.1,"low":76524.7,"close":76542.0},{"t":1779638880000,"open":76542.0,"high":76542.1,"low":76521.6,"close":76521.6},{"t":1779638940000,"open":76521.7,"high":76556.3,"low":76516.7,"close":76556.3},{"t":1779639000000,"open":76556.3,"high":76603.1,"low":76556.3,"close":76594.9},{"t":1779639060000,"open":76594.9,"high":76594.9,"low":76562.4,"close":76562.4},{"t":1779639120000,"open":76562.4,"high":76562.5,"low":76540.2,"close":76561.0},{"t":1779639180000,"open":76561.1,"high":76561.1,"low":76541.2,"close":76547.2},{"t":1779639240000,"open":76547.3,"high":76575.5,"low":76547.2,"close":76575.5},{"t":1779639300000,"open":76575.5,"high":76632.4,"low":76563.6,"close":76618.1},{"t":1779639360000,"open":76618.1,"high":76682.6,"low":76618.0,"close":76648.7},{"t":1779639420000,"open":76648.7,"high":76722.2,"low":76648.6,"close":76687.6},{"t":1779639480000,"open":76687.6,"high":76693.7,"low":76604.1,"close":76610.6},{"t":1779639540000,"open":76610.6,"high":76639.2,"low":76610.6,"close":76622.6},{"t":1779639600000,"open":76622.5,"high":76622.5,"low":76564.8,"close":76568.4},{"t":1779639660000,"open":76568.3,"high":76579.2,"low":76568.3,"close":76576.3},{"t":1779639720000,"open":76576.3,"high":76615.8,"low":76576.3,"close":76615.7},{"t":1779639780000,"open":76615.8,"high":76615.8,"low":76606.1,"close":76606.1},{"t":1779639840000,"open":76606.2,"high":76606.2,"low":76574.1,"close":76574.2},{"t":1779639900000,"open":76574.1,"high":76574.1,"low":76558.0,"close":76560.8},{"t":1779639960000,"open":76560.7,"high":76560.8,"low":76520.0,"close":76520.0},{"t":1779640020000,"open":76520.0,"high":76538.2,"low":76520.0,"close":76538.2},{"t":1779640080000,"open":76538.2,"high":76561.9,"low":76538.2,"close":76561.8},{"t":1779640140000,"open":76561.9,"high":76561.9,"low":76559.5,"close":76559.5},{"t":1779640200000,"open":76559.5,"high":76566.9,"low":76549.9,"close":76549.9},{"t":1779640260000,"open":76550.0,"high":76557.4,"low":76541.3,"close":76557.4},{"t":1779640320000,"open":76557.4,"high":76557.4,"low":76526.8,"close":76526.8},{"t":1779640380000,"open":76526.8,"high":76546.9,"low":76526.3,"close":76526.3},{"t":1779640440000,"open":76526.3,"high":76526.4,"low":76520.0,"close":76520.0},{"t":1779640500000,"open":76520.0,"high":76520.1,"low":76444.2,"close":76454.1},{"t":1779640560000,"open":76454.1,"high":76476.0,"low":76399.9,"close":76441.6},{"t":1779640620000,"open":76441.7,"high":76460.0,"low":76435.0,"close":76446.3},{"t":1779640680000,"open":76446.3,"high":76453.3,"low":76446.3,"close":76449.5},{"t":1779640740000,"open":76449.5,"high":76484.0,"low":76440.1,"close":76478.8},{"t":1779640800000,"open":76478.8,"high":76499.9,"low":76478.7,"close":76499.9},{"t":1779640860000,"open":76499.9,"high":76500.0,"low":76480.6,"close":76480.6},{"t":1779640920000,"open":76480.7,"high":76492.1,"low":76480.5,"close":76481.4},{"t":1779640980000,"open":76481.3,"high":76481.4,"low":76459.7,"close":76464.7},{"t":1779641040000,"open":76464.6,"high":76484.6,"low":76464.6,"close":76484.5},{"t":1779641100000,"open":76484.5,"high":76499.5,"low":76484.5,"close":76499.5},{"t":1779641160000,"open":76499.5,"high":76528.3,"low":76499.4,"close":76528.3},{"t":1779641220000,"open":76528.3,"high":76546.8,"low":76528.2,"close":76546.8},{"t":1779641280000,"open":76546.7,"high":76576.7,"low":76546.7,"close":76564.1},{"t":1779641340000,"open":76564.2,"high":76573.7,"low":76560.9,"close":76561.0},{"t":1779641400000,"open":76561.0,"high":76565.7,"low":76544.3,"close":76544.3},{"t":1779641460000,"open":76544.3,"high":76570.0,"low":76544.3,"close":76569.9},{"t":1779641520000,"open":76570.0,"high":76589.6,"low":76569.9,"close":76580.3},{"t":1779641580000,"open":76580.3,"high":76580.3,"low":76580.2,"close":76580.3},{"t":1779641640000,"open":76580.3,"high":76626.1,"low":76580.2,"close":76603.6},{"t":1779641700000,"open":76603.6,"high":76603.6,"low":76584.5,"close":76584.5},{"t":1779641760000,"open":76584.6,"high":76600.0,"low":76584.5,"close":76600.0},{"t":1779641820000,"open":76599.9,"high":76640.0,"low":76599.9,"close":76639.9},{"t":1779641880000,"open":76640.0,"high":76673.5,"low":76639.9,"close":76672.8},{"t":1779641940000,"open":76672.8,"high":76673.0,"low":76629.5,"close":76645.1},{"t":1779642000000,"open":76645.1,"high":76675.7,"low":76629.6,"close":76675.7},{"t":1779642060000,"open":76675.7,"high":76711.9,"low":76673.7,"close":76685.1},{"t":1779642120000,"open":76685.0,"high":76694.4,"low":76649.6,"close":76649.6},{"t":1779642180000,"open":76649.6,"high":76649.7,"low":76620.1,"close":76636.7},{"t":1779642240000,"open":76636.8,"high":76668.9,"low":76624.3,"close":76668.9},{"t":1779642300000,"open":76668.8,"high":76710.0,"low":76668.8,"close":76702.2},{"t":1779642360000,"open":76702.2,"high":76703.0,"low":76681.5,"close":76687.2},{"t":1779642420000,"open":76687.2,"high":76693.3,"low":76666.4,"close":76666.4},{"t":1779642480000,"open":76666.1,"high":76687.0,"low":76665.8,"close":76665.9},{"t":1779642540000,"open":76665.8,"high":76680.0,"low":76665.8,"close":76679.7},{"t":1779642600000,"open":76679.7,"high":76679.7,"low":76657.8,"close":76657.9},{"t":1779642660000,"open":76657.9,"high":76666.2,"low":76647.5,"close":76647.5},{"t":1779642720000,"open":76647.5,"high":76655.0,"low":76643.2,"close":76654.9},{"t":1779642780000,"open":76655.0,"high":76660.2,"low":76635.5,"close":76635.5},{"t":1779642840000,"open":76635.5,"high":76635.6,"low":76585.4,"close":76608.3},{"t":1779642900000,"open":76608.3,"high":76636.3,"low":76608.2,"close":76621.2},{"t":1779642960000,"open":76621.2,"high":76621.2,"low":76582.5,"close":76605.6},{"t":1779643020000,"open":76605.5,"high":76623.0,"low":76605.5,"close":76607.6},{"t":1779643080000,"open":76607.6,"high":76607.7,"low":76580.5,"close":76580.5},{"t":1779643140000,"open":76580.5,"high":76583.8,"low":76545.7,"close":76545.7},{"t":1779643200000,"open":76545.7,"high":76552.1,"low":76531.8,"close":76552.0},{"t":1779643260000,"open":76552.1,"high":76578.6,"low":76549.8,"close":76552.9},{"t":1779643320000,"open":76552.8,"high":76569.2,"low":76552.8,"close":76569.1},{"t":1779643380000,"open":76569.2,"high":76600.0,"low":76569.2,"close":76599.9},{"t":1779643440000,"open":76600.0,"high":76619.5,"low":76573.6,"close":76619.5},{"t":1779643500000,"open":76619.4,"high":76623.0,"low":76587.9,"close":76606.3},{"t":1779643560000,"open":76607.1,"high":76614.4,"low":76601.7,"close":76601.8},{"t":1779643620000,"open":76601.7,"high":76610.0,"low":76601.7,"close":76609.9},{"t":1779643680000,"open":76609.8,"high":76609.9,"low":76585.3,"close":76585.3},{"t":1779643740000,"open":76585.4,"high":76592.4,"low":76582.0,"close":76590.7},{"t":1779643800000,"open":76590.8,"high":76592.3,"low":76555.2,"close":76573.5},{"t":1779643860000,"open":76573.4,"high":76636.3,"low":76573.4,"close":76613.7},{"t":1779643920000,"open":76613.7,"high":76630.8,"low":76612.1,"close":76618.8},{"t":1779643980000,"open":76618.8,"high":76619.4,"low":76589.5,"close":76589.5},{"t":1779644040000,"open":76589.5,"high":76601.2,"low":76589.5,"close":76601.2},{"t":1779644100000,"open":76601.2,"high":76601.2,"low":76596.1,"close":76596.2},{"t":1779644160000,"open":76596.1,"high":76621.6,"low":76596.1,"close":76614.4},{"t":1779644220000,"open":76614.5,"high":76626.3,"low":76614.4,"close":76626.2},{"t":1779644280000,"open":76626.3,"high":76636.0,"low":76626.2,"close":76636.0},{"t":1779644340000,"open":76636.0,"high":76699.2,"low":76636.0,"close":76689.4},{"t":1779644400000,"open":76689.5,"high":76689.5,"low":76649.5,"close":76661.2},{"t":1779644460000,"open":76661.3,"high":76676.4,"low":76661.2,"close":76676.4},{"t":1779644520000,"open":76676.3,"high":76687.0,"low":76664.0,"close":76664.0},{"t":1779644580000,"open":76664.0,"high":76666.3,"low":76661.4,"close":76666.2},{"t":1779644640000,"open":76666.3,"high":76670.7,"low":76666.2,"close":76670.7},{"t":1779644700000,"open":76670.6,"high":76670.7,"low":76656.8,"close":76668.9},{"t":1779644760000,"open":76668.9,"high":76684.6,"low":76661.2,"close":76679.8},{"t":1779644820000,"open":76679.7,"high":76679.7,"low":76655.1,"close":76655.2},{"t":1779644880000,"open":76655.3,"high":76664.7,"low":76648.3,"close":76664.7},{"t":1779644940000,"open":76664.7,"high":76716.2,"low":76664.6,"close":76701.4},{"t":1779645000000,"open":76701.4,"high":76777.0,"low":76694.3,"close":76712.8},{"t":1779645060000,"open":76712.7,"high":76712.7,"low":76673.1,"close":76673.2},{"t":1779645120000,"open":76673.1,"high":76688.8,"low":76668.8,"close":76688.7},{"t":1779645180000,"open":76688.7,"high":76688.8,"low":76661.1,"close":76684.7},{"t":1779645240000,"open":76684.7,"high":76684.8,"low":76684.7,"close":76684.7},{"t":1779645300000,"open":76684.8,"high":76684.8,"low":76664.5,"close":76664.5},{"t":1779645360000,"open":76664.5,"high":76664.6,"low":76660.5,"close":76660.5},{"t":1779645420000,"open":76660.5,"high":76673.3,"low":76660.5,"close":76673.2},{"t":1779645480000,"open":76673.2,"high":76689.6,"low":76668.0,"close":76668.1},{"t":1779645540000,"open":76668.0,"high":76669.1,"low":76655.7,"close":76661.6},{"t":1779645600000,"open":76661.6,"high":76668.6,"low":76660.0,"close":76667.3},{"t":1779645660000,"open":76667.3,"high":76686.8,"low":76649.4,"close":76672.2},{"t":1779645720000,"open":76672.2,"high":76672.2,"low":76661.6,"close":76661.7},{"t":1779645780000,"open":76661.7,"high":76666.0,"low":76650.0,"close":76654.4},{"t":1779645840000,"open":76654.5,"high":76662.1,"low":76636.1,"close":76636.1},{"t":1779645900000,"open":76636.2,"high":76649.1,"low":76636.1,"close":76636.2},{"t":1779645960000,"open":76636.1,"high":76636.1,"low":76600.2,"close":76630.7},{"t":1779646020000,"open":76630.7,"high":76640.0,"low":76630.7,"close":76640.0},{"t":1779646080000,"open":76640.0,"high":76661.5,"low":76639.9,"close":76661.5},{"t":1779646140000,"open":76661.4,"high":76661.5,"low":76648.0,"close":76655.9},{"t":1779646200000,"open":76655.9,"high":76670.5,"low":76655.5,"close":76670.5},{"t":1779646260000,"open":76670.6,"high":76679.1,"low":76653.8,"close":76653.9},{"t":1779646320000,"open":76653.9,"high":76690.0,"low":76653.9,"close":76689.9},{"t":1779646380000,"open":76690.0,"high":76743.1,"low":76689.9,"close":76737.0},{"t":1779646440000,"open":76737.0,"high":76737.0,"low":76700.0,"close":76703.6},{"t":1779646500000,"open":76703.7,"high":76719.3,"low":76703.5,"close":76719.2},{"t":1779646560000,"open":76719.3,"high":76737.4,"low":76692.9,"close":76737.4},{"t":1779646620000,"open":76737.3,"high":76756.3,"low":76724.9,"close":76732.1},{"t":1779646680000,"open":76732.2,"high":76763.0,"low":76732.1,"close":76750.4},{"t":1779646740000,"open":76750.3,"high":76750.4,"low":76711.9,"close":76721.9},{"t":1779646800000,"open":76721.8,"high":76721.8,"low":76709.8,"close":76715.2},{"t":1779646860000,"open":76715.3,"high":76716.0,"low":76715.2,"close":76715.9},{"t":1779646920000,"open":76716.0,"high":76722.0,"low":76715.8,"close":76715.8},{"t":1779646980000,"open":76715.8,"high":76715.9,"low":76703.6,"close":76709.0},{"t":1779647040000,"open":76708.9,"high":76715.2,"low":76654.2,"close":76681.5},{"t":1779647100000,"open":76681.5,"high":76681.6,"low":76650.1,"close":76665.3},{"t":1779647160000,"open":76665.4,"high":76675.8,"low":76642.3,"close":76642.4},{"t":1779647220000,"open":76642.3,"high":76657.4,"low":76642.3,"close":76657.3},{"t":1779647280000,"open":76657.4,"high":76675.1,"low":76657.3,"close":76658.4},{"t":1779647340000,"open":76658.4,"high":76658.4,"low":76646.0,"close":76649.7},{"t":1779647400000,"open":76649.8,"high":76649.8,"low":76580.9,"close":76586.8},{"t":1779647460000,"open":76586.9,"high":76608.0,"low":76569.1,"close":76573.1},{"t":1779647520000,"open":76573.1,"high":76599.5,"low":76569.5,"close":76592.8},{"t":1779647580000,"open":76592.9,"high":76618.1,"low":76592.9,"close":76615.4},{"t":1779647640000,"open":76615.3,"high":76615.4,"low":76601.4,"close":76601.4},{"t":1779647700000,"open":76601.4,"high":76622.1,"low":76601.4,"close":76622.0},{"t":1779647760000,"open":76622.1,"high":76638.1,"low":76612.5,"close":76638.0},{"t":1779647820000,"open":76638.1,"high":76654.7,"low":76638.0,"close":76654.6},{"t":1779647880000,"open":76654.7,"high":76665.5,"low":76654.6,"close":76665.4},{"t":1779647940000,"open":76665.5,"high":76686.5,"low":76665.4,"close":76686.5},{"t":1779648000000,"open":76686.5,"high":76686.5,"low":76665.4,"close":76665.4},{"t":1779648060000,"open":76665.4,"high":76665.5,"low":76665.4,"close":76665.5},{"t":1779648120000,"open":76665.4,"high":76665.4,"low":76603.7,"close":76603.7},{"t":1779648180000,"open":76603.8,"high":76609.4,"low":76594.6,"close":76599.9},{"t":1779648240000,"open":76600.0,"high":76610.0,"low":76599.9,"close":76609.9},{"t":1779648300000,"open":76609.9,"high":76628.5,"low":76609.9,"close":76628.0},{"t":1779648360000,"open":76627.9,"high":76628.0,"low":76621.4,"close":76621.5},{"t":1779648420000,"open":76621.4,"high":76647.6,"low":76621.4,"close":76647.5},{"t":1779648480000,"open":76647.5,"high":76647.6,"low":76581.6,"close":76587.1},{"t":1779648540000,"open":76587.2,"high":76588.8,"low":76554.1,"close":76585.0},{"t":1779648600000,"open":76585.0,"high":76585.1,"low":76567.8,"close":76571.6},{"t":1779648660000,"open":76571.7,"high":76585.1,"low":76571.7,"close":76584.5},{"t":1779648720000,"open":76584.4,"high":76585.1,"low":76568.3,"close":76568.4},{"t":1779648780000,"open":76568.4,"high":76596.0,"low":76568.3,"close":76595.9},{"t":1779648840000,"open":76595.9,"high":76629.3,"low":76595.8,"close":76629.2},{"t":1779648900000,"open":76629.2,"high":76648.9,"low":76629.2,"close":76643.6},{"t":1779648960000,"open":76643.6,"high":76643.7,"low":76629.2,"close":76630.2},{"t":1779649020000,"open":76630.2,"high":76636.7,"low":76630.2,"close":76636.6},{"t":1779649080000,"open":76636.6,"high":76645.9,"low":76636.6,"close":76645.8},{"t":1779649140000,"open":76645.9,"high":76653.5,"low":76632.4,"close":76632.4},{"t":1779649200000,"open":76632.5,"high":76663.6,"low":76617.5,"close":76663.6},{"t":1779649260000,"open":76663.7,"high":76700.0,"low":76663.6,"close":76675.3},{"t":1779649320000,"open":76675.4,"high":76708.0,"low":76659.7,"close":76707.9},{"t":1779649380000,"open":76708.0,"high":76718.5,"low":76669.1,"close":76677.0},{"t":1779649440000,"open":76677.1,"high":76677.1,"low":76640.0,"close":76640.0},{"t":1779649500000,"open":76640.0,"high":76659.8,"low":76640.0,"close":76652.2},{"t":1779649560000,"open":76652.1,"high":76660.1,"low":76652.1,"close":76660.1},{"t":1779649620000,"open":76660.1,"high":76671.0,"low":76660.1,"close":76671.0},{"t":1779649680000,"open":76670.9,"high":76675.5,"low":76654.2,"close":76654.3},{"t":1779649740000,"open":76654.2,"high":76663.8,"low":76654.2,"close":76654.3},{"t":1779649800000,"open":76654.3,"high":76674.0,"low":76654.2,"close":76674.0},{"t":1779649860000,"open":76673.9,"high":76674.0,"low":76652.1,"close":76652.1},{"t":1779649920000,"open":76652.2,"high":76655.0,"low":76648.1,"close":76654.9},{"t":1779649980000,"open":76655.0,"high":76655.0,"low":76631.3,"close":76631.3},{"t":1779650040000,"open":76631.4,"high":76631.4,"low":76605.6,"close":76605.6},{"t":1779650100000,"open":76605.7,"high":76605.7,"low":76589.4,"close":76595.8},{"t":1779650160000,"open":76595.7,"high":76644.6,"low":76574.8,"close":76637.7},{"t":1779650220000,"open":76637.7,"high":76692.0,"low":76637.6,"close":76692.0},{"t":1779650280000,"open":76691.9,"high":76725.3,"low":76691.9,"close":76701.5},{"t":1779650340000,"open":76701.6,"high":76709.1,"low":76675.8,"close":76675.8},{"t":1779650400000,"open":76675.6,"high":76679.8,"low":76645.8,"close":76666.2},{"t":1779650460000,"open":76666.1,"high":76683.3,"low":76666.0,"close":76680.4},{"t":1779650520000,"open":76680.4,"high":76680.5,"low":76680.4,"close":76680.4},{"t":1779650580000,"open":76680.4,"high":76680.4,"low":76662.2,"close":76667.4},{"t":1779650640000,"open":76667.4,"high":76677.7,"low":76667.4,"close":76670.3},{"t":1779650700000,"open":76670.3,"high":76670.4,"low":76653.7,"close":76653.7},{"t":1779650760000,"open":76653.7,"high":76653.8,"low":76635.9,"close":76635.9},{"t":1779650820000,"open":76635.9,"high":76639.6,"low":76629.5,"close":76631.3},{"t":1779650880000,"open":76631.4,"high":76637.5,"low":76631.3,"close":76631.3},{"t":1779650940000,"open":76631.4,"high":76631.4,"low":76607.2,"close":76630.2},{"t":1779651000000,"open":76630.2,"high":76642.9,"low":76630.2,"close":76642.9},{"t":1779651060000,"open":76642.9,"high":76642.9,"low":76642.8,"close":76642.8},{"t":1779651120000,"open":76642.8,"high":76642.9,"low":76615.0,"close":76615.1},{"t":1779651180000,"open":76615.1,"high":76630.1,"low":76608.5,"close":76620.0},{"t":1779651240000,"open":76620.0,"high":76632.5,"low":76620.0,"close":76632.4},{"t":1779651300000,"open":76632.5,"high":76649.8,"low":76632.4,"close":76649.7},{"t":1779651360000,"open":76649.8,"high":76653.8,"low":76644.6,"close":76649.9},{"t":1779651420000,"open":76649.9,"high":76650.0,"low":76642.1,"close":76649.4},{"t":1779651480000,"open":76649.4,"high":76649.4,"low":76638.8,"close":76646.1},{"t":1779651540000,"open":76646.0,"high":76646.1,"low":76646.0,"close":76646.1},{"t":1779651600000,"open":76646.0,"high":76706.7,"low":76646.0,"close":76706.7},{"t":1779651660000,"open":76706.6,"high":76706.7,"low":76680.5,"close":76686.7},{"t":1779651720000,"open":76686.7,"high":76696.9,"low":76686.6,"close":76690.5},{"t":1779651780000,"open":76690.5,"high":76690.5,"low":76674.4,"close":76678.0},{"t":1779651840000,"open":76678.0,"high":76679.9,"low":76678.0,"close":76679.8},{"t":1779651900000,"open":76679.9,"high":76679.9,"low":76679.8,"close":76679.9},{"t":1779651960000,"open":76679.8,"high":76696.8,"low":76679.8,"close":76691.5},{"t":1779652020000,"open":76691.4,"high":76691.5,"low":76678.8,"close":76678.8},{"t":1779652080000,"open":76678.9,"high":76700.0,"low":76678.9,"close":76699.9},{"t":1779652140000,"open":76700.0,"high":76735.3,"low":76700.0,"close":76723.6},{"t":1779652200000,"open":76723.7,"high":76738.2,"low":76723.6,"close":76727.7},{"t":1779652260000,"open":76727.7,"high":76731.9,"low":76716.9,"close":76728.0},{"t":1779652320000,"open":76728.1,"high":76728.1,"low":76715.5,"close":76715.5},{"t":1779652380000,"open":76715.5,"high":76722.8,"low":76715.5,"close":76722.8},{"t":1779652440000,"open":76722.7,"high":76738.1,"low":76722.7,"close":76738.1},{"t":1779652500000,"open":76738.1,"high":76753.3,"low":76738.1,"close":76753.3},{"t":1779652560000,"open":76753.2,"high":76753.3,"low":76735.3,"close":76744.3},{"t":1779652620000,"open":76744.3,"high":76744.4,"low":76732.2,"close":76732.3},{"t":1779652680000,"open":76732.3,"high":76732.3,"low":76726.3,"close":76726.3},{"t":1779652740000,"open":76726.3,"high":76738.5,"low":76721.6,"close":76738.5},{"t":1779652800000,"open":76738.5,"high":76768.4,"low":76646.3,"close":76646.3},{"t":1779652860000,"open":76646.4,"high":76721.3,"low":76646.4,"close":76721.3},{"t":1779652920000,"open":76721.2,"high":76721.3,"low":76704.2,"close":76704.2},{"t":1779652980000,"open":76704.2,"high":76704.3,"low":76665.0,"close":76670.9},{"t":1779653040000,"open":76670.9,"high":76674.1,"low":76670.9,"close":76674.0},{"t":1779653100000,"open":76674.1,"high":76674.1,"low":76622.4,"close":76624.4},{"t":1779653160000,"open":76624.4,"high":76655.2,"low":76624.4,"close":76655.1},{"t":1779653220000,"open":76655.1,"high":76699.9,"low":76643.1,"close":76699.9},{"t":1779653280000,"open":76699.9,"high":76711.9,"low":76690.5,"close":76709.8},{"t":1779653340000,"open":76709.9,"high":76709.9,"low":76665.6,"close":76665.7},{"t":1779653400000,"open":76665.6,"high":76690.0,"low":76665.6,"close":76668.9},{"t":1779653460000,"open":76669.0,"high":76684.2,"low":76668.9,"close":76681.7},{"t":1779653520000,"open":76681.6,"high":76681.7,"low":76681.6,"close":76681.6},{"t":1779653580000,"open":76681.6,"high":76681.7,"low":76681.6,"close":76681.7},{"t":1779653640000,"open":76681.7,"high":76681.7,"low":76657.9,"close":76658.0},{"t":1779653700000,"open":76658.0,"high":76691.2,"low":76645.8,"close":76662.4},{"t":1779653760000,"open":76662.5,"high":76662.5,"low":76658.4,"close":76658.4},{"t":1779653820000,"open":76658.5,"high":76658.5,"low":76636.0,"close":76636.0},{"t":1779653880000,"open":76636.1,"high":76636.1,"low":76620.1,"close":76620.1},{"t":1779653940000,"open":76620.2,"high":76654.5,"low":76620.1,"close":76643.1},{"t":1779654000000,"open":76643.2,"high":76643.2,"low":76588.8,"close":76605.4},{"t":1779654060000,"open":76605.5,"high":76637.9,"low":76605.5,"close":76637.8},{"t":1779654120000,"open":76637.9,"high":76663.5,"low":76637.8,"close":76663.5},{"t":1779654180000,"open":76663.5,"high":76673.8,"low":76663.4,"close":76673.8},{"t":1779654240000,"open":76673.7,"high":76673.8,"low":76635.0,"close":76635.0},{"t":1779654300000,"open":76635.0,"high":76646.8,"low":76602.4,"close":76602.4},{"t":1779654360000,"open":76602.5,"high":76612.9,"low":76567.2,"close":76597.4},{"t":1779654420000,"open":76597.4,"high":76614.8,"low":76597.4,"close":76610.2},{"t":1779654480000,"open":76610.3,"high":76638.1,"low":76610.2,"close":76638.1},{"t":1779654540000,"open":76638.1,"high":76650.0,"low":76636.4,"close":76649.9},{"t":1779654600000,"open":76650.0,"high":76662.4,"low":76630.8,"close":76653.0},{"t":1779654660000,"open":76653.0,"high":76674.6,"low":76642.1,"close":76674.5},{"t":1779654720000,"open":76674.6,"high":76681.4,"low":76612.6,"close":76629.0},{"t":1779654780000,"open":76629.1,"high":76650.9,"low":76608.8,"close":76631.1},{"t":1779654840000,"open":76631.2,"high":76642.7,"low":76624.9,"close":76624.9},{"t":1779654900000,"open":76624.9,"high":76644.5,"low":76612.9,"close":76629.6},{"t":1779654960000,"open":76629.7,"high":76654.0,"low":76629.6,"close":76649.3},{"t":1779655020000,"open":76649.3,"high":76700.3,"low":76649.3,"close":76670.9},{"t":1779655080000,"open":76671.0,"high":76671.0,"low":76632.4,"close":76642.3},{"t":1779655140000,"open":76642.4,"high":76651.5,"low":76625.0,"close":76637.0},{"t":1779655200000,"open":76637.0,"high":76651.8,"low":76630.1,"close":76630.2},{"t":1779655260000,"open":76630.2,"high":76650.0,"low":76630.2,"close":76649.5},{"t":1779655320000,"open":76649.5,"high":76658.0,"low":76642.0,"close":76643.9},{"t":1779655380000,"open":76643.9,"high":76670.7,"low":76643.9,"close":76668.9},{"t":1779655440000,"open":76668.9,"high":76681.5,"low":76652.4,"close":76652.4},{"t":1779655500000,"open":76652.4,"high":76687.2,"low":76652.4,"close":76687.2},{"t":1779655560000,"open":76687.2,"high":76693.6,"low":76680.0,"close":76680.1},{"t":1779655620000,"open":76680.0,"high":76680.0,"low":76655.0,"close":76655.0},{"t":1779655680000,"open":76655.0,"high":76655.1,"low":76626.3,"close":76626.3},{"t":1779655740000,"open":76626.3,"high":76680.2,"low":76625.7,"close":76666.1},{"t":1779655800000,"open":76666.1,"high":76666.2,"low":76637.8,"close":76646.0},{"t":1779655860000,"open":76645.9,"high":76652.6,"low":76640.0,"close":76640.0},{"t":1779655920000,"open":76640.0,"high":76640.0,"low":76626.4,"close":76633.1},{"t":1779655980000,"open":76633.1,"high":76633.2,"low":76621.0,"close":76621.0},{"t":1779656040000,"open":76621.0,"high":76623.9,"low":76613.4,"close":76623.8},{"t":1779656100000,"open":76623.8,"high":76631.4,"low":76604.9,"close":76611.9},{"t":1779656160000,"open":76611.9,"high":76612.0,"low":76602.4,"close":76602.4},{"t":1779656220000,"open":76602.5,"high":76602.5,"low":76588.0,"close":76596.2},{"t":1779656280000,"open":76596.3,"high":76599.3,"low":76596.2,"close":76599.3},{"t":1779656340000,"open":76599.2,"high":76639.2,"low":76585.0,"close":76639.1},{"t":1779656400000,"open":76639.1,"high":76639.1,"low":76614.8,"close":76625.6},{"t":1779656460000,"open":76625.6,"high":76640.0,"low":76617.9,"close":76628.4},{"t":1779656520000,"open":76628.4,"high":76693.2,"low":76628.3,"close":76691.6},{"t":1779656580000,"open":76691.6,"high":76718.2,"low":76681.8,"close":76681.9},{"t":1779656640000,"open":76681.9,"high":76694.8,"low":76681.8,"close":76681.8},{"t":1779656700000,"open":76681.8,"high":76681.9,"low":76655.8,"close":76655.8},{"t":1779656760000,"open":76655.9,"high":76669.3,"low":76644.6,"close":76669.3},{"t":1779656820000,"open":76669.3,"high":76669.3,"low":76669.2,"close":76669.2},{"t":1779656880000,"open":76669.3,"high":76689.6,"low":76669.2,"close":76689.6},{"t":1779656940000,"open":76689.6,"high":76689.6,"low":76669.2,"close":76669.2},{"t":1779657000000,"open":76669.3,"high":76669.3,"low":76660.7,"close":76660.7},{"t":1779657060000,"open":76660.8,"high":76660.8,"low":76660.7,"close":76660.8},{"t":1779657120000,"open":76660.7,"high":76663.5,"low":76660.7,"close":76663.4},{"t":1779657180000,"open":76663.4,"high":76663.4,"low":76644.5,"close":76644.5},{"t":1779657240000,"open":76644.5,"high":76690.4,"low":76644.5,"close":76690.3},{"t":1779657300000,"open":76690.4,"high":76690.4,"low":76669.7,"close":76669.8},{"t":1779657360000,"open":76669.8,"high":76674.8,"low":76669.7,"close":76669.8},{"t":1779657420000,"open":76669.8,"high":76677.4,"low":76656.8,"close":76657.9},{"t":1779657480000,"open":76657.9,"high":76666.6,"low":76657.6,"close":76657.7},{"t":1779657540000,"open":76657.7,"high":76694.8,"low":76657.6,"close":76694.8},{"t":1779657600000,"open":76694.7,"high":76694.8,"low":76667.5,"close":76667.5},{"t":1779657660000,"open":76667.6,"high":76667.6,"low":76664.3,"close":76667.5},{"t":1779657720000,"open":76667.6,"high":76667.6,"low":76667.5,"close":76667.6},{"t":1779657780000,"open":76667.6,"high":76668.4,"low":76667.5,"close":76668.4},{"t":1779657840000,"open":76668.4,"high":76677.5,"low":76666.0,"close":76666.1},{"t":1779657900000,"open":76666.0,"high":76666.0,"low":76624.1,"close":76634.0},{"t":1779657960000,"open":76634.0,"high":76634.0,"low":76631.1,"close":76631.2},{"t":1779658020000,"open":76631.1,"high":76631.2,"low":76620.0,"close":76623.2},{"t":1779658080000,"open":76623.1,"high":76623.2,"low":76555.5,"close":76555.6},{"t":1779658140000,"open":76555.6,"high":76555.6,"low":76430.0,"close":76493.5},{"t":1779658200000,"open":76493.5,"high":76508.8,"low":76459.2,"close":76486.4},{"t":1779658260000,"open":76486.4,"high":76521.0,"low":76483.0,"close":76521.0},{"t":1779658320000,"open":76521.0,"high":76542.3,"low":76487.5,"close":76499.3},{"t":1779658380000,"open":76499.4,"high":76499.4,"low":76420.0,"close":76446.4},{"t":1779658440000,"open":76446.4,"high":76454.6,"low":76336.8,"close":76379.9},{"t":1779658500000,"open":76379.9,"high":76381.2,"low":76208.2,"close":76211.1},{"t":1779658560000,"open":76211.1,"high":76262.3,"low":76088.0,"close":76216.9},{"t":1779658620000,"open":76216.9,"high":76216.9,"low":76088.0,"close":76169.7},{"t":1779658680000,"open":76169.8,"high":76265.8,"low":76169.8,"close":76252.0},{"t":1779658740000,"open":76252.2,"high":76255.9,"low":76193.1,"close":76195.6},{"t":1779658800000,"open":76195.7,"high":76287.4,"low":76189.0,"close":76268.9},{"t":1779658860000,"open":76268.9,"high":76315.4,"low":76262.1,"close":76309.1},{"t":1779658920000,"open":76309.0,"high":76318.0,"low":76171.4,"close":76191.9},{"t":1779658980000,"open":76191.8,"high":76200.0,"low":76143.8,"close":76144.3},{"t":1779659040000,"open":76144.3,"high":76147.8,"low":76088.1,"close":76114.9},{"t":1779659100000,"open":76115.0,"high":76147.0,"low":76088.1,"close":76120.9},{"t":1779659160000,"open":76120.9,"high":76140.6,"low":76056.0,"close":76113.7},{"t":1779659220000,"open":76113.8,"high":76172.4,"low":76111.1,"close":76111.7},{"t":1779659280000,"open":76111.8,"high":76171.7,"low":76107.5,"close":76171.7},{"t":1779659340000,"open":76171.7,"high":76200.0,"low":76100.2,"close":76118.8},{"t":1779659400000,"open":76118.9,"high":76150.0,"low":76118.8,"close":76149.8},{"t":1779659460000,"open":76149.9,"high":76191.1,"low":76129.9,"close":76150.0},{"t":1779659520000,"open":76150.0,"high":76219.9,"low":76149.9,"close":76219.9},{"t":1779659580000,"open":76219.8,"high":76220.6,"low":76194.5,"close":76194.5},{"t":1779659640000,"open":76194.5,"high":76194.6,"low":76116.8,"close":76189.4},{"t":1779659700000,"open":76189.4,"high":76246.9,"low":76189.4,"close":76221.6},{"t":1779659760000,"open":76221.5,"high":76221.5,"low":76199.6,"close":76215.6},{"t":1779659820000,"open":76215.7,"high":76215.7,"low":76148.0,"close":76153.7},{"t":1779659880000,"open":76153.7,"high":76177.0,"low":76057.5,"close":76075.1},{"t":1779659940000,"open":76075.0,"high":76155.0,"low":76075.0,"close":76106.0},{"t":1779660000000,"open":76105.9,"high":76272.7,"low":76086.3,"close":76268.2},{"t":1779660060000,"open":76268.3,"high":76542.3,"low":76265.3,"close":76445.6},{"t":1779660120000,"open":76445.7,"high":76513.0,"low":76445.7,"close":76482.0},{"t":1779660180000,"open":76482.3,"high":76567.9,"low":76458.2,"close":76531.8},{"t":1779660240000,"open":76531.8,"high":76671.7,"low":76521.2,"close":76557.7},{"t":1779660300000,"open":76557.7,"high":76691.6,"low":76535.2,"close":76646.1},{"t":1779660360000,"open":76646.1,"high":76717.5,"low":76611.9,"close":76627.1},{"t":1779660420000,"open":76627.0,"high":76660.0,"low":76622.1,"close":76645.2},{"t":1779660480000,"open":76645.2,"high":76715.9,"low":76645.2,"close":76702.5},{"t":1779660540000,"open":76702.4,"high":76880.0,"low":76666.5,"close":76864.5},{"t":1779660600000,"open":76864.5,"high":76898.0,"low":76770.0,"close":76785.5},{"t":1779660660000,"open":76785.4,"high":76964.0,"low":76785.4,"close":76930.7},{"t":1779660720000,"open":76930.8,"high":76934.7,"low":76804.3,"close":76813.2},{"t":1779660780000,"open":76813.2,"high":76969.7,"low":76813.1,"close":76969.7},{"t":1779660840000,"open":76969.7,"high":76983.8,"low":76930.0,"close":76945.9},{"t":1779660900000,"open":76946.0,"high":76946.0,"low":76839.9,"close":76847.2},{"t":1779660960000,"open":76847.2,"high":76848.3,"low":76776.8,"close":76818.0},{"t":1779661020000,"open":76818.0,"high":76899.9,"low":76818.0,"close":76889.8},{"t":1779661080000,"open":76889.8,"high":76889.8,"low":76818.5,"close":76829.9},{"t":1779661140000,"open":76830.0,"high":76850.0,"low":76818.0,"close":76818.0},{"t":1779661200000,"open":76818.0,"high":76865.3,"low":76818.0,"close":76849.9},{"t":1779661260000,"open":76850.0,"high":76850.0,"low":76794.1,"close":76839.7},{"t":1779661320000,"open":76839.6,"high":76870.0,"low":76835.1,"close":76868.5},{"t":1779661380000,"open":76868.5,"high":76926.2,"low":76847.1,"close":76926.2},{"t":1779661440000,"open":76926.2,"high":76929.0,"low":76884.9,"close":76890.2},{"t":1779661500000,"open":76890.2,"high":76890.3,"low":76862.6,"close":76877.4},{"t":1779661560000,"open":76877.4,"high":76907.1,"low":76870.2,"close":76874.7},{"t":1779661620000,"open":76874.7,"high":76880.1,"low":76855.3,"close":76880.0},{"t":1779661680000,"open":76880.1,"high":76891.4,"low":76860.0,"close":76860.0},{"t":1779661740000,"open":76860.1,"high":76860.1,"low":76804.2,"close":76810.7},{"t":1779661800000,"open":76810.7,"high":76908.3,"low":76810.7,"close":76887.8},{"t":1779661860000,"open":76887.9,"high":76935.0,"low":76881.8,"close":76881.9},{"t":1779661920000,"open":76881.8,"high":76881.9,"low":76811.5,"close":76838.4},{"t":1779661980000,"open":76838.5,"high":76888.0,"low":76832.6,"close":76855.0},{"t":1779662040000,"open":76855.1,"high":76870.0,"low":76805.3,"close":76823.9},{"t":1779662100000,"open":76824.0,"high":76824.0,"low":76786.9,"close":76788.8},{"t":1779662160000,"open":76788.8,"high":76797.2,"low":76761.6,"close":76787.0},{"t":1779662220000,"open":76787.0,"high":76787.1,"low":76737.4,"close":76772.7},{"t":1779662280000,"open":76772.7,"high":76772.7,"low":76654.0,"close":76700.0},{"t":1779662340000,"open":76699.9,"high":76740.0,"low":76693.7,"close":76740.0},{"t":1779662400000,"open":76739.9,"high":76739.9,"low":76631.1,"close":76638.3},{"t":1779662460000,"open":76638.3,"high":76671.7,"low":76638.3,"close":76671.7},{"t":1779662520000,"open":76671.6,"high":76696.0,"low":76661.2,"close":76683.9},{"t":1779662580000,"open":76683.9,"high":76732.6,"low":76661.2,"close":76727.1},{"t":1779662640000,"open":76727.1,"high":76754.1,"low":76727.0,"close":76754.1},{"t":1779662700000,"open":76754.0,"high":76798.9,"low":76754.0,"close":76795.5},{"t":1779662760000,"open":76795.5,"high":76971.8,"low":76795.4,"close":76968.4},{"t":1779662820000,"open":76968.4,"high":76968.4,"low":76872.6,"close":76872.6},{"t":1779662880000,"open":76872.5,"high":76892.0,"low":76862.5,"close":76867.3},{"t":1779662940000,"open":76867.4,"high":76867.4,"low":76828.2,"close":76836.6},{"t":1779663000000,"open":76836.5,"high":76870.4,"low":76836.5,"close":76852.2},{"t":1779663060000,"open":76852.3,"high":76896.7,"low":76852.3,"close":76868.9},{"t":1779663120000,"open":76868.9,"high":76868.9,"low":76816.9,"close":76829.5},{"t":1779663180000,"open":76829.5,"high":76832.3,"low":76795.1,"close":76827.6},{"t":1779663240000,"open":76827.6,"high":76827.7,"low":76756.1,"close":76775.3},{"t":1779663300000,"open":76775.3,"high":76828.2,"low":76770.0,"close":76813.6},{"t":1779663360000,"open":76813.7,"high":76818.5,"low":76782.3,"close":76782.4},{"t":1779663420000,"open":76782.3,"high":76782.4,"low":76763.2,"close":76767.0},{"t":1779663480000,"open":76767.1,"high":76781.3,"low":76754.5,"close":76754.5},{"t":1779663540000,"open":76754.6,"high":76771.2,"low":76754.5,"close":76771.2},{"t":1779663600000,"open":76771.2,"high":76920.0,"low":76771.1,"close":76920.0},{"t":1779663660000,"open":76919.9,"high":76919.9,"low":76836.8,"close":76848.6},{"t":1779663720000,"open":76848.7,"high":76883.5,"low":76848.7,"close":76852.9},{"t":1779663780000,"open":76853.0,"high":76885.3,"low":76852.9,"close":76867.3},{"t":1779663840000,"open":76867.4,"high":76888.0,"low":76859.7,"close":76872.1},{"t":1779663900000,"open":76872.1,"high":76873.0,"low":76831.0,"close":76831.0},{"t":1779663960000,"open":76831.0,"high":76885.0,"low":76817.9,"close":76884.9},{"t":1779664020000,"open":76884.9,"high":76884.9,"low":76857.4,"close":76863.0},{"t":1779664080000,"open":76862.9,"high":76898.4,"low":76835.9,"close":76868.6},{"t":1779664140000,"open":76868.7,"high":76898.3,"low":76859.2,"close":76898.2},{"t":1779664200000,"open":76898.3,"high":76927.9,"low":76898.2,"close":76926.4},{"t":1779664260000,"open":76926.4,"high":76937.6,"low":76882.2,"close":76890.7},{"t":1779664320000,"open":76890.7,"high":76914.1,"low":76872.9,"close":76887.7},{"t":1779664380000,"open":76887.7,"high":76932.0,"low":76887.7,"close":76917.1},{"t":1779664440000,"open":76917.1,"high":76929.1,"low":76900.5,"close":76929.1},{"t":1779664500000,"open":76929.1,"high":76994.4,"low":76929.1,"close":76949.2},{"t":1779664560000,"open":76949.2,"high":76949.3,"low":76882.1,"close":76900.3},{"t":1779664620000,"open":76900.3,"high":76923.8,"low":76853.5,"close":76864.0},{"t":1779664680000,"open":76864.0,"high":76909.6,"low":76850.8,"close":76909.6},{"t":1779664740000,"open":76909.5,"high":76909.6,"low":76877.8,"close":76891.6},{"t":1779664800000,"open":76891.7,"high":76924.0,"low":76869.2,"close":76869.3},{"t":1779664860000,"open":76869.3,"high":76869.3,"low":76854.9,"close":76868.4},{"t":1779664920000,"open":76868.4,"high":76884.7,"low":76868.3,"close":76883.6},{"t":1779664980000,"open":76883.6,"high":76883.6,"low":76841.2,"close":76841.2},{"t":1779665040000,"open":76841.3,"high":76863.3,"low":76841.2,"close":76854.9},{"t":1779665100000,"open":76854.9,"high":76855.0,"low":76800.0,"close":76800.0},{"t":1779665160000,"open":76800.0,"high":76815.0,"low":76787.6,"close":76787.7},{"t":1779665220000,"open":76787.6,"high":76810.5,"low":76779.1,"close":76803.2},{"t":1779665280000,"open":76803.2,"high":76857.4,"low":76803.2,"close":76840.9},{"t":1779665340000,"open":76841.0,"high":76854.0,"low":76822.5,"close":76825.6},{"t":1779665400000,"open":76825.5,"high":76875.6,"low":76818.3,"close":76869.2},{"t":1779665460000,"open":76869.1,"high":76960.2,"low":76853.9,"close":76931.0},{"t":1779665520000,"open":76930.9,"high":76950.0,"low":76921.4,"close":76921.7},{"t":1779665580000,"open":76921.6,"high":76936.3,"low":76871.4,"close":76871.5},{"t":1779665640000,"open":76871.5,"high":76928.4,"low":76857.0,"close":76928.4},{"t":1779665700000,"open":76928.4,"high":76985.0,"low":76912.9,"close":76972.4},{"t":1779665760000,"open":76972.4,"high":76978.3,"low":76930.9,"close":76938.8},{"t":1779665820000,"open":76938.8,"high":76961.9,"low":76933.1,"close":76960.3},{"t":1779665880000,"open":76960.3,"high":76960.3,"low":76928.1,"close":76959.9},{"t":1779665940000,"open":76959.9,"high":77138.0,"low":76951.5,"close":77063.4},{"t":1779666000000,"open":77063.3,"high":77063.3,"low":76973.2,"close":76999.8},{"t":1779666060000,"open":76999.9,"high":77088.2,"low":76999.9,"close":77084.5},{"t":1779666120000,"open":77084.5,"high":77173.8,"low":77084.4,"close":77136.1},{"t":1779666180000,"open":77136.0,"high":77183.0,"low":77100.0,"close":77172.6},{"t":1779666240000,"open":77172.6,"high":77193.4,"low":77150.4,"close":77159.5},{"t":1779666300000,"open":77159.6,"high":77159.6,"low":77075.0,"close":77132.3},{"t":1779666360000,"open":77132.3,"high":77150.0,"low":77095.7,"close":77095.7},{"t":1779666420000,"open":77095.6,"high":77103.0,"low":77080.1,"close":77102.4},{"t":1779666480000,"open":77102.3,"high":77126.0,"low":77088.7,"close":77094.5},{"t":1779666540000,"open":77094.5,"high":77149.6,"low":77094.5,"close":77125.9},{"t":1779666600000,"open":77125.9,"high":77125.9,"low":77065.7,"close":77065.7},{"t":1779666660000,"open":77065.7,"high":77095.5,"low":77065.7,"close":77093.6},{"t":1779666720000,"open":77093.6,"high":77159.0,"low":77083.2,"close":77105.7},{"t":1779666780000,"open":77105.7,"high":77105.7,"low":77091.6,"close":77093.2},{"t":1779666840000,"open":77093.2,"high":77093.3,"low":77059.7,"close":77079.9},{"t":1779666900000,"open":77080.0,"high":77080.0,"low":77046.3,"close":77046.3},{"t":1779666960000,"open":77046.3,"high":77066.3,"low":77030.1,"close":77030.1},{"t":1779667020000,"open":77030.2,"high":77066.2,"low":77030.1,"close":77066.2},{"t":1779667080000,"open":77066.3,"high":77074.9,"low":77024.8,"close":77044.4},{"t":1779667140000,"open":77044.4,"high":77044.4,"low":77015.0,"close":77030.3},{"t":1779667200000,"open":77030.3,"high":77092.3,"low":77030.3,"close":77068.8},{"t":1779667260000,"open":77068.8,"high":77126.6,"low":77051.3,"close":77063.0},{"t":1779667320000,"open":77063.1,"high":77093.6,"low":77062.9,"close":77093.6},{"t":1779667380000,"open":77093.5,"high":77150.0,"low":77083.8,"close":77123.6},{"t":1779667440000,"open":77123.7,"high":77165.9,"low":77091.4,"close":77097.8},{"t":1779667500000,"open":77097.9,"high":77129.0,"low":77095.6,"close":77119.3},{"t":1779667560000,"open":77119.3,"high":77137.3,"low":77095.6,"close":77117.4},{"t":1779667620000,"open":77117.5,"high":77165.1,"low":77090.2,"close":77165.0},{"t":1779667680000,"open":77165.0,"high":77172.0,"low":77133.3,"close":77133.4},{"t":1779667740000,"open":77133.3,"high":77167.4,"low":77127.7,"close":77142.9},{"t":1779667800000,"open":77142.8,"high":77171.9,"low":77142.8,"close":77163.6},{"t":1779667860000,"open":77163.5,"high":77163.5,"low":77117.6,"close":77117.6},{"t":1779667920000,"open":77117.6,"high":77141.0,"low":77109.6,"close":77126.7},{"t":1779667980000,"open":77126.7,"high":77162.2,"low":77119.1,"close":77156.5},{"t":1779668040000,"open":77156.5,"high":77160.1,"low":77142.2,"close":77159.7},{"t":1779668100000,"open":77159.7,"high":77177.6,"low":77137.0,"close":77156.4},{"t":1779668160000,"open":77156.3,"high":77193.0,"low":77151.0,"close":77155.8},{"t":1779668220000,"open":77155.8,"high":77155.9,"low":77103.1,"close":77119.8},{"t":1779668280000,"open":77119.8,"high":77162.2,"low":77119.8,"close":77143.2},{"t":1779668340000,"open":77143.2,"high":77143.2,"low":77124.1,"close":77133.7},{"t":1779668400000,"open":77133.7,"high":77160.0,"low":77094.3,"close":77098.2},{"t":1779668460000,"open":77098.3,"high":77123.8,"low":77086.2,"close":77089.1},{"t":1779668520000,"open":77089.1,"high":77120.0,"low":77089.1,"close":77120.0},{"t":1779668580000,"open":77119.9,"high":77186.1,"low":77119.9,"close":77179.8},{"t":1779668640000,"open":77179.7,"high":77235.5,"low":77156.0,"close":77202.9},{"t":1779668700000,"open":77202.9,"high":77228.1,"low":77149.8,"close":77154.5},{"t":1779668760000,"open":77154.5,"high":77177.3,"low":77138.9,"close":77167.1},{"t":1779668820000,"open":77167.1,"high":77167.1,"low":77114.3,"close":77122.8},{"t":1779668880000,"open":77122.8,"high":77163.6,"low":77122.8,"close":77163.6},{"t":1779668940000,"open":77163.6,"high":77183.5,"low":77163.5,"close":77180.0},{"t":1779669000000,"open":77179.9,"high":77234.6,"low":77179.9,"close":77226.4},{"t":1779669060000,"open":77226.4,"high":77226.4,"low":77163.3,"close":77187.4},{"t":1779669120000,"open":77187.3,"high":77187.4,"low":77140.1,"close":77140.2},{"t":1779669180000,"open":77140.2,"high":77162.8,"low":77101.8,"close":77116.6},{"t":1779669240000,"open":77116.6,"high":77131.9,"low":77116.6,"close":77131.8},{"t":1779669300000,"open":77131.9,"high":77153.8,"low":77122.0,"close":77132.5},{"t":1779669360000,"open":77132.4,"high":77153.5,"low":77127.7,"close":77132.6},{"t":1779669420000,"open":77132.6,"high":77164.8,"low":77115.8,"close":77139.1},{"t":1779669480000,"open":77139.1,"high":77177.2,"low":77121.2,"close":77170.8},{"t":1779669540000,"open":77170.9,"high":77191.4,"low":77158.5,"close":77162.4},{"t":1779669600000,"open":77162.4,"high":77162.4,"low":77131.6,"close":77149.0},{"t":1779669660000,"open":77149.0,"high":77165.3,"low":77130.6,"close":77130.6},{"t":1779669720000,"open":77130.7,"high":77130.7,"low":77084.5,"close":77107.0},{"t":1779669780000,"open":77107.0,"high":77124.2,"low":77102.5,"close":77113.9},{"t":1779669840000,"open":77113.9,"high":77114.0,"low":77079.0,"close":77079.1},{"t":1779669900000,"open":77079.1,"high":77082.6,"low":77050.6,"close":77058.7},{"t":1779669960000,"open":77058.7,"high":77094.1,"low":77051.5,"close":77083.0},{"t":1779670020000,"open":77083.0,"high":77084.2,"low":77059.5,"close":77084.2},{"t":1779670080000,"open":77084.1,"high":77117.6,"low":77074.2,"close":77117.5},{"t":1779670140000,"open":77117.5,"high":77253.9,"low":77117.5,"close":77186.4},{"t":1779670200000,"open":77186.3,"high":77197.6,"low":77146.5,"close":77150.6},{"t":1779670260000,"open":77150.7,"high":77164.8,"low":77111.6,"close":77111.6},{"t":1779670320000,"open":77111.6,"high":77166.6,"low":77111.6,"close":77135.3},{"t":1779670380000,"open":77135.3,"high":77159.0,"low":77135.0,"close":77135.0},{"t":1779670440000,"open":77135.0,"high":77152.7,"low":77135.0,"close":77149.4},{"t":1779670500000,"open":77149.3,"high":77149.4,"low":77100.2,"close":77122.7},{"t":1779670560000,"open":77122.7,"high":77141.6,"low":77113.4,"close":77136.9},{"t":1779670620000,"open":77136.9,"high":77137.0,"low":77105.2,"close":77105.3},{"t":1779670680000,"open":77105.2,"high":77109.3,"low":77102.4,"close":77106.6},{"t":1779670740000,"open":77106.5,"high":77120.0,"low":77075.3,"close":77120.0},{"t":1779670800000,"open":77119.9,"high":77165.8,"low":77078.3,"close":77109.6},{"t":1779670860000,"open":77109.6,"high":77109.6,"low":76972.1,"close":76986.5},{"t":1779670920000,"open":76986.6,"high":77057.1,"low":76968.4,"close":77057.0},{"t":1779670980000,"open":77057.0,"high":77128.4,"low":77048.5,"close":77083.0},{"t":1779671040000,"open":77083.1,"high":77102.7,"low":77041.8,"close":77048.7},{"t":1779671100000,"open":77048.7,"high":77083.2,"low":77042.4,"close":77060.7},{"t":1779671160000,"open":77060.7,"high":77078.3,"low":77052.1,"close":77052.2},{"t":1779671220000,"open":77052.1,"high":77096.1,"low":77052.1,"close":77089.4},{"t":1779671280000,"open":77089.3,"high":77101.7,"low":77062.5,"close":77063.3},{"t":1779671340000,"open":77063.3,"high":77096.5,"low":77042.4,"close":77042.4},{"t":1779671400000,"open":77042.3,"high":77068.7,"low":77038.8,"close":77038.8},{"t":1779671460000,"open":77038.8,"high":77038.9,"low":77020.1,"close":77038.8},{"t":1779671520000,"open":77038.7,"high":77079.1,"low":77035.2,"close":77063.6},{"t":1779671580000,"open":77063.6,"high":77092.4,"low":77063.5,"close":77089.9},{"t":1779671640000,"open":77089.8,"high":77147.4,"low":77072.9,"close":77147.4},{"t":1779671700000,"open":77147.4,"high":77213.2,"low":77147.3,"close":77182.9},{"t":1779671760000,"open":77182.9,"high":77205.6,"low":77127.6,"close":77187.9},{"t":1779671820000,"open":77187.8,"high":77189.9,"low":77159.9,"close":77189.9},{"t":1779671880000,"open":77190.0,"high":77190.0,"low":77138.9,"close":77144.8},{"t":1779671940000,"open":77144.7,"high":77165.6,"low":77127.1,"close":77160.8},{"t":1779672000000,"open":77160.7,"high":77199.9,"low":77160.7,"close":77170.6},{"t":1779672060000,"open":77170.6,"high":77198.7,"low":77161.7,"close":77165.3},{"t":1779672120000,"open":77165.3,"high":77191.9,"low":77157.3,"close":77191.8},{"t":1779672180000,"open":77191.9,"high":77195.7,"low":77182.6,"close":77185.6},{"t":1779672240000,"open":77185.6,"high":77206.5,"low":77178.4,"close":77198.4},{"t":1779672300000,"open":77198.4,"high":77210.0,"low":77150.1,"close":77150.1},{"t":1779672360000,"open":77150.2,"high":77171.4,"low":77147.6,"close":77154.2},{"t":1779672420000,"open":77154.3,"high":77166.7,"low":77117.9,"close":77120.9},{"t":1779672480000,"open":77121.0,"high":77121.0,"low":77100.1,"close":77100.1},{"t":1779672540000,"open":77100.1,"high":77139.9,"low":77100.0,"close":77139.8},{"t":1779672600000,"open":77139.9,"high":77148.5,"low":77077.5,"close":77077.5},{"t":1779672660000,"open":77077.5,"high":77106.2,"low":77077.5,"close":77099.8},{"t":1779672720000,"open":77099.7,"high":77100.0,"low":77071.2,"close":77075.7},{"t":1779672780000,"open":77075.8,"high":77139.4,"low":77075.7,"close":77127.9},{"t":1779672840000,"open":77127.8,"high":77148.4,"low":77106.9,"close":77148.4},{"t":1779672900000,"open":77148.4,"high":77168.0,"low":77148.3,"close":77167.9},{"t":1779672960000,"open":77168.0,"high":77178.2,"low":77122.6,"close":77122.7},{"t":1779673020000,"open":77122.7,"high":77122.7,"low":77100.7,"close":77101.4},{"t":1779673080000,"open":77101.4,"high":77101.4,"low":77082.1,"close":77082.2},{"t":1779673140000,"open":77082.2,"high":77098.8,"low":77070.8,"close":77098.8},{"t":1779673200000,"open":77098.7,"high":77105.4,"low":77072.0,"close":77076.3},{"t":1779673260000,"open":77076.3,"high":77076.3,"low":77056.0,"close":77064.3},{"t":1779673320000,"open":77064.3,"high":77092.5,"low":77053.6,"close":77092.4},{"t":1779673380000,"open":77092.5,"high":77127.2,"low":77092.4,"close":77121.9},{"t":1779673440000,"open":77122.0,"high":77138.3,"low":77079.9,"close":77079.9},{"t":1779673500000,"open":77080.0,"high":77136.9,"low":77079.9,"close":77136.9},{"t":1779673560000,"open":77136.8,"high":77144.4,"low":77111.2,"close":77111.3},{"t":1779673620000,"open":77111.3,"high":77129.5,"low":77111.2,"close":77123.1},{"t":1779673680000,"open":77123.0,"high":77123.1,"low":77073.2,"close":77091.4},{"t":1779673740000,"open":77091.3,"high":77095.8,"low":77081.2,"close":77093.8},{"t":1779673800000,"open":77093.8,"high":77113.3,"low":77093.8,"close":77095.1},{"t":1779673860000,"open":77095.2,"high":77100.0,"low":77081.3,"close":77081.4},{"t":1779673920000,"open":77081.4,"high":77081.4,"low":77068.7,"close":77068.7},{"t":1779673980000,"open":77068.8,"high":77078.9,"low":77037.7,"close":77037.7},{"t":1779674040000,"open":77037.8,"high":77037.8,"low":77016.0,"close":77016.2},{"t":1779674100000,"open":77016.3,"high":77049.9,"low":77016.2,"close":77049.9},{"t":1779674160000,"open":77049.9,"high":77049.9,"low":77014.0,"close":77016.5},{"t":1779674220000,"open":77016.5,"high":77016.5,"low":76989.6,"close":76990.3},{"t":1779674280000,"open":76990.3,"high":76999.8,"low":76929.7,"close":76935.4},{"t":1779674340000,"open":76935.4,"high":76936.0,"low":76871.4,"close":76905.6},{"t":1779674400000,"open":76905.5,"high":76955.4,"low":76905.5,"close":76948.1},{"t":1779674460000,"open":76948.1,"high":76975.8,"low":76948.1,"close":76975.8},{"t":1779674520000,"open":76975.8,"high":77013.8,"low":76934.4,"close":77012.9},{"t":1779674580000,"open":77013.0,"high":77062.8,"low":77013.0,"close":77037.4},{"t":1779674640000,"open":77037.4,"high":77062.9,"low":77017.6,"close":77052.7},{"t":1779674700000,"open":77052.6,"high":77131.3,"low":77052.3,"close":77125.0},{"t":1779674760000,"open":77125.0,"high":77305.7,"low":77124.9,"close":77286.2},{"t":1779674820000,"open":77286.3,"high":77450.6,"low":77286.3,"close":77427.6},{"t":1779674880000,"open":77427.6,"high":77427.6,"low":77323.3,"close":77334.8},{"t":1779674940000,"open":77334.7,"high":77380.3,"low":77334.7,"close":77360.6},{"t":1779675000000,"open":77360.7,"high":77400.0,"low":77350.5,"close":77350.6},{"t":1779675060000,"open":77350.5,"high":77350.6,"low":77327.6,"close":77344.2},{"t":1779675120000,"open":77344.2,"high":77400.9,"low":77340.4,"close":77396.0},{"t":1779675180000,"open":77396.0,"high":77426.9,"low":77347.4,"close":77353.5},{"t":1779675240000,"open":77353.5,"high":77378.8,"low":77347.5,"close":77364.5},{"t":1779675300000,"open":77364.4,"high":77364.5,"low":77294.1,"close":77294.1},{"t":1779675360000,"open":77294.1,"high":77306.9,"low":77234.8,"close":77234.9},{"t":1779675420000,"open":77234.8,"high":77265.6,"low":77227.3,"close":77265.5},{"t":1779675480000,"open":77265.6,"high":77265.6,"low":77252.4,"close":77261.7},{"t":1779675540000,"open":77261.7,"high":77261.7,"low":77232.4,"close":77236.6},{"t":1779675600000,"open":77236.7,"high":77236.7,"low":77220.1,"close":77225.3},{"t":1779675660000,"open":77225.2,"high":77227.2,"low":77220.1,"close":77221.6},{"t":1779675720000,"open":77221.5,"high":77227.1,"low":77190.2,"close":77191.4},{"t":1779675780000,"open":77191.3,"high":77215.5,"low":77191.3,"close":77193.7},{"t":1779675840000,"open":77193.7,"high":77193.7,"low":77171.8,"close":77175.8},{"t":1779675900000,"open":77175.9,"high":77183.1,"low":76988.1,"close":77034.6},{"t":1779675960000,"open":77034.5,"high":77060.1,"low":77014.4,"close":77026.4},{"t":1779676020000,"open":77026.4,"high":77054.4,"low":77003.5,"close":77050.3},{"t":1779676080000,"open":77050.3,"high":77068.0,"low":77040.0,"close":77047.1},{"t":1779676140000,"open":77047.1,"high":77107.2,"low":77047.1,"close":77107.2},{"t":1779676200000,"open":77107.2,"high":77116.0,"low":77069.0,"close":77080.1},{"t":1779676260000,"open":77080.2,"high":77125.1,"low":77080.2,"close":77112.0},{"t":1779676320000,"open":77112.0,"high":77123.9,"low":77100.0,"close":77123.7},{"t":1779676380000,"open":77123.8,"high":77145.5,"low":77123.5,"close":77123.5},{"t":1779676440000,"open":77123.4,"high":77123.4,"low":77026.9,"close":77038.8},{"t":1779676500000,"open":77038.7,"high":77057.9,"low":77020.1,"close":77036.6},{"t":1779676560000,"open":77036.7,"high":77111.5,"low":77036.6,"close":77111.4},{"t":1779676620000,"open":77111.5,"high":77111.5,"low":77099.9,"close":77110.5},{"t":1779676680000,"open":77110.4,"high":77120.0,"low":77089.0,"close":77120.0},{"t":1779676740000,"open":77119.9,"high":77131.5,"low":77119.0,"close":77119.0},{"t":1779676800000,"open":77119.1,"high":77119.1,"low":77081.7,"close":77082.2},{"t":1779676860000,"open":77082.3,"high":77086.4,"low":77050.1,"close":77050.1},{"t":1779676920000,"open":77050.0,"high":77109.5,"low":77050.0,"close":77103.5},{"t":1779676980000,"open":77103.5,"high":77109.4,"low":77093.5,"close":77109.3},{"t":1779677040000,"open":77109.3,"high":77128.4,"low":77105.3,"close":77128.4},{"t":1779677100000,"open":77128.4,"high":77141.6,"low":77106.8,"close":77107.4},{"t":1779677160000,"open":77107.5,"high":77107.5,"low":77079.4,"close":77084.7},{"t":1779677220000,"open":77084.7,"high":77125.9,"low":77061.7,"close":77121.4},{"t":1779677280000,"open":77121.4,"high":77131.3,"low":77113.0,"close":77116.0},{"t":1779677340000,"open":77116.0,"high":77140.6,"low":77108.4,"close":77115.3},{"t":1779677400000,"open":77115.3,"high":77133.5,"low":77115.2,"close":77126.2},{"t":1779677460000,"open":77126.1,"high":77140.0,"low":77105.6,"close":77109.9},{"t":1779677520000,"open":77109.9,"high":77123.8,"low":77107.3,"close":77107.4},{"t":1779677580000,"open":77107.5,"high":77119.8,"low":77107.4,"close":77116.8},{"t":1779677640000,"open":77116.8,"high":77129.2,"low":77076.5,"close":77086.3},{"t":1779677700000,"open":77086.3,"high":77115.3,"low":77086.3,"close":77107.1},{"t":1779677760000,"open":77107.1,"high":77107.2,"low":77034.4,"close":77057.8},{"t":1779677820000,"open":77057.9,"high":77077.0,"low":77057.8,"close":77066.9},{"t":1779677880000,"open":77066.8,"high":77066.8,"low":77050.0,"close":77055.0},{"t":1779677940000,"open":77055.0,"high":77070.0,"low":77054.9,"close":77064.1},{"t":1779678000000,"open":77064.2,"high":77127.7,"low":77055.0,"close":77113.4},{"t":1779678060000,"open":77113.3,"high":77113.3,"low":77075.7,"close":77097.5},{"t":1779678120000,"open":77097.6,"high":77100.0,"low":77044.0,"close":77044.0},{"t":1779678180000,"open":77044.0,"high":77077.6,"low":77040.0,"close":77060.3},{"t":1779678240000,"open":77060.4,"high":77079.9,"low":77032.8,"close":77038.8},{"t":1779678300000,"open":77038.8,"high":77051.2,"low":77021.3,"close":77047.5},{"t":1779678360000,"open":77047.4,"high":77049.8,"low":77021.4,"close":77049.7},{"t":1779678420000,"open":77049.7,"high":77095.1,"low":77049.7,"close":77089.8},{"t":1779678480000,"open":77089.7,"high":77089.7,"low":77046.3,"close":77061.0},{"t":1779678540000,"open":77061.0,"high":77077.8,"low":77044.6,"close":77048.8},{"t":1779678600000,"open":77048.7,"high":77080.0,"low":77048.7,"close":77079.9},{"t":1779678660000,"open":77079.9,"high":77083.2,"low":77059.3,"close":77081.6},{"t":1779678720000,"open":77081.6,"high":77085.6,"low":77035.2,"close":77035.2},{"t":1779678780000,"open":77035.2,"high":77050.1,"low":77030.0,"close":77030.0},{"t":1779678840000,"open":77030.1,"high":77057.3,"low":77030.0,"close":77057.2},{"t":1779678900000,"open":77057.3,"high":77057.3,"low":77040.0,"close":77053.8},{"t":1779678960000,"open":77053.9,"high":77070.7,"low":77053.9,"close":77063.2},{"t":1779679020000,"open":77063.2,"high":77100.1,"low":77050.3,"close":77100.0},{"t":1779679080000,"open":77100.1,"high":77100.1,"low":77069.1,"close":77069.2},{"t":1779679140000,"open":77069.1,"high":77079.6,"low":77060.6,"close":77063.1},{"t":1779679200000,"open":77063.0,"high":77097.6,"low":77061.1,"close":77097.3},{"t":1779679260000,"open":77097.2,"high":77115.8,"low":77097.2,"close":77113.7},{"t":1779679320000,"open":77113.6,"high":77113.7,"low":77058.8,"close":77072.0},{"t":1779679380000,"open":77072.0,"high":77085.6,"low":77061.5,"close":77070.9},{"t":1779679440000,"open":77070.9,"high":77073.5,"low":77053.0,"close":77053.0},{"t":1779679500000,"open":77053.1,"high":77087.0,"low":77053.0,"close":77087.0},{"t":1779679560000,"open":77086.9,"high":77087.0,"low":77038.0,"close":77050.6},{"t":1779679620000,"open":77050.7,"high":77058.3,"low":77023.4,"close":77058.2},{"t":1779679680000,"open":77058.2,"high":77071.2,"low":77044.0,"close":77053.7},{"t":1779679740000,"open":77053.7,"high":77058.2,"low":77010.3,"close":77049.8},{"t":1779679800000,"open":77049.9,"high":77080.0,"low":77047.1,"close":77047.1},{"t":1779679860000,"open":77047.2,"high":77060.4,"low":77038.3,"close":77050.5},{"t":1779679920000,"open":77050.5,"high":77053.0,"low":76982.2,"close":76992.1},{"t":1779679980000,"open":76992.2,"high":77046.8,"low":76992.1,"close":77046.3},{"t":1779680040000,"open":77046.3,"high":77049.8,"low":77035.5,"close":77049.4},{"t":1779680100000,"open":77049.5,"high":77087.8,"low":77043.1,"close":77043.1},{"t":1779680160000,"open":77043.2,"high":77060.9,"low":77041.4,"close":77060.9},{"t":1779680220000,"open":77060.8,"high":77076.8,"low":77060.8,"close":77076.8},{"t":1779680280000,"open":77076.8,"high":77076.8,"low":77061.4,"close":77065.3},{"t":1779680340000,"open":77065.2,"high":77079.3,"low":77065.2,"close":77065.3},{"t":1779680400000,"open":77065.3,"high":77065.3,"low":77048.4,"close":77057.6},{"t":1779680460000,"open":77057.5,"high":77057.6,"low":77029.7,"close":77042.7},{"t":1779680520000,"open":77042.8,"high":77052.7,"low":77029.8,"close":77048.1},{"t":1779680580000,"open":77048.2,"high":77048.2,"low":77043.1,"close":77044.9},{"t":1779680640000,"open":77045.0,"high":77045.0,"low":77040.9,"close":77040.9},{"t":1779680700000,"open":77040.9,"high":77041.0,"low":76982.6,"close":76982.6},{"t":1779680760000,"open":76982.7,"high":76999.9,"low":76973.4,"close":76973.4},{"t":1779680820000,"open":76973.4,"high":77005.0,"low":76951.7,"close":76990.0},{"t":1779680880000,"open":76989.9,"high":77005.0,"low":76988.5,"close":77003.8},{"t":1779680940000,"open":77003.7,"high":77018.0,"low":77003.7,"close":77009.5},{"t":1779681000000,"open":77009.4,"high":77009.5,"low":76980.4,"close":76988.0},{"t":1779681060000,"open":76987.9,"high":77011.3,"low":76987.9,"close":77011.2},{"t":1779681120000,"open":77011.3,"high":77028.8,"low":77011.3,"close":77028.8},{"t":1779681180000,"open":77028.8,"high":77032.6,"low":77020.0,"close":77020.0},{"t":1779681240000,"open":77020.1,"high":77020.2,"low":77005.1,"close":77005.2},{"t":1779681300000,"open":77005.2,"high":77019.6,"low":77000.6,"close":77013.5},{"t":1779681360000,"open":77013.5,"high":77019.3,"low":77011.1,"close":77016.9},{"t":1779681420000,"open":77016.9,"high":77016.9,"low":77000.0,"close":77000.0},{"t":1779681480000,"open":77000.1,"high":77013.2,"low":77000.0,"close":77009.9},{"t":1779681540000,"open":77009.8,"high":77009.8,"low":76980.2,"close":76989.0},{"t":1779681600000,"open":76989.0,"high":77009.4,"low":76989.0,"close":77003.1},{"t":1779681660000,"open":77003.2,"high":77042.5,"low":77003.1,"close":77031.6},{"t":1779681720000,"open":77031.5,"high":77031.6,"low":77014.1,"close":77025.1},{"t":1779681780000,"open":77025.0,"high":77025.1,"low":77005.7,"close":77005.8},{"t":1779681840000,"open":77005.8,"high":77005.8,"low":76980.2,"close":76988.2},{"t":1779681900000,"open":76988.2,"high":77010.5,"low":76981.5,"close":76990.0},{"t":1779681960000,"open":76990.1,"high":76990.1,"low":76960.5,"close":76973.3},{"t":1779682020000,"open":76973.3,"high":76998.0,"low":76973.3,"close":76997.9},{"t":1779682080000,"open":76998.0,"high":77004.2,"low":76988.0,"close":77001.8},{"t":1779682140000,"open":77001.9,"high":77018.1,"low":77001.8,"close":77018.1},{"t":1779682200000,"open":77018.1,"high":77025.2,"low":77013.9,"close":77013.9},{"t":1779682260000,"open":77013.9,"high":77014.0,"low":76990.6,"close":77013.5},{"t":1779682320000,"open":77013.5,"high":77026.7,"low":77013.5,"close":77026.6},{"t":1779682380000,"open":77026.6,"high":77039.9,"low":76984.1,"close":76990.0},{"t":1779682440000,"open":76990.0,"high":77006.0,"low":76990.0,"close":76993.8},{"t":1779682500000,"open":76993.8,"high":77003.8,"low":76950.0,"close":76970.9},{"t":1779682560000,"open":76970.9,"high":77005.7,"low":76965.2,"close":77005.6},{"t":1779682620000,"open":77005.6,"high":77005.7,"low":76987.5,"close":77004.1},{"t":1779682680000,"open":77004.1,"high":77008.6,"low":76993.7,"close":77005.1},{"t":1779682740000,"open":77005.1,"high":77030.0,"low":77005.1,"close":77030.0},{"t":1779682800000,"open":77030.0,"high":77051.8,"low":77030.0,"close":77051.8},{"t":1779682860000,"open":77051.8,"high":77088.7,"low":77051.7,"close":77075.9},{"t":1779682920000,"open":77075.9,"high":77081.5,"low":77060.8,"close":77081.5},{"t":1779682980000,"open":77081.5,"high":77087.9,"low":77065.4,"close":77076.1},{"t":1779683040000,"open":77076.1,"high":77081.1,"low":77070.0,"close":77077.0},{"t":1779683100000,"open":77077.0,"high":77102.9,"low":77076.8,"close":77102.9},{"t":1779683160000,"open":77102.8,"high":77121.1,"low":77102.8,"close":77119.0},{"t":1779683220000,"open":77118.9,"high":77122.0,"low":77102.3,"close":77105.9},{"t":1779683280000,"open":77105.8,"high":77138.8,"low":77105.8,"close":77138.8},{"t":1779683340000,"open":77138.8,"high":77141.5,"low":77123.1,"close":77141.5},{"t":1779683400000,"open":77141.4,"high":77162.5,"low":77141.4,"close":77159.4},{"t":1779683460000,"open":77159.4,"high":77194.9,"low":77150.1,"close":77150.1},{"t":1779683520000,"open":77150.1,"high":77150.2,"low":77115.0,"close":77116.3},{"t":1779683580000,"open":77116.3,"high":77127.6,"low":77116.2,"close":77121.6},{"t":1779683640000,"open":77121.6,"high":77121.7,"low":77093.1,"close":77107.3},{"t":1779683700000,"open":77107.3,"high":77129.1,"low":77107.2,"close":77129.0},{"t":1779683760000,"open":77129.1,"high":77129.1,"low":77114.7,"close":77114.7},{"t":1779683820000,"open":77114.7,"high":77132.1,"low":77114.7,"close":77132.1},{"t":1779683880000,"open":77132.0,"high":77132.1,"low":77122.3,"close":77131.1},{"t":1779683940000,"open":77131.2,"high":77160.3,"low":77092.7,"close":77115.2},{"t":1779684000000,"open":77115.3,"high":77146.7,"low":77115.2,"close":77142.8},{"t":1779684060000,"open":77142.8,"high":77156.7,"low":77142.7,"close":77156.7},{"t":1779684120000,"open":77156.7,"high":77175.2,"low":77156.6,"close":77175.1},{"t":1779684180000,"open":77175.2,"high":77215.0,"low":77175.1,"close":77188.8},{"t":1779684240000,"open":77188.8,"high":77214.8,"low":77188.7,"close":77214.8},{"t":1779684300000,"open":77214.8,"high":77233.2,"low":77199.9,"close":77217.7},{"t":1779684360000,"open":77217.7,"high":77243.0,"low":77215.3,"close":77225.1},{"t":1779684420000,"open":77225.1,"high":77257.5,"low":77225.0,"close":77250.2},{"t":1779684480000,"open":77250.2,"high":77250.3,"low":77229.3,"close":77235.1},{"t":1779684540000,"open":77235.1,"high":77243.2,"low":77230.3,"close":77230.4},{"t":1779684600000,"open":77230.4,"high":77245.0,"low":77230.3,"close":77245.0},{"t":1779684660000,"open":77245.0,"high":77325.0,"low":77244.9,"close":77324.9},{"t":1779684720000,"open":77324.9,"high":77418.1,"low":77324.9,"close":77418.0},{"t":1779684780000,"open":77418.1,"high":77418.1,"low":77346.2,"close":77346.2},{"t":1779684840000,"open":77346.2,"high":77355.9,"low":77331.3,"close":77341.3},{"t":1779684900000,"open":77341.3,"high":77358.6,"low":77331.3,"close":77345.8},{"t":1779684960000,"open":77345.8,"high":77355.2,"low":77331.3,"close":77335.5},{"t":1779685020000,"open":77335.6,"high":77375.0,"low":77335.5,"close":77374.9},{"t":1779685080000,"open":77374.9,"high":77375.0,"low":77343.5,"close":77343.9},{"t":1779685140000,"open":77343.9,"high":77375.0,"low":77343.9,"close":77357.0},{"t":1779685200000,"open":77357.1,"high":77361.2,"low":77315.2,"close":77323.6},{"t":1779685260000,"open":77323.6,"high":77349.7,"low":77313.1,"close":77325.0},{"t":1779685320000,"open":77325.1,"high":77325.1,"low":77300.3,"close":77314.3},{"t":1779685380000,"open":77314.4,"high":77314.4,"low":77289.1,"close":77289.1},{"t":1779685440000,"open":77288.9,"high":77309.3,"low":77288.9,"close":77306.2},{"t":1779685500000,"open":77306.2,"high":77306.3,"low":77300.0,"close":77300.1},{"t":1779685560000,"open":77300.1,"high":77302.1,"low":77285.7,"close":77285.8},{"t":1779685620000,"open":77285.7,"high":77386.4,"low":77285.7,"close":77363.3},{"t":1779685680000,"open":77363.3,"high":77414.0,"low":77349.9,"close":77394.7},{"t":1779685740000,"open":77394.7,"high":77394.8,"low":77340.5,"close":77360.5},{"t":1779685800000,"open":77360.6,"high":77365.6,"low":77351.7,"close":77365.5},{"t":1779685860000,"open":77365.5,"high":77365.6,"low":77351.7,"close":77354.4},{"t":1779685920000,"open":77354.4,"high":77360.0,"low":77335.9,"close":77353.5},{"t":1779685980000,"open":77353.4,"high":77353.5,"low":77338.0,"close":77345.1},{"t":1779686040000,"open":77345.1,"high":77407.3,"low":77345.0,"close":77381.8},{"t":1779686100000,"open":77381.7,"high":77397.5,"low":77362.6,"close":77362.7},{"t":1779686160000,"open":77362.6,"high":77399.1,"low":77362.6,"close":77399.0},{"t":1779686220000,"open":77399.0,"high":77400.0,"low":77375.0,"close":77399.9},{"t":1779686280000,"open":77399.9,"high":77454.6,"low":77399.9,"close":77430.7},{"t":1779686340000,"open":77430.7,"high":77448.5,"low":77373.0,"close":77373.0},{"t":1779686400000,"open":77373.1,"high":77373.1,"low":77343.9,"close":77351.3},{"t":1779686460000,"open":77351.4,"high":77351.4,"low":77340.2,"close":77349.8},{"t":1779686520000,"open":77349.9,"high":77350.0,"low":77333.4,"close":77334.5},{"t":1779686580000,"open":77334.5,"high":77350.0,"low":77316.4,"close":77345.1},{"t":1779686640000,"open":77345.1,"high":77385.5,"low":77345.1,"close":77346.0},{"t":1779686700000,"open":77345.9,"high":77370.8,"low":77345.9,"close":77363.1},{"t":1779686760000,"open":77363.2,"high":77378.9,"low":77363.1,"close":77378.8},{"t":1779686820000,"open":77378.9,"high":77394.0,"low":77378.8,"close":77380.4},{"t":1779686880000,"open":77380.5,"high":77380.5,"low":77357.9,"close":77366.9},{"t":1779686940000,"open":77367.0,"high":77378.3,"low":77360.0,"close":77360.0},{"t":1779687000000,"open":77360.1,"high":77408.0,"low":77350.1,"close":77399.6},{"t":1779687060000,"open":77399.6,"high":77425.0,"low":77399.0,"close":77399.1},{"t":1779687120000,"open":77399.0,"high":77399.1,"low":77360.2,"close":77364.8},{"t":1779687180000,"open":77364.9,"high":77383.8,"low":77364.8,"close":77382.3},{"t":1779687240000,"open":77382.3,"high":77398.0,"low":77382.3,"close":77398.0},{"t":1779687300000,"open":77398.0,"high":77425.9,"low":77398.0,"close":77425.9},{"t":1779687360000,"open":77425.9,"high":77444.0,"low":77422.3,"close":77425.5},{"t":1779687420000,"open":77425.5,"high":77469.3,"low":77425.5,"close":77447.4},{"t":1779687480000,"open":77447.3,"high":77448.2,"low":77416.5,"close":77440.0},{"t":1779687540000,"open":77440.1,"high":77455.0,"low":77416.6,"close":77416.7},{"t":1779687600000,"open":77416.6,"high":77455.2,"low":77416.6,"close":77450.8},{"t":1779687660000,"open":77450.7,"high":77450.8,"low":77416.9,"close":77417.6},{"t":1779687720000,"open":77417.6,"high":77417.7,"low":77409.9,"close":77410.0},{"t":1779687780000,"open":77409.9,"high":77431.7,"low":77409.9,"close":77430.4},{"t":1779687840000,"open":77430.4,"high":77441.5,"low":77424.4,"close":77424.5},{"t":1779687900000,"open":77424.5,"high":77424.5,"low":77400.0,"close":77400.0},{"t":1779687960000,"open":77400.1,"high":77400.1,"low":77372.0,"close":77373.6},{"t":1779688020000,"open":77373.5,"high":77408.3,"low":77373.5,"close":77408.2},{"t":1779688080000,"open":77408.3,"high":77408.3,"low":77401.0,"close":77401.0},{"t":1779688140000,"open":77401.1,"high":77401.1,"low":77386.1,"close":77400.7},{"t":1779688200000,"open":77400.8,"high":77400.8,"low":77372.1,"close":77372.1},{"t":1779688260000,"open":77372.2,"high":77377.0,"low":77368.9,"close":77376.9},{"t":1779688320000,"open":77376.8,"high":77384.8,"low":77370.9,"close":77375.0},{"t":1779688380000,"open":77375.0,"high":77375.1,"low":77368.5,"close":77368.5},{"t":1779688440000,"open":77368.5,"high":77387.7,"low":77364.0,"close":77387.7},{"t":1779688500000,"open":77387.7,"high":77387.7,"low":77376.1,"close":77376.1},{"t":1779688560000,"open":77376.2,"high":77376.2,"low":77360.3,"close":77360.3},{"t":1779688620000,"open":77360.0,"high":77375.9,"low":77352.5,"close":77375.8},{"t":1779688680000,"open":77375.8,"high":77375.9,"low":77352.2,"close":77361.4},{"t":1779688740000,"open":77361.4,"high":77370.0,"low":77361.4,"close":77370.0},{"t":1779688800000,"open":77369.9,"high":77382.1,"low":77369.9,"close":77382.1},{"t":1779688860000,"open":77382.0,"high":77382.1,"low":77368.2,"close":77376.4},{"t":1779688920000,"open":77376.4,"high":77376.4,"low":77328.0,"close":77341.5},{"t":1779688980000,"open":77341.5,"high":77350.0,"low":77329.6,"close":77329.7},{"t":1779689040000,"open":77329.6,"high":77339.9,"low":77312.9,"close":77337.0},{"t":1779689100000,"open":77336.9,"high":77337.0,"low":77336.9,"close":77336.9},{"t":1779689160000,"open":77336.9,"high":77368.0,"low":77336.9,"close":77354.1},{"t":1779689220000,"open":77354.2,"high":77400.8,"low":77339.4,"close":77400.1},{"t":1779689280000,"open":77400.0,"high":77473.0,"low":77375.8,"close":77466.7},{"t":1779689340000,"open":77466.7,"high":77677.6,"low":77458.5,"close":77540.8},{"t":1779689400000,"open":77540.8,"high":77540.8,"low":77386.0,"close":77387.8},{"t":1779689460000,"open":77387.8,"high":77416.0,"low":77350.5,"close":77363.5},{"t":1779689520000,"open":77363.5,"high":77379.0,"low":77335.1,"close":77338.4},{"t":1779689580000,"open":77338.4,"high":77346.1,"low":77326.0,"close":77346.0},{"t":1779689640000,"open":77346.0,"high":77356.8,"low":77280.7,"close":77293.6},{"t":1779689700000,"open":77293.6,"high":77320.0,"low":77241.4,"close":77257.3},{"t":1779689760000,"open":77257.3,"high":77264.1,"low":77238.0,"close":77239.9},{"t":1779689820000,"open":77239.9,"high":77280.3,"low":77239.9,"close":77275.9},{"t":1779689880000,"open":77276.0,"high":77278.0,"low":77275.9,"close":77277.9},{"t":1779689940000,"open":77278.0,"high":77278.0,"low":77259.2,"close":77259.2},{"t":1779690000000,"open":77259.2,"high":77259.3,"low":77230.0,"close":77230.0},{"t":1779690060000,"open":77230.0,"high":77230.1,"low":77201.0,"close":77217.4},{"t":1779690120000,"open":77217.5,"high":77243.5,"low":77217.4,"close":77239.4},{"t":1779690180000,"open":77239.4,"high":77239.5,"low":77182.4,"close":77193.8},{"t":1779690240000,"open":77193.8,"high":77205.5,"low":77193.8,"close":77194.0},{"t":1779690300000,"open":77194.0,"high":77200.0,"low":77182.4,"close":77182.5},{"t":1779690360000,"open":77182.5,"high":77236.6,"low":77182.5,"close":77212.4},{"t":1779690420000,"open":77212.4,"high":77212.4,"low":77192.7,"close":77212.2},{"t":1779690480000,"open":77212.3,"high":77233.0,"low":77211.1,"close":77233.0},{"t":1779690540000,"open":77233.0,"high":77243.9,"low":77225.6,"close":77240.0},{"t":1779690600000,"open":77240.0,"high":77274.5,"low":77239.3,"close":77274.4},{"t":1779690660000,"open":77274.5,"high":77308.2,"low":77266.6,"close":77308.2},{"t":1779690720000,"open":77308.2,"high":77325.7,"low":77284.6,"close":77309.1},{"t":1779690780000,"open":77309.2,"high":77319.5,"low":77298.9,"close":77306.9},{"t":1779690840000,"open":77307.0,"high":77330.0,"low":77294.2,"close":77320.0},{"t":1779690900000,"open":77320.0,"high":77344.6,"low":77319.9,"close":77336.8},{"t":1779690960000,"open":77336.8,"high":77391.7,"low":77332.8,"close":77391.6},{"t":1779691020000,"open":77391.6,"high":77391.7,"low":77361.4,"close":77383.8},{"t":1779691080000,"open":77383.8,"high":77383.8,"low":77374.4,"close":77378.9},{"t":1779691140000,"open":77379.0,"high":77383.5,"low":77365.6,"close":77365.6},{"t":1779691200000,"open":77365.6,"high":77399.9,"low":77357.1,"close":77399.8},{"t":1779691260000,"open":77399.9,"high":77399.9,"low":77389.8,"close":77389.8},{"t":1779691320000,"open":77389.9,"high":77389.9,"low":77378.1,"close":77383.2},{"t":1779691380000,"open":77383.3,"high":77383.3,"low":77371.3,"close":77373.8},{"t":1779691440000,"open":77373.8,"high":77378.8,"low":77371.1,"close":77378.7},{"t":1779691500000,"open":77378.8,"high":77378.8,"low":77368.4,"close":77378.8},{"t":1779691560000,"open":77378.8,"high":77440.0,"low":77378.7,"close":77440.0},{"t":1779691620000,"open":77440.1,"high":77497.6,"low":77440.1,"close":77447.7},{"t":1779691680000,"open":77447.7,"high":77462.6,"low":77428.8,"close":77428.8},{"t":1779691740000,"open":77428.8,"high":77428.9,"low":77413.3,"close":77413.3},{"t":1779691800000,"open":77413.3,"high":77430.6,"low":77404.2,"close":77414.2},{"t":1779691860000,"open":77414.2,"high":77414.2,"low":77400.0,"close":77400.0},{"t":1779691920000,"open":77400.0,"high":77405.3,"low":77384.6,"close":77405.2},{"t":1779691980000,"open":77405.2,"high":77420.5,"low":77397.7,"close":77420.5},{"t":1779692040000,"open":77420.6,"high":77421.8,"low":77420.6,"close":77421.7},{"t":1779692100000,"open":77421.7,"high":77421.7,"low":77399.8,"close":77405.1},{"t":1779692160000,"open":77405.2,"high":77415.3,"low":77404.0,"close":77404.1},{"t":1779692220000,"open":77404.0,"high":77404.0,"low":77367.7,"close":77367.7},{"t":1779692280000,"open":77367.7,"high":77367.8,"low":77356.6,"close":77364.5},{"t":1779692340000,"open":77364.5,"high":77386.1,"low":77364.5,"close":77386.1},{"t":1779692400000,"open":77386.1,"high":77395.0,"low":77381.3,"close":77381.3},{"t":1779692460000,"open":77381.4,"high":77415.0,"low":77381.3,"close":77414.9},{"t":1779692520000,"open":77415.0,"high":77421.8,"low":77406.2,"close":77421.8},{"t":1779692580000,"open":77421.8,"high":77486.2,"low":77421.7,"close":77478.2},{"t":1779692640000,"open":77477.9,"high":77486.3,"low":77445.9,"close":77445.9},{"t":1779692700000,"open":77446.0,"high":77455.9,"low":77421.0,"close":77421.2},{"t":1779692760000,"open":77421.2,"high":77421.2,"low":77400.1,"close":77407.9},{"t":1779692820000,"open":77408.0,"high":77408.0,"low":77377.9,"close":77377.9},{"t":1779692880000,"open":77378.0,"high":77384.3,"low":77376.3,"close":77384.2},{"t":1779692940000,"open":77384.3,"high":77389.0,"low":77370.0,"close":77370.0},{"t":1779693000000,"open":77370.1,"high":77370.1,"low":77367.6,"close":77367.7},{"t":1779693060000,"open":77367.7,"high":77367.7,"low":77350.7,"close":77350.8},{"t":1779693120000,"open":77350.7,"high":77350.8,"low":77310.3,"close":77323.5},{"t":1779693180000,"open":77323.5,"high":77323.6,"low":77269.0,"close":77269.0},{"t":1779693240000,"open":77269.0,"high":77294.1,"low":77265.1,"close":77294.0},{"t":1779693300000,"open":77294.1,"high":77321.0,"low":77294.0,"close":77321.0},{"t":1779693360000,"open":77320.9,"high":77321.0,"low":77284.2,"close":77284.2},{"t":1779693420000,"open":77284.2,"high":77284.2,"low":77246.1,"close":77246.3},{"t":1779693480000,"open":77246.4,"high":77246.4,"low":77135.8,"close":77171.4},{"t":1779693540000,"open":77171.5,"high":77224.4,"low":77160.3,"close":77207.8},{"t":1779693600000,"open":77207.7,"high":77207.8,"low":77162.1,"close":77199.2},{"t":1779693660000,"open":77199.1,"high":77212.2,"low":77183.0,"close":77212.2},{"t":1779693720000,"open":77212.1,"high":77218.4,"low":77203.7,"close":77210.9},{"t":1779693780000,"open":77210.9,"high":77220.8,"low":77202.5,"close":77216.3},{"t":1779693840000,"open":77216.4,"high":77219.8,"low":77216.3,"close":77219.8},{"t":1779693900000,"open":77219.8,"high":77224.4,"low":77216.3,"close":77216.3},{"t":1779693960000,"open":77216.4,"high":77216.4,"low":77180.0,"close":77207.7},{"t":1779694020000,"open":77207.7,"high":77210.4,"low":77192.4,"close":77192.5},{"t":1779694080000,"open":77192.4,"high":77192.5,"low":77170.2,"close":77178.7},{"t":1779694140000,"open":77178.5,"high":77188.2,"low":77176.9,"close":77176.9},{"t":1779694200000,"open":77176.9,"high":77192.2,"low":77161.2,"close":77192.1},{"t":1779694260000,"open":77192.1,"high":77216.0,"low":77192.1,"close":77212.1},{"t":1779694320000,"open":77212.0,"high":77271.3,"low":77205.5,"close":77257.6},{"t":1779694380000,"open":77257.5,"high":77304.7,"low":77255.4,"close":77255.5},{"t":1779694440000,"open":77255.5,"high":77258.5,"low":77255.4,"close":77255.4},{"t":1779694500000,"open":77255.4,"high":77258.5,"low":77226.0,"close":77238.2},{"t":1779694560000,"open":77238.1,"high":77238.2,"low":77226.2,"close":77230.1},{"t":1779694620000,"open":77230.1,"high":77241.5,"low":77230.1,"close":77230.2},{"t":1779694680000,"open":77230.1,"high":77250.0,"low":77230.1,"close":77246.3},{"t":1779694740000,"open":77246.3,"high":77278.5,"low":77232.2,"close":77278.5},{"t":1779694800000,"open":77278.4,"high":77278.5,"low":77249.7,"close":77250.2},{"t":1779694860000,"open":77250.1,"high":77254.2,"low":77250.1,"close":77254.1},{"t":1779694920000,"open":77254.1,"high":77254.2,"low":77247.2,"close":77247.3},{"t":1779694980000,"open":77247.2,"high":77297.6,"low":77247.2,"close":77288.9},{"t":1779695040000,"open":77288.8,"high":77303.2,"low":77280.3,"close":77282.1},{"t":1779695100000,"open":77282.1,"high":77301.5,"low":77274.3,"close":77301.5},{"t":1779695160000,"open":77301.4,"high":77323.9,"low":77282.8,"close":77317.5},{"t":1779695220000,"open":77317.5,"high":77320.4,"low":77299.9,"close":77309.4},{"t":1779695280000,"open":77309.3,"high":77312.3,"low":77294.4,"close":77302.3},{"t":1779695340000,"open":77302.2,"high":77302.3,"low":77302.2,"close":77302.3},{"t":1779695400000,"open":77302.2,"high":77302.3,"low":77284.4,"close":77288.4},{"t":1779695460000,"open":77288.3,"high":77288.7,"low":77270.6,"close":77270.9},{"t":1779695520000,"open":77270.8,"high":77301.2,"low":77270.8,"close":77289.0},{"t":1779695580000,"open":77289.0,"high":77302.2,"low":77289.0,"close":77302.1},{"t":1779695640000,"open":77302.1,"high":77335.3,"low":77302.1,"close":77335.2},{"t":1779695700000,"open":77335.1,"high":77344.1,"low":77317.6,"close":77317.6},{"t":1779695760000,"open":77317.6,"high":77336.8,"low":77311.1,"close":77336.5},{"t":1779695820000,"open":77336.4,"high":77355.0,"low":77336.4,"close":77354.9},{"t":1779695880000,"open":77354.9,"high":77372.0,"low":77350.3,"close":77350.3},{"t":1779695940000,"open":77350.3,"high":77377.0,"low":77350.3,"close":77377.0},{"t":1779696000000,"open":77376.9,"high":77377.0,"low":77330.9,"close":77337.7},{"t":1779696060000,"open":77337.7,"high":77337.7,"low":77323.0,"close":77323.1},{"t":1779696120000,"open":77323.0,"high":77325.0,"low":77303.1,"close":77310.9},{"t":1779696180000,"open":77310.9,"high":77348.6,"low":77310.8,"close":77329.6},{"t":1779696240000,"open":77329.5,"high":77386.0,"low":77326.9,"close":77372.2},{"t":1779696300000,"open":77372.2,"high":77377.4,"low":77351.1,"close":77351.2},{"t":1779696360000,"open":77351.1,"high":77351.2,"low":77338.5,"close":77338.5},{"t":1779696420000,"open":77338.5,"high":77338.6,"low":77322.5,"close":77322.6},{"t":1779696480000,"open":77322.6,"high":77334.0,"low":77322.5,"close":77323.4},{"t":1779696540000,"open":77323.3,"high":77346.4,"low":77322.8,"close":77346.4},{"t":1779696600000,"open":77346.3,"high":77346.4,"low":77323.8,"close":77323.9},{"t":1779696660000,"open":77323.8,"high":77323.9,"low":77241.7,"close":77253.1},{"t":1779696720000,"open":77253.1,"high":77269.2,"low":77253.1,"close":77263.9},{"t":1779696780000,"open":77263.8,"high":77290.0,"low":77256.0,"close":77280.0},{"t":1779696840000,"open":77280.0,"high":77280.1,"low":77255.9,"close":77255.9},{"t":1779696900000,"open":77256.0,"high":77271.0,"low":77255.9,"close":77263.2},{"t":1779696960000,"open":77263.1,"high":77287.7,"low":77263.1,"close":77284.4},{"t":1779697020000,"open":77284.5,"high":77284.5,"low":77267.0,"close":77267.0},{"t":1779697080000,"open":77267.1,"high":77275.7,"low":77262.5,"close":77275.6},{"t":1779697140000,"open":77275.7,"high":77299.1,"low":77275.6,"close":77299.1},{"t":1779697200000,"open":77299.1,"high":77317.9,"low":77299.1,"close":77314.9},{"t":1779697260000,"open":77314.8,"high":77335.9,"low":77314.8,"close":77330.4},{"t":1779697320000,"open":77330.5,"high":77330.5,"low":77291.2,"close":77296.3},{"t":1779697380000,"open":77296.2,"high":77298.2,"low":77286.4,"close":77288.7},{"t":1779697440000,"open":77288.7,"high":77288.8,"low":77275.6,"close":77278.7},{"t":1779697500000,"open":77278.6,"high":77294.2,"low":77278.6,"close":77278.6},{"t":1779697560000,"open":77278.7,"high":77278.7,"low":77268.1,"close":77268.2},{"t":1779697620000,"open":77268.2,"high":77278.0,"low":77268.1,"close":77277.9},{"t":1779697680000,"open":77278.0,"high":77286.6,"low":77270.1,"close":77286.4},{"t":1779697740000,"open":77286.4,"high":77286.5,"low":77286.4,"close":77286.4},{"t":1779697800000,"open":77286.5,"high":77294.2,"low":77286.4,"close":77290.4},{"t":1779697860000,"open":77290.4,"high":77302.1,"low":77290.4,"close":77298.6},{"t":1779697920000,"open":77298.6,"high":77298.7,"low":77291.0,"close":77291.1},{"t":1779697980000,"open":77291.0,"high":77291.1,"low":77280.3,"close":77291.1},{"t":1779698040000,"open":77291.0,"high":77291.1,"low":77291.0,"close":77291.1},{"t":1779698100000,"open":77291.0,"high":77357.4,"low":77291.0,"close":77346.8},{"t":1779698160000,"open":77346.8,"high":77346.9,"low":77313.0,"close":77313.0},{"t":1779698220000,"open":77313.1,"high":77313.1,"low":77300.3,"close":77305.8},{"t":1779698280000,"open":77305.7,"high":77305.8,"low":77305.6,"close":77305.6},{"t":1779698340000,"open":77305.7,"high":77308.2,"low":77305.6,"close":77308.2},{"t":1779698400000,"open":77308.2,"high":77325.0,"low":77308.2,"close":77320.2},{"t":1779698460000,"open":77320.2,"high":77320.2,"low":77301.4,"close":77303.0},{"t":1779698520000,"open":77303.1,"high":77325.0,"low":77303.0,"close":77325.0},{"t":1779698580000,"open":77325.0,"high":77325.0,"low":77324.9,"close":77325.0},{"t":1779698640000,"open":77324.9,"high":77325.0,"low":77312.9,"close":77312.9},{"t":1779698700000,"open":77312.9,"high":77313.0,"low":77309.1,"close":77312.0},{"t":1779698760000,"open":77311.9,"high":77312.0,"low":77308.5,"close":77308.6},{"t":1779698820000,"open":77308.6,"high":77308.6,"low":77291.4,"close":77291.4},{"t":1779698880000,"open":77291.4,"high":77312.0,"low":77290.9,"close":77312.0},{"t":1779698940000,"open":77311.9,"high":77333.0,"low":77305.5,"close":77332.9},{"t":1779699000000,"open":77333.0,"high":77345.8,"low":77326.1,"close":77345.7},{"t":1779699060000,"open":77345.8,"high":77375.0,"low":77345.7,"close":77361.0},{"t":1779699120000,"open":77361.0,"high":77373.9,"low":77342.8,"close":77358.5},{"t":1779699180000,"open":77358.5,"high":77387.1,"low":77358.5,"close":77387.0},{"t":1779699240000,"open":77387.0,"high":77395.9,"low":77375.9,"close":77395.8},{"t":1779699300000,"open":77395.8,"high":77412.5,"low":77395.7,"close":77412.5},{"t":1779699360000,"open":77412.4,"high":77433.0,"low":77412.4,"close":77415.5},{"t":1779699420000,"open":77415.6,"high":77415.6,"low":77404.8,"close":77404.8},{"t":1779699480000,"open":77404.9,"high":77405.7,"low":77404.8,"close":77405.7},{"t":1779699540000,"open":77405.6,"high":77430.0,"low":77405.4,"close":77422.3},{"t":1779699600000,"open":77422.3,"high":77455.0,"low":77422.2,"close":77455.0},{"t":1779699660000,"open":77455.0,"high":77455.0,"low":77394.6,"close":77403.0},{"t":1779699720000,"open":77402.9,"high":77434.4,"low":77402.9,"close":77434.4},{"t":1779699780000,"open":77434.4,"high":77438.3,"low":77397.2,"close":77397.2},{"t":1779699840000,"open":77397.3,"high":77397.3,"low":77391.1,"close":77391.2},{"t":1779699900000,"open":77391.1,"high":77416.0,"low":77391.1,"close":77397.3},{"t":1779699960000,"open":77397.4,"high":77410.7,"low":77397.3,"close":77408.4},{"t":1779700020000,"open":77408.3,"high":77420.0,"low":77408.3,"close":77419.9},{"t":1779700080000,"open":77420.0,"high":77430.0,"low":77416.0,"close":77430.0},{"t":1779700140000,"open":77430.0,"high":77450.8,"low":77429.9,"close":77437.0},{"t":1779700200000,"open":77436.9,"high":77472.7,"low":77436.9,"close":77463.4},{"t":1779700260000,"open":77463.3,"high":77463.4,"low":77437.0,"close":77441.3},{"t":1779700320000,"open":77441.3,"high":77441.3,"low":77437.4,"close":77437.5},{"t":1779700380000,"open":77437.5,"high":77437.6,"low":77418.4,"close":77437.1},{"t":1779700440000,"open":77437.2,"high":77437.2,"low":77426.2,"close":77426.2},{"t":1779700500000,"open":77426.2,"high":77429.5,"low":77426.1,"close":77429.2},{"t":1779700560000,"open":77429.1,"high":77429.2,"low":77415.6,"close":77415.6},{"t":1779700620000,"open":77415.6,"high":77415.7,"low":77415.6,"close":77415.7},{"t":1779700680000,"open":77415.7,"high":77415.7,"low":77392.8,"close":77399.1},{"t":1779700740000,"open":77399.1,"high":77421.5,"low":77392.3,"close":77414.2},{"t":1779700800000,"open":77414.2,"high":77414.2,"low":77399.9,"close":77399.9},{"t":1779700860000,"open":77400.0,"high":77400.0,"low":77383.2,"close":77383.2},{"t":1779700920000,"open":77383.2,"high":77397.2,"low":77383.0,"close":77397.2},{"t":1779700980000,"open":77397.2,"high":77411.6,"low":77397.1,"close":77411.5},{"t":1779701040000,"open":77411.5,"high":77471.6,"low":77411.5,"close":77471.6},{"t":1779701100000,"open":77471.6,"high":77471.6,"low":77471.5,"close":77471.5},{"t":1779701160000,"open":77471.5,"high":77488.0,"low":77471.5,"close":77478.0},{"t":1779701220000,"open":77478.0,"high":77500.0,"low":77454.7,"close":77500.0},{"t":1779701280000,"open":77500.0,"high":77500.1,"low":77499.9,"close":77500.0},{"t":1779701340000,"open":77500.0,"high":77500.1,"low":77478.6,"close":77478.8},{"t":1779701400000,"open":77478.7,"high":77488.9,"low":77474.5,"close":77474.5},{"t":1779701460000,"open":77474.5,"high":77524.9,"low":77474.5,"close":77522.1},{"t":1779701520000,"open":77522.1,"high":77575.0,"low":77516.9,"close":77550.0},{"t":1779701580000,"open":77549.9,"high":77587.9,"low":77549.9,"close":77578.5},{"t":1779701640000,"open":77578.5,"high":77699.0,"low":77553.4,"close":77586.3},{"t":1779701700000,"open":77586.2,"high":77605.8,"low":77552.0,"close":77552.0},{"t":1779701760000,"open":77552.1,"high":77552.1,"low":77531.0,"close":77542.7},{"t":1779701820000,"open":77542.7,"high":77569.9,"low":77542.7,"close":77569.9},{"t":1779701880000,"open":77569.8,"high":77613.7,"low":77569.8,"close":77589.9},{"t":1779701940000,"open":77589.9,"high":77589.9,"low":77543.7,"close":77560.7},{"t":1779702000000,"open":77560.7,"high":77580.0,"low":77560.7,"close":77569.2},{"t":1779702060000,"open":77569.1,"high":77569.2,"low":77536.1,"close":77536.2},{"t":1779702120000,"open":77536.1,"high":77543.5,"low":77535.7,"close":77543.2},{"t":1779702180000,"open":77543.2,"high":77543.2,"low":77543.1,"close":77543.2},{"t":1779702240000,"open":77543.1,"high":77550.0,"low":77539.1,"close":77549.9},{"t":1779702300000,"open":77550.0,"high":77562.8,"low":77542.1,"close":77544.0},{"t":1779702360000,"open":77544.0,"high":77553.2,"low":77537.2,"close":77553.2},{"t":1779702420000,"open":77553.1,"high":77553.5,"low":77539.6,"close":77549.1},{"t":1779702480000,"open":77549.0,"high":77560.7,"low":77526.2,"close":77560.7},{"t":1779702540000,"open":77560.6,"high":77579.9,"low":77560.6,"close":77577.0},{"t":1779702600000,"open":77577.0,"high":77636.1,"low":77577.0,"close":77636.0},{"t":1779702660000,"open":77636.0,"high":77636.1,"low":77606.0,"close":77606.0},{"t":1779702720000,"open":77606.1,"high":77622.9,"low":77602.2,"close":77614.4},{"t":1779702780000,"open":77614.3,"high":77614.4,"low":77585.8,"close":77592.1},{"t":1779702840000,"open":77592.1,"high":77614.8,"low":77592.1,"close":77603.9},{"t":1779702900000,"open":77603.9,"high":77604.0,"low":77571.4,"close":77571.4},{"t":1779702960000,"open":77571.4,"high":77590.5,"low":77571.4,"close":77587.1},{"t":1779703020000,"open":77587.2,"high":77587.2,"low":77584.2,"close":77584.3},{"t":1779703080000,"open":77584.3,"high":77600.0,"low":77584.2,"close":77600.0},{"t":1779703140000,"open":77599.9,"high":77600.0,"low":77565.0,"close":77565.0},{"t":1779703200000,"open":77565.1,"high":77582.8,"low":77560.0,"close":77579.9},{"t":1779703260000,"open":77579.9,"high":77580.0,"low":77571.6,"close":77571.6},{"t":1779703320000,"open":77571.7,"high":77571.7,"low":77527.4,"close":77541.6},{"t":1779703380000,"open":77541.6,"high":77560.0,"low":77524.8,"close":77524.9},{"t":1779703440000,"open":77524.9,"high":77531.9,"low":77524.8,"close":77524.9},{"t":1779703500000,"open":77525.0,"high":77539.8,"low":77524.9,"close":77539.8},{"t":1779703560000,"open":77539.8,"high":77561.8,"low":77539.7,"close":77554.6},{"t":1779703620000,"open":77554.6,"high":77577.0,"low":77554.6,"close":77577.0},{"t":1779703680000,"open":77577.0,"high":77579.5,"low":77571.1,"close":77577.5},{"t":1779703740000,"open":77577.5,"high":77594.7,"low":77577.5,"close":77583.5},{"t":1779703800000,"open":77583.5,"high":77597.5,"low":77576.0,"close":77594.9},{"t":1779703860000,"open":77595.0,"high":77599.8,"low":77583.8,"close":77599.7},{"t":1779703920000,"open":77599.7,"high":77599.8,"low":77585.8,"close":77585.8},{"t":1779703980000,"open":77585.9,"high":77597.1,"low":77585.8,"close":77597.1},{"t":1779704040000,"open":77597.1,"high":77599.8,"low":77591.4,"close":77598.0},{"t":1779704100000,"open":77598.0,"high":77623.0,"low":77597.9,"close":77616.2},{"t":1779704160000,"open":77616.2,"high":77638.7,"low":77616.2,"close":77635.2},{"t":1779704220000,"open":77635.2,"high":77650.0,"low":77635.1,"close":77645.2},{"t":1779704280000,"open":77645.2,"high":77645.3,"low":77635.0,"close":77635.0},{"t":1779704340000,"open":77635.0,"high":77635.1,"low":77587.6,"close":77587.6},{"t":1779704400000,"open":77587.6,"high":77587.7,"low":77540.3,"close":77540.3},{"t":1779704460000,"open":77540.3,"high":77540.3,"low":77488.2,"close":77508.8},{"t":1779704520000,"open":77508.9,"high":77532.6,"low":77508.8,"close":77518.5},{"t":1779704580000,"open":77518.5,"high":77526.7,"low":77507.5,"close":77526.7},{"t":1779704640000,"open":77526.7,"high":77534.0,"low":77526.5,"close":77534.0},{"t":1779704700000,"open":77533.9,"high":77534.0,"low":77492.7,"close":77492.8},{"t":1779704760000,"open":77492.8,"high":77494.7,"low":77483.8,"close":77487.5},{"t":1779704820000,"open":77487.4,"high":77495.1,"low":77480.8,"close":77495.1},{"t":1779704880000,"open":77495.0,"high":77495.1,"low":77475.4,"close":77487.7},{"t":1779704940000,"open":77487.8,"high":77506.4,"low":77487.7,"close":77506.4},{"t":1779705000000,"open":77506.3,"high":77506.4,"low":77493.4,"close":77493.5},{"t":1779705060000,"open":77493.4,"high":77493.5,"low":77488.3,"close":77488.4},{"t":1779705120000,"open":77488.3,"high":77488.4,"low":77488.3,"close":77488.3},{"t":1779705180000,"open":77488.4,"high":77499.5,"low":77488.0,"close":77488.1},{"t":1779705240000,"open":77488.1,"high":77520.1,"low":77481.5,"close":77520.1},{"t":1779705300000,"open":77520.1,"high":77553.5,"low":77520.0,"close":77534.1},{"t":1779705360000,"open":77534.2,"high":77534.2,"low":77520.1,"close":77520.1},{"t":1779705420000,"open":77520.1,"high":77528.7,"low":77520.1,"close":77527.5},{"t":1779705480000,"open":77527.6,"high":77527.6,"low":77512.7,"close":77512.9},{"t":1779705540000,"open":77512.9,"high":77512.9,"low":77483.2,"close":77483.2},{"t":1779705600000,"open":77483.3,"high":77485.0,"low":77482.1,"close":77482.1},{"t":1779705660000,"open":77482.1,"high":77482.2,"low":77473.5,"close":77473.6},{"t":1779705720000,"open":77473.6,"high":77482.2,"low":77473.5,"close":77482.1},{"t":1779705780000,"open":77482.1,"high":77482.2,"low":77477.2,"close":77477.2},{"t":1779705840000,"open":77477.2,"high":77482.3,"low":77477.2,"close":77482.2},{"t":1779705900000,"open":77482.3,"high":77515.9,"low":77482.2,"close":77515.8},{"t":1779705960000,"open":77515.8,"high":77527.1,"low":77504.9,"close":77505.0},{"t":1779706020000,"open":77504.9,"high":77505.0,"low":77498.6,"close":77498.6},{"t":1779706080000,"open":77498.6,"high":77498.7,"low":77495.9,"close":77495.9},{"t":1779706140000,"open":77495.9,"high":77496.0,"low":77492.6,"close":77492.7},{"t":1779706200000,"open":77492.6,"high":77505.0,"low":77492.6,"close":77505.0},{"t":1779706260000,"open":77504.9,"high":77504.9,"low":77477.4,"close":77477.4},{"t":1779706320000,"open":77477.4,"high":77477.6,"low":77448.4,"close":77477.5},{"t":1779706380000,"open":77477.5,"high":77495.0,"low":77477.5,"close":77483.5},{"t":1779706440000,"open":77483.6,"high":77497.0,"low":77483.5,"close":77495.5},{"t":1779706500000,"open":77495.9,"high":77502.1,"low":77495.9,"close":77502.1},{"t":1779706560000,"open":77502.1,"high":77515.8,"low":77502.1,"close":77513.5},{"t":1779706620000,"open":77513.4,"high":77513.5,"low":77500.0,"close":77500.0},{"t":1779706680000,"open":77500.0,"high":77512.7,"low":77500.0,"close":77512.6},{"t":1779706740000,"open":77512.7,"high":77512.7,"low":77500.0,"close":77500.0},{"t":1779706800000,"open":77500.0,"high":77500.1,"low":77387.6,"close":77403.4},{"t":1779706860000,"open":77403.5,"high":77414.3,"low":77395.4,"close":77414.2},{"t":1779706920000,"open":77414.2,"high":77423.2,"low":77376.3,"close":77378.4},{"t":1779706980000,"open":77378.5,"high":77406.6,"low":77375.9,"close":77406.6},{"t":1779707040000,"open":77406.5,"high":77413.0,"low":77406.5,"close":77412.9},{"t":1779707100000,"open":77413.0,"high":77427.0,"low":77409.1,"close":77409.1},{"t":1779707160000,"open":77409.2,"high":77409.2,"low":77382.1,"close":77382.2},{"t":1779707220000,"open":77382.1,"high":77414.1,"low":77382.1,"close":77414.1},{"t":1779707280000,"open":77414.1,"high":77414.2,"low":77414.0,"close":77414.1},{"t":1779707340000,"open":77414.2,"high":77425.7,"low":77414.1,"close":77425.7},{"t":1779707400000,"open":77425.6,"high":77436.8,"low":77425.6,"close":77436.8},{"t":1779707460000,"open":77436.8,"high":77436.8,"low":77422.0,"close":77422.1},{"t":1779707520000,"open":77422.1,"high":77422.1,"low":77414.6,"close":77414.6},{"t":1779707580000,"open":77414.6,"high":77414.7,"low":77403.7,"close":77403.8},{"t":1779707640000,"open":77403.7,"high":77414.0,"low":77403.7,"close":77413.9},{"t":1779707700000,"open":77414.0,"high":77414.0,"low":77413.9,"close":77414.0},{"t":1779707760000,"open":77413.9,"high":77414.0,"low":77391.5,"close":77397.3},{"t":1779707820000,"open":77397.3,"high":77400.2,"low":77391.7,"close":77391.7},{"t":1779707880000,"open":77391.7,"high":77391.8,"low":77375.0,"close":77375.1},{"t":1779707940000,"open":77375.0,"high":77397.2,"low":77372.2,"close":77397.2},{"t":1779708000000,"open":77397.1,"high":77403.7,"low":77397.1,"close":77403.7},{"t":1779708060000,"open":77403.7,"high":77403.7,"low":77403.6,"close":77403.7},{"t":1779708120000,"open":77403.7,"high":77407.5,"low":77387.5,"close":77387.5},{"t":1779708180000,"open":77387.5,"high":77397.7,"low":77383.7,"close":77392.1},{"t":1779708240000,"open":77392.1,"high":77392.1,"low":77392.0,"close":77392.1},{"t":1779708300000,"open":77392.1,"high":77392.1,"low":77364.0,"close":77377.9},{"t":1779708360000,"open":77377.9,"high":77384.3,"low":77377.9,"close":77381.7},{"t":1779708420000,"open":77381.6,"high":77381.7,"low":77381.6,"close":77381.6},{"t":1779708480000,"open":77381.6,"high":77381.7,"low":77370.7,"close":77370.7},{"t":1779708540000,"open":77370.7,"high":77387.1,"low":77370.7,"close":77381.6},{"t":1779708600000,"open":77381.6,"high":77396.5,"low":77377.8,"close":77390.8},{"t":1779708660000,"open":77390.8,"high":77398.5,"low":77389.6,"close":77398.4},{"t":1779708720000,"open":77398.5,"high":77418.4,"low":77398.4,"close":77418.4},{"t":1779708780000,"open":77418.4,"high":77448.0,"low":77418.3,"close":77437.6},{"t":1779708840000,"open":77437.7,"high":77450.0,"low":77437.6,"close":77449.9},{"t":1779708900000,"open":77450.0,"high":77456.3,"low":77416.7,"close":77416.7},{"t":1779708960000,"open":77416.8,"high":77471.7,"low":77416.8,"close":77461.7},{"t":1779709020000,"open":77461.7,"high":77484.9,"low":77461.3,"close":77461.4},{"t":1779709080000,"open":77461.4,"high":77461.4,"low":77461.3,"close":77461.3},{"t":1779709140000,"open":77461.4,"high":77466.0,"low":77461.3,"close":77465.9},{"t":1779709200000,"open":77466.0,"high":77466.0,"low":77423.7,"close":77423.7},{"t":1779709260000,"open":77423.8,"high":77449.4,"low":77423.8,"close":77449.4},{"t":1779709320000,"open":77449.4,"high":77453.4,"low":77444.4,"close":77450.2},{"t":1779709380000,"open":77450.2,"high":77450.2,"low":77425.1,"close":77427.6},{"t":1779709440000,"open":77427.7,"high":77430.0,"low":77427.6,"close":77430.0},{"t":1779709500000,"open":77430.0,"high":77470.0,"low":77425.8,"close":77426.1},{"t":1779709560000,"open":77426.0,"high":77435.9,"low":77426.0,"close":77435.9},{"t":1779709620000,"open":77435.9,"high":77435.9,"low":77405.9,"close":77406.0},{"t":1779709680000,"open":77405.9,"high":77406.0,"low":77389.5,"close":77389.5},{"t":1779709740000,"open":77389.5,"high":77395.9,"low":77385.8,"close":77395.6},{"t":1779709800000,"open":77395.5,"high":77397.6,"low":77385.8,"close":77385.8},{"t":1779709860000,"open":77385.9,"high":77385.9,"low":77373.3,"close":77373.3},{"t":1779709920000,"open":77373.4,"high":77373.4,"low":77314.1,"close":77345.5},{"t":1779709980000,"open":77345.6,"high":77351.0,"low":77345.5,"close":77350.9},{"t":1779710040000,"open":77351.0,"high":77360.0,"low":77350.9,"close":77360.0},{"t":1779710100000,"open":77360.0,"high":77360.0,"low":77351.0,"close":77351.0},{"t":1779710160000,"open":77351.1,"high":77358.7,"low":77351.0,"close":77351.0},{"t":1779710220000,"open":77351.0,"high":77351.1,"low":77332.1,"close":77332.2},{"t":1779710280000,"open":77332.1,"high":77332.2,"low":77284.7,"close":77292.1},{"t":1779710340000,"open":77292.1,"high":77325.3,"low":77281.1,"close":77318.2},{"t":1779710400000,"open":77318.2,"high":77325.9,"low":77318.1,"close":77319.5},{"t":1779710460000,"open":77319.5,"high":77319.6,"low":77262.6,"close":77283.0},{"t":1779710520000,"open":77283.0,"high":77293.1,"low":77254.8,"close":77278.6},{"t":1779710580000,"open":77278.7,"high":77281.9,"low":77244.8,"close":77252.0},{"t":1779710640000,"open":77252.0,"high":77309.9,"low":77252.0,"close":77280.7},{"t":1779710700000,"open":77280.8,"high":77324.7,"low":77273.0,"close":77320.0},{"t":1779710760000,"open":77320.1,"high":77320.1,"low":77310.3,"close":77318.9},{"t":1779710820000,"open":77319.0,"high":77319.0,"low":77302.2,"close":77302.2},{"t":1779710880000,"open":77302.2,"high":77302.3,"low":77289.0,"close":77295.3},{"t":1779710940000,"open":77295.4,"high":77305.4,"low":77285.6,"close":77295.5},{"t":1779711000000,"open":77295.5,"high":77295.6,"low":77288.9,"close":77289.0},{"t":1779711060000,"open":77289.0,"high":77319.0,"low":77288.9,"close":77319.0},{"t":1779711120000,"open":77318.9,"high":77337.6,"low":77318.9,"close":77336.0},{"t":1779711180000,"open":77335.9,"high":77336.0,"low":77319.0,"close":77334.3},{"t":1779711240000,"open":77334.3,"high":77334.4,"low":77324.7,"close":77324.7},{"t":1779711300000,"open":77324.8,"high":77332.4,"low":77314.4,"close":77314.5},{"t":1779711360000,"open":77314.4,"high":77341.9,"low":77314.4,"close":77337.0},{"t":1779711420000,"open":77337.0,"high":77337.4,"low":77290.4,"close":77290.4},{"t":1779711480000,"open":77290.5,"high":77290.5,"low":77290.4,"close":77290.4},{"t":1779711540000,"open":77290.4,"high":77328.2,"low":77290.4,"close":77328.2},{"t":1779711600000,"open":77328.2,"high":77331.0,"low":77323.0,"close":77323.1},{"t":1779711660000,"open":77323.0,"high":77323.1,"low":77302.4,"close":77303.1},{"t":1779711720000,"open":77303.1,"high":77304.5,"low":77278.0,"close":77290.0},{"t":1779711780000,"open":77290.0,"high":77364.4,"low":77286.6,"close":77334.6},{"t":1779711840000,"open":77334.6,"high":77354.0,"low":77320.0,"close":77347.2},{"t":1779711900000,"open":77347.2,"high":77372.6,"low":77347.1,"close":77355.8},{"t":1779711960000,"open":77355.9,"high":77363.4,"low":77333.1,"close":77351.1},{"t":1779712020000,"open":77351.1,"high":77386.9,"low":77351.1,"close":77351.7},{"t":1779712080000,"open":77351.6,"high":77389.1,"low":77351.6,"close":77384.7},{"t":1779712140000,"open":77384.7,"high":77384.8,"low":77349.2,"close":77358.7},{"t":1779712200000,"open":77358.8,"high":77377.3,"low":77353.6,"close":77377.3},{"t":1779712260000,"open":77377.3,"high":77391.0,"low":77356.0,"close":77369.7},{"t":1779712320000,"open":77369.7,"high":77369.7,"low":77358.3,"close":77358.4},{"t":1779712380000,"open":77358.4,"high":77358.4,"low":77321.5,"close":77342.5},{"t":1779712440000,"open":77342.4,"high":77350.0,"low":77333.3,"close":77333.5},{"t":1779712500000,"open":77333.6,"high":77350.0,"low":77333.5,"close":77350.0},{"t":1779712560000,"open":77350.0,"high":77363.8,"low":77349.9,"close":77363.8},{"t":1779712620000,"open":77363.8,"high":77369.0,"low":77361.5,"close":77361.5},{"t":1779712680000,"open":77361.5,"high":77361.6,"low":77310.0,"close":77316.7},{"t":1779712740000,"open":77316.7,"high":77327.2,"low":77314.9,"close":77321.2},{"t":1779712800000,"open":77321.1,"high":77325.0,"low":77311.0,"close":77314.8},{"t":1779712860000,"open":77314.8,"high":77314.9,"low":77307.4,"close":77307.5},{"t":1779712920000,"open":77307.4,"high":77319.5,"low":77307.4,"close":77319.4},{"t":1779712980000,"open":77319.5,"high":77319.5,"low":77312.0,"close":77316.5},{"t":1779713040000,"open":77316.4,"high":77322.8,"low":77316.4,"close":77322.8},{"t":1779713100000,"open":77322.8,"high":77322.8,"low":77264.2,"close":77289.4},{"t":1779713160000,"open":77289.3,"high":77296.9,"low":77283.5,"close":77283.6},{"t":1779713220000,"open":77283.6,"high":77283.6,"low":77269.6,"close":77280.0},{"t":1779713280000,"open":77280.0,"high":77280.1,"low":77259.2,"close":77277.4},{"t":1779713340000,"open":77277.4,"high":77304.2,"low":77277.4,"close":77304.2},{"t":1779713400000,"open":77304.1,"high":77304.2,"low":77292.4,"close":77298.4},{"t":1779713460000,"open":77298.3,"high":77305.0,"low":77298.3,"close":77305.0},{"t":1779713520000,"open":77304.9,"high":77328.8,"low":77304.9,"close":77320.0},{"t":1779713580000,"open":77319.9,"high":77339.7,"low":77319.9,"close":77332.8},{"t":1779713640000,"open":77332.7,"high":77370.5,"low":77332.7,"close":77362.4},{"t":1779713700000,"open":77362.3,"high":77388.3,"low":77362.3,"close":77388.3},{"t":1779713760000,"open":77388.2,"high":77405.8,"low":77372.0,"close":77405.7},{"t":1779713820000,"open":77405.8,"high":77405.8,"low":77364.9,"close":77364.9},{"t":1779713880000,"open":77365.0,"high":77365.0,"low":77350.0,"close":77350.0},{"t":1779713940000,"open":77350.1,"high":77350.1,"low":77325.7,"close":77325.7},{"t":1779714000000,"open":77325.7,"high":77325.8,"low":77302.6,"close":77315.7},{"t":1779714060000,"open":77315.6,"high":77346.4,"low":77315.6,"close":77346.3},{"t":1779714120000,"open":77346.4,"high":77364.6,"low":77346.3,"close":77348.6},{"t":1779714180000,"open":77348.5,"high":77363.3,"low":77348.5,"close":77363.2},{"t":1779714240000,"open":77363.2,"high":77391.8,"low":77363.1,"close":77383.7},{"t":1779714300000,"open":77383.6,"high":77383.7,"low":77364.4,"close":77383.7},{"t":1779714360000,"open":77383.7,"high":77419.2,"low":77383.6,"close":77400.6},{"t":1779714420000,"open":77400.5,"high":77400.6,"low":77394.0,"close":77397.9},{"t":1779714480000,"open":77398.0,"high":77408.0,"low":77397.9,"close":77397.9},{"t":1779714540000,"open":77397.9,"high":77402.1,"low":77370.5,"close":77370.6},{"t":1779714600000,"open":77370.5,"high":77375.0,"low":77364.5,"close":77364.6},{"t":1779714660000,"open":77364.5,"high":77374.9,"low":77325.0,"close":77325.1},{"t":1779714720000,"open":77325.0,"high":77325.1,"low":77283.0,"close":77283.0},{"t":1779714780000,"open":77283.0,"high":77296.0,"low":77283.0,"close":77292.0},{"t":1779714840000,"open":77291.9,"high":77292.0,"low":77280.0,"close":77291.9},{"t":1779714900000,"open":77291.9,"high":77292.0,"low":77276.4,"close":77278.1},{"t":1779714960000,"open":77278.2,"high":77324.0,"low":77278.2,"close":77316.9},{"t":1779715020000,"open":77317.0,"high":77320.7,"low":77314.3,"close":77320.7},{"t":1779715080000,"open":77320.6,"high":77320.7,"low":77270.3,"close":77273.5},{"t":1779715140000,"open":77273.5,"high":77277.0,"low":77264.6,"close":77264.7},{"t":1779715200000,"open":77264.6,"high":77282.5,"low":77244.8,"close":77282.4},{"t":1779715260000,"open":77282.4,"high":77315.7,"low":77282.4,"close":77311.6},{"t":1779715320000,"open":77311.6,"high":77311.7,"low":77295.5,"close":77303.2},{"t":1779715380000,"open":77303.2,"high":77303.3,"low":77293.5,"close":77297.9},{"t":1779715440000,"open":77297.9,"high":77308.7,"low":77297.8,"close":77308.6},{"t":1779715500000,"open":77308.6,"high":77308.6,"low":77288.1,"close":77293.6},{"t":1779715560000,"open":77293.7,"high":77335.0,"low":77293.7,"close":77298.9},{"t":1779715620000,"open":77298.9,"high":77298.9,"low":77291.1,"close":77291.2},{"t":1779715680000,"open":77291.2,"high":77299.8,"low":77291.1,"close":77299.7},{"t":1779715740000,"open":77299.7,"high":77299.8,"low":77288.0,"close":77299.2},{"t":1779715800000,"open":77299.3,"high":77311.8,"low":77299.2,"close":77300.3},{"t":1779715860000,"open":77300.3,"high":77320.0,"low":77300.3,"close":77320.0},{"t":1779715920000,"open":77320.0,"high":77324.1,"low":77319.8,"close":77324.0},{"t":1779715980000,"open":77324.1,"high":77330.0,"low":77300.2,"close":77300.7},{"t":1779716040000,"open":77300.8,"high":77312.2,"low":77288.0,"close":77294.2},{"t":1779716100000,"open":77294.2,"high":77302.6,"low":77273.2,"close":77302.5},{"t":1779716160000,"open":77302.6,"high":77317.2,"low":77280.4,"close":77280.5},{"t":1779716220000,"open":77280.5,"high":77301.9,"low":77280.5,"close":77301.8},{"t":1779716280000,"open":77301.8,"high":77301.8,"low":77254.8,"close":77285.3},{"t":1779716340000,"open":77285.3,"high":77307.1,"low":77285.2,"close":77307.1},{"t":1779716400000,"open":77307.1,"high":77307.1,"low":77275.0,"close":77291.9},{"t":1779716460000,"open":77292.0,"high":77292.0,"low":77269.5,"close":77283.0},{"t":1779716520000,"open":77283.0,"high":77290.5,"low":77282.9,"close":77288.4},{"t":1779716580000,"open":77288.4,"high":77288.4,"low":77279.1,"close":77288.0},{"t":1779716640000,"open":77287.9,"high":77319.4,"low":77272.8,"close":77319.4},{"t":1779716700000,"open":77319.4,"high":77327.8,"low":77278.0,"close":77281.7},{"t":1779716760000,"open":77281.8,"high":77295.2,"low":77281.7,"close":77288.3},{"t":1779716820000,"open":77288.3,"high":77294.9,"low":77286.0,"close":77286.1},{"t":1779716880000,"open":77286.1,"high":77292.9,"low":77286.1,"close":77291.5},{"t":1779716940000,"open":77291.5,"high":77310.0,"low":77291.5,"close":77304.0},{"t":1779717000000,"open":77303.9,"high":77312.5,"low":77302.8,"close":77302.9},{"t":1779717060000,"open":77302.8,"high":77302.9,"low":77267.8,"close":77279.4},{"t":1779717120000,"open":77279.4,"high":77284.4,"low":77275.1,"close":77282.8},{"t":1779717180000,"open":77282.8,"high":77312.7,"low":77282.7,"close":77296.1},{"t":1779717240000,"open":77296.2,"high":77316.1,"low":77296.1,"close":77307.5},{"t":1779717300000,"open":77307.5,"high":77317.5,"low":77306.0,"close":77306.0},{"t":1779717360000,"open":77306.0,"high":77318.7,"low":77306.0,"close":77306.0},{"t":1779717420000,"open":77306.0,"high":77306.0,"low":77295.3,"close":77295.4},{"t":1779717480000,"open":77295.3,"high":77299.4,"low":77295.3,"close":77298.1},{"t":1779717540000,"open":77298.1,"high":77309.9,"low":77298.0,"close":77302.1},{"t":1779717600000,"open":77302.0,"high":77305.4,"low":77288.4,"close":77288.5},{"t":1779717660000,"open":77288.5,"high":77293.9,"low":77288.5,"close":77293.9},{"t":1779717720000,"open":77293.8,"high":77293.9,"low":77273.2,"close":77278.3},{"t":1779717780000,"open":77278.3,"high":77319.5,"low":77278.2,"close":77302.8},{"t":1779717840000,"open":77302.8,"high":77407.9,"low":77302.7,"close":77404.0},{"t":1779717900000,"open":77404.0,"high":77464.2,"low":77388.9,"close":77452.2},{"t":1779717960000,"open":77452.2,"high":77496.1,"low":77407.0,"close":77407.1},{"t":1779718020000,"open":77407.0,"high":77441.3,"low":77407.0,"close":77441.3},{"t":1779718080000,"open":77441.2,"high":77465.1,"low":77425.7,"close":77460.1},{"t":1779718140000,"open":77460.1,"high":77463.3,"low":77425.7,"close":77431.3},{"t":1779718200000,"open":77431.4,"high":77474.1,"low":77430.1,"close":77469.3},{"t":1779718260000,"open":77469.4,"high":77469.4,"low":77438.4,"close":77438.4},{"t":1779718320000,"open":77438.5,"high":77454.1,"low":77438.4,"close":77454.0},{"t":1779718380000,"open":77454.1,"high":77454.1,"low":77435.0,"close":77436.8},{"t":1779718440000,"open":77436.9,"high":77454.0,"low":77435.5,"close":77435.5},{"t":1779718500000,"open":77435.6,"high":77464.8,"low":77435.5,"close":77447.3},{"t":1779718560000,"open":77447.3,"high":77463.4,"low":77435.0,"close":77463.4},{"t":1779718620000,"open":77463.3,"high":77488.9,"low":77463.3,"close":77488.8},{"t":1779718680000,"open":77488.9,"high":77559.4,"low":77484.0,"close":77495.5},{"t":1779718740000,"open":77495.4,"high":77531.6,"low":77495.4,"close":77522.6},{"t":1779718800000,"open":77522.6,"high":77522.6,"low":77480.9,"close":77480.9},{"t":1779718860000,"open":77480.9,"high":77496.5,"low":77465.1,"close":77496.5},{"t":1779718920000,"open":77496.4,"high":77503.8,"low":77484.7,"close":77503.8},{"t":1779718980000,"open":77503.8,"high":77503.8,"low":77470.0,"close":77479.2},{"t":1779719040000,"open":77479.2,"high":77525.0,"low":77479.1,"close":77525.0},{"t":1779719100000,"open":77524.9,"high":77588.0,"low":77524.9,"close":77558.4},{"t":1779719160000,"open":77558.4,"high":77558.4,"low":77520.0,"close":77557.6},{"t":1779719220000,"open":77557.1,"high":77569.1,"low":77537.8,"close":77569.1},{"t":1779719280000,"open":77569.1,"high":77583.3,"low":77565.9,"close":77566.0},{"t":1779719340000,"open":77565.9,"high":77580.5,"low":77558.5,"close":77580.5},{"t":1779719400000,"open":77580.4,"high":77580.4,"low":77535.5,"close":77545.8},{"t":1779719460000,"open":77545.8,"high":77549.5,"low":77531.1,"close":77531.1},{"t":1779719520000,"open":77531.1,"high":77531.1,"low":77506.2,"close":77506.3},{"t":1779719580000,"open":77506.3,"high":77531.3,"low":77506.3,"close":77520.2},{"t":1779719640000,"open":77520.3,"high":77538.4,"low":77520.2,"close":77538.3},{"t":1779719700000,"open":77538.4,"high":77549.4,"low":77523.1,"close":77549.3},{"t":1779719760000,"open":77549.4,"high":77549.4,"low":77543.4,"close":77543.4},{"t":1779719820000,"open":77543.4,"high":77543.5,"low":77526.7,"close":77539.3},{"t":1779719880000,"open":77539.2,"high":77539.3,"low":77535.0,"close":77535.1},{"t":1779719940000,"open":77535.0,"high":77535.1,"low":77534.6,"close":77534.6},{"t":1779720000000,"open":77534.7,"high":77534.7,"low":77502.5,"close":77505.9},{"t":1779720060000,"open":77505.9,"high":77519.6,"low":77505.9,"close":77511.6},{"t":1779720120000,"open":77511.5,"high":77520.8,"low":77510.1,"close":77520.8},{"t":1779720180000,"open":77520.8,"high":77530.9,"low":77512.4,"close":77512.4},{"t":1779720240000,"open":77512.4,"high":77535.0,"low":77510.1,"close":77535.0},{"t":1779720300000,"open":77535.0,"high":77535.1,"low":77534.9,"close":77535.1},{"t":1779720360000,"open":77535.0,"high":77730.0,"low":77535.0,"close":77709.9},{"t":1779720420000,"open":77709.9,"high":77743.4,"low":77671.5,"close":77693.6},{"t":1779720480000,"open":77693.6,"high":77713.0,"low":77676.0,"close":77676.1},{"t":1779720540000,"open":77676.0,"high":77693.6,"low":77655.6,"close":77667.5},{"t":1779720600000,"open":77667.6,"high":77689.9,"low":77647.2,"close":77647.2},{"t":1779720660000,"open":77647.2,"high":77647.3,"low":77624.5,"close":77645.0},{"t":1779720720000,"open":77644.9,"high":77645.0,"low":77638.0,"close":77638.0},{"t":1779720780000,"open":77638.1,"high":77660.0,"low":77638.0,"close":77659.9},{"t":1779720840000,"open":77659.9,"high":77689.9,"low":77652.8,"close":77652.9},{"t":1779720900000,"open":77652.8,"high":77696.2,"low":77652.8,"close":77678.7},{"t":1779720960000,"open":77678.6,"high":77678.7,"low":77653.7,"close":77661.4},{"t":1779721020000,"open":77661.4,"high":77662.6,"low":77653.9,"close":77661.3},{"t":1779721080000,"open":77661.4,"high":77677.6,"low":77661.3,"close":77672.5},{"t":1779721140000,"open":77672.4,"high":77676.5,"low":77666.0,"close":77676.4},{"t":1779721200000,"open":77676.4,"high":77727.7,"low":77673.5,"close":77694.9},{"t":1779721260000,"open":77694.8,"high":77704.7,"low":77683.8,"close":77683.8},{"t":1779721320000,"open":77683.8,"high":77689.0,"low":77664.0,"close":77688.9},{"t":1779721380000,"open":77688.9,"high":77710.0,"low":77662.8,"close":77662.8},{"t":1779721440000,"open":77662.8,"high":77666.2,"low":77640.9,"close":77666.2},{"t":1779721500000,"open":77666.2,"high":77714.8,"low":77666.1,"close":77673.8},{"t":1779721560000,"open":77673.8,"high":77709.8,"low":77665.8,"close":77709.8},{"t":1779721620000,"open":77709.7,"high":77748.0,"low":77696.3,"close":77711.0},{"t":1779721680000,"open":77711.0,"high":77711.0,"low":77687.1,"close":77707.2},{"t":1779721740000,"open":77707.2,"high":77735.0,"low":77700.4,"close":77717.8},{"t":1779721800000,"open":77717.7,"high":77819.0,"low":77674.8,"close":77771.0},{"t":1779721860000,"open":77771.0,"high":77887.9,"low":77738.6,"close":77818.8},{"t":1779721920000,"open":77818.8,"high":77849.1,"low":77803.5,"close":77824.8},{"t":1779721980000,"open":77824.8,"high":77829.5,"low":77730.6,"close":77740.0},{"t":1779722040000,"open":77740.0,"high":77748.1,"low":77667.3,"close":77668.4},{"t":1779722100000,"open":77668.5,"high":77668.5,"low":77572.7,"close":77633.3},{"t":1779722160000,"open":77633.4,"high":77635.5,"low":77612.9,"close":77630.2},{"t":1779722220000,"open":77630.1,"high":77656.0,"low":77630.1,"close":77643.9},{"t":1779722280000,"open":77643.9,"high":77652.0,"low":77643.9,"close":77652.0},{"t":1779722340000,"open":77651.9,"high":77720.4,"low":77651.9,"close":77655.0},{"t":1779722400000,"open":77655.1,"high":77655.1,"low":77591.5,"close":77591.6},{"t":1779722460000,"open":77591.5,"high":77611.0,"low":77586.6,"close":77601.6},{"t":1779722520000,"open":77601.5,"high":77601.5,"low":77583.1,"close":77584.3},{"t":1779722580000,"open":77584.3,"high":77592.7,"low":77556.0,"close":77583.5},{"t":1779722640000,"open":77583.5,"high":77587.0,"low":77577.8,"close":77585.7},{"t":1779722700000,"open":77585.7,"high":77635.4,"low":77585.7,"close":77617.7},{"t":1779722760000,"open":77617.7,"high":77644.7,"low":77617.7,"close":77638.6},{"t":1779722820000,"open":77638.7,"high":77638.7,"low":77621.1,"close":77627.3},{"t":1779722880000,"open":77627.3,"high":77627.3,"low":77580.4,"close":77580.4},{"t":1779722940000,"open":77580.4,"high":77594.3,"low":77559.3,"close":77562.7},{"t":1779723000000,"open":77562.6,"high":77571.6,"low":77550.0,"close":77550.0},{"t":1779723060000,"open":77550.0,"high":77570.8,"low":77531.1,"close":77561.3},{"t":1779723120000,"open":77561.3,"high":77561.3,"low":77546.0,"close":77561.2},{"t":1779723180000,"open":77561.2,"high":77605.7,"low":77561.1,"close":77605.7},{"t":1779723240000,"open":77605.7,"high":77648.6,"low":77601.7,"close":77622.9},{"t":1779723300000,"open":77622.8,"high":77625.1,"low":77611.0,"close":77616.4},{"t":1779723360000,"open":77616.3,"high":77616.3,"low":77602.8,"close":77602.8},{"t":1779723420000,"open":77602.9,"high":77602.9,"low":77590.6,"close":77590.6},{"t":1779723480000,"open":77590.7,"high":77617.5,"low":77590.6,"close":77617.5},{"t":1779723540000,"open":77617.5,"high":77625.0,"low":77617.4,"close":77622.0},{"t":1779723600000,"open":77622.0,"high":77636.0,"low":77622.0,"close":77636.0},{"t":1779723660000,"open":77636.0,"high":77646.2,"low":77588.6,"close":77592.0},{"t":1779723720000,"open":77591.9,"high":77599.7,"low":77582.5,"close":77599.6},{"t":1779723780000,"open":77599.6,"high":77614.8,"low":77594.3,"close":77614.7},{"t":1779723840000,"open":77614.8,"high":77624.2,"low":77614.7,"close":77624.2},{"t":1779723900000,"open":77624.2,"high":77624.2,"low":77606.5,"close":77606.6},{"t":1779723960000,"open":77606.5,"high":77606.6,"low":77590.0,"close":77590.0},{"t":1779724020000,"open":77590.0,"high":77590.0,"low":77562.6,"close":77562.7},{"t":1779724080000,"open":77562.6,"high":77566.4,"low":77515.5,"close":77515.6},{"t":1779724140000,"open":77515.6,"high":77571.0,"low":77515.6,"close":77571.0},{"t":1779724200000,"open":77570.9,"high":77571.0,"low":77544.1,"close":77544.1},{"t":1779724260000,"open":77544.1,"high":77571.0,"low":77539.4,"close":77571.0},{"t":1779724320000,"open":77571.0,"high":77586.8,"low":77556.0,"close":77584.3},{"t":1779724380000,"open":77584.4,"high":77584.4,"low":77566.5,"close":77566.5},{"t":1779724440000,"open":77566.5,"high":77579.8,"low":77566.5,"close":77578.7},{"t":1779724500000,"open":77578.6,"high":77605.7,"low":77568.5,"close":77605.6},{"t":1779724560000,"open":77605.7,"high":77629.4,"low":77595.7,"close":77595.7},{"t":1779724620000,"open":77595.7,"high":77600.5,"low":77585.4,"close":77598.7},{"t":1779724680000,"open":77598.6,"high":77598.6,"low":77590.7,"close":77593.5},{"t":1779724740000,"open":77593.6,"high":77598.7,"low":77584.1,"close":77587.2},{"t":1779724800000,"open":77587.2,"high":77608.3,"low":77576.2,"close":77576.2},{"t":1779724860000,"open":77576.2,"high":77581.3,"low":77554.7,"close":77568.9},{"t":1779724920000,"open":77568.9,"high":77569.0,"low":77555.0,"close":77555.1},{"t":1779724980000,"open":77555.1,"high":77555.1,"low":77533.4,"close":77546.4},{"t":1779725040000,"open":77546.3,"high":77563.3,"low":77546.3,"close":77563.3},{"t":1779725100000,"open":77563.2,"high":77563.3,"low":77554.5,"close":77554.6},{"t":1779725160000,"open":77554.5,"high":77562.5,"low":77554.5,"close":77562.1},{"t":1779725220000,"open":77562.1,"high":77562.1,"low":77562.0,"close":77562.0},{"t":1779725280000,"open":77562.0,"high":77571.8,"low":77555.8,"close":77555.8},{"t":1779725340000,"open":77555.8,"high":77555.9,"low":77541.8,"close":77541.9},{"t":1779725400000,"open":77541.8,"high":77541.9,"low":77515.8,"close":77533.6},{"t":1779725460000,"open":77533.7,"high":77553.0,"low":77533.6,"close":77552.9},{"t":1779725520000,"open":77552.9,"high":77560.7,"low":77538.3,"close":77538.3},{"t":1779725580000,"open":77538.4,"high":77538.4,"low":77480.0,"close":77490.0},{"t":1779725640000,"open":77490.0,"high":77490.1,"low":77472.0,"close":77473.9},{"t":1779725700000,"open":77474.0,"high":77518.7,"low":77473.9,"close":77518.6},{"t":1779725760000,"open":77518.6,"high":77525.6,"low":77507.6,"close":77507.7},{"t":1779725820000,"open":77507.6,"high":77515.0,"low":77491.6,"close":77491.7},{"t":1779725880000,"open":77491.7,"high":77494.0,"low":77471.5,"close":77487.9},{"t":1779725940000,"open":77487.9,"high":77502.8,"low":77479.9,"close":77501.3},{"t":1779726000000,"open":77501.2,"high":77501.3,"low":77487.7,"close":77491.8},{"t":1779726060000,"open":77491.9,"high":77496.0,"low":77486.5,"close":77495.9},{"t":1779726120000,"open":77495.9,"high":77514.3,"low":77495.9,"close":77514.2},{"t":1779726180000,"open":77514.2,"high":77597.8,"low":77514.2,"close":77573.8},{"t":1779726240000,"open":77573.7,"high":77573.8,"low":77547.6,"close":77551.6},{"t":1779726300000,"open":77551.6,"high":77569.3,"low":77536.2,"close":77553.8},{"t":1779726360000,"open":77553.8,"high":77553.8,"low":77544.9,"close":77544.9},{"t":1779726420000,"open":77545.0,"high":77545.0,"low":77535.0,"close":77535.1},{"t":1779726480000,"open":77535.1,"high":77543.3,"low":77535.0,"close":77535.5},{"t":1779726540000,"open":77535.4,"high":77561.5,"low":77530.1,"close":77549.5},{"t":1779726600000,"open":77549.4,"high":77559.1,"low":77540.8,"close":77540.8},{"t":1779726660000,"open":77540.8,"high":77559.3,"low":77540.8,"close":77549.0},{"t":1779726720000,"open":77549.0,"high":77563.8,"low":77549.0,"close":77563.7},{"t":1779726780000,"open":77563.8,"high":77563.8,"low":77554.9,"close":77563.1},{"t":1779726840000,"open":77563.1,"high":77563.1,"low":77546.7,"close":77549.4},{"t":1779726900000,"open":77549.4,"high":77549.5,"low":77549.4,"close":77549.5},{"t":1779726960000,"open":77549.5,"high":77612.8,"low":77549.4,"close":77612.7},{"t":1779727020000,"open":77612.7,"high":77612.8,"low":77589.3,"close":77589.4},{"t":1779727080000,"open":77589.3,"high":77592.7,"low":77584.5,"close":77584.6},{"t":1779727140000,"open":77584.6,"high":77594.5,"low":77584.6,"close":77594.4},{"t":1779727200000,"open":77594.5,"high":77594.5,"low":77588.2,"close":77588.2},{"t":1779727260000,"open":77588.2,"high":77588.3,"low":77560.6,"close":77580.5},{"t":1779727320000,"open":77580.6,"high":77630.0,"low":77580.5,"close":77618.9},{"t":1779727380000,"open":77618.8,"high":77618.8,"low":77603.9,"close":77606.2},{"t":1779727440000,"open":77606.3,"high":77655.2,"low":77606.3,"close":77649.4},{"t":1779727500000,"open":77649.4,"high":77649.4,"low":77631.8,"close":77640.9},{"t":1779727560000,"open":77640.8,"high":77669.8,"low":77640.8,"close":77662.0},{"t":1779727620000,"open":77661.9,"high":77715.5,"low":77661.9,"close":77704.0},{"t":1779727680000,"open":77703.9,"high":77709.9,"low":77679.9,"close":77709.7},{"t":1779727740000,"open":77709.7,"high":77748.4,"low":77709.6,"close":77748.4},{"t":1779727800000,"open":77748.3,"high":77784.9,"low":77730.2,"close":77730.2},{"t":1779727860000,"open":77730.2,"high":77730.3,"low":77680.9,"close":77681.0},{"t":1779727920000,"open":77681.0,"high":77705.9,"low":77680.9,"close":77690.9},{"t":1779727980000,"open":77690.8,"high":77702.2,"low":77658.0,"close":77664.8},{"t":1779728040000,"open":77664.8,"high":77669.8,"low":77664.1,"close":77664.2},{"t":1779728100000,"open":77664.2,"high":77682.0,"low":77664.2,"close":77678.1},{"t":1779728160000,"open":77678.1,"high":77724.4,"low":77678.1,"close":77713.5},{"t":1779728220000,"open":77713.6,"high":77713.6,"low":77695.1,"close":77700.0},{"t":1779728280000,"open":77699.9,"high":77709.5,"low":77693.5,"close":77697.2},{"t":1779728340000,"open":77697.3,"high":77713.9,"low":77693.5,"close":77694.5},{"t":1779728400000,"open":77694.5,"high":77761.9,"low":77694.5,"close":77733.7},{"t":1779728460000,"open":77733.6,"high":77765.0,"low":77722.5,"close":77764.9},{"t":1779728520000,"open":77765.0,"high":77770.0,"low":77742.5,"close":77765.9},{"t":1779728580000,"open":77765.9,"high":77766.0,"low":77691.9,"close":77691.9},{"t":1779728640000,"open":77691.9,"high":77728.1,"low":77691.9,"close":77722.9},{"t":1779728700000,"open":77722.9,"high":77737.0,"low":77700.8,"close":77700.8},{"t":1779728760000,"open":77700.8,"high":77722.7,"low":77691.0,"close":77712.6},{"t":1779728820000,"open":77712.6,"high":77720.0,"low":77683.0,"close":77710.0},{"t":1779728880000,"open":77709.9,"high":77749.8,"low":77703.5,"close":77734.5},{"t":1779728940000,"open":77734.6,"high":77750.2,"low":77717.2,"close":77717.3},{"t":1779729000000,"open":77717.3,"high":77717.3,"low":77682.2,"close":77686.1},{"t":1779729060000,"open":77686.1,"high":77694.2,"low":77682.7,"close":77694.2},{"t":1779729120000,"open":77694.1,"high":77697.8,"low":77680.0,"close":77680.1},{"t":1779729180000,"open":77680.0,"high":77680.0,"low":77653.8,"close":77656.3},{"t":1779729240000,"open":77656.3,"high":77667.5,"low":77643.2,"close":77650.6},{"t":1779729300000,"open":77650.6,"high":77650.7,"low":77552.0,"close":77557.4},{"t":1779729360000,"open":77557.4,"high":77622.0,"low":77557.4,"close":77613.1},{"t":1779729420000,"open":77613.0,"high":77617.7,"low":77580.1,"close":77606.8},{"t":1779729480000,"open":77606.8,"high":77608.5,"low":77580.3,"close":77608.5},{"t":1779729540000,"open":77608.5,"high":77616.4,"low":77597.6,"close":77616.4},{"t":1779729600000,"open":77616.4,"high":77616.4,"low":77594.8,"close":77602.5},{"t":1779729660000,"open":77602.5,"high":77602.6,"low":77592.1,"close":77592.1},{"t":1779729720000,"open":77592.1,"high":77602.5,"low":77592.1,"close":77592.1},{"t":1779729780000,"open":77592.2,"high":77617.7,"low":77592.2,"close":77617.7},{"t":1779729840000,"open":77617.6,"high":77617.7,"low":77568.8,"close":77568.8},{"t":1779729900000,"open":77568.9,"high":77591.7,"low":77568.9,"close":77591.7},{"t":1779729960000,"open":77591.6,"high":77605.2,"low":77583.9,"close":77605.1},{"t":1779730020000,"open":77605.1,"high":77605.2,"low":77594.6,"close":77594.7},{"t":1779730080000,"open":77594.7,"high":77607.6,"low":77594.6,"close":77607.6},{"t":1779730140000,"open":77607.6,"high":77624.3,"low":77607.4,"close":77624.2},{"t":1779730200000,"open":77624.3,"high":77624.3,"low":77595.8,"close":77595.8},{"t":1779730260000,"open":77595.8,"high":77599.7,"low":77595.8,"close":77599.7},{"t":1779730320000,"open":77599.7,"high":77606.3,"low":77598.9,"close":77598.9},{"t":1779730380000,"open":77598.9,"high":77599.0,"low":77557.3,"close":77559.0},{"t":1779730440000,"open":77559.0,"high":77562.9,"low":77540.0,"close":77553.2},{"t":1779730500000,"open":77553.2,"high":77570.4,"low":77553.1,"close":77570.4},{"t":1779730560000,"open":77570.3,"high":77570.4,"low":77545.0,"close":77545.0},{"t":1779730620000,"open":77545.0,"high":77545.1,"low":77532.7,"close":77532.8},{"t":1779730680000,"open":77532.8,"high":77567.8,"low":77532.7,"close":77567.8},{"t":1779730740000,"open":77567.8,"high":77567.8,"low":77552.5,"close":77552.6},{"t":1779730800000,"open":77552.6,"high":77552.6,"low":77552.5,"close":77552.6},{"t":1779730860000,"open":77552.5,"high":77552.6,"low":77552.5,"close":77552.6},{"t":1779730920000,"open":77552.5,"high":77552.5,"low":77535.7,"close":77535.7},{"t":1779730980000,"open":77535.7,"high":77537.3,"low":77533.2,"close":77537.3},{"t":1779731040000,"open":77537.2,"high":77551.2,"low":77537.2,"close":77551.2},{"t":1779731100000,"open":77551.1,"high":77551.2,"low":77530.8,"close":77530.8},{"t":1779731160000,"open":77530.8,"high":77552.5,"low":77530.8,"close":77552.5},{"t":1779731220000,"open":77552.4,"high":77552.5,"low":77529.5,"close":77529.6},{"t":1779731280000,"open":77529.5,"high":77547.2,"low":77529.5,"close":77547.2},{"t":1779731340000,"open":77547.1,"high":77550.8,"low":77529.3,"close":77533.4},{"t":1779731400000,"open":77533.3,"high":77547.2,"low":77533.3,"close":77544.4},{"t":1779731460000,"open":77544.4,"high":77544.5,"low":77532.1,"close":77532.1},{"t":1779731520000,"open":77532.1,"high":77536.2,"low":77532.1,"close":77536.1},{"t":1779731580000,"open":77536.2,"high":77536.2,"low":77527.1,"close":77534.8},{"t":1779731640000,"open":77534.7,"high":77538.8,"low":77527.7,"close":77538.7},{"t":1779731700000,"open":77538.7,"high":77552.5,"low":77538.6,"close":77552.4},{"t":1779731760000,"open":77552.4,"high":77552.5,"low":77511.1,"close":77511.1},{"t":1779731820000,"open":77511.1,"high":77524.6,"low":77511.1,"close":77524.5},{"t":1779731880000,"open":77524.6,"high":77540.7,"low":77524.5,"close":77540.6},{"t":1779731940000,"open":77540.6,"high":77540.7,"low":77522.9,"close":77523.2},{"t":1779732000000,"open":77523.3,"high":77542.4,"low":77502.9,"close":77540.1},{"t":1779732060000,"open":77540.0,"high":77560.6,"low":77528.9,"close":77560.6},{"t":1779732120000,"open":77560.6,"high":77560.6,"low":77549.9,"close":77549.9},{"t":1779732180000,"open":77550.0,"high":77559.9,"low":77549.9,"close":77559.9},{"t":1779732240000,"open":77559.8,"high":77584.4,"low":77559.8,"close":77564.7},{"t":1779732300000,"open":77564.8,"high":77582.8,"low":77561.6,"close":77577.5},{"t":1779732360000,"open":77577.4,"high":77598.0,"low":77564.5,"close":77597.9},{"t":1779732420000,"open":77598.0,"high":77598.6,"low":77597.9,"close":77598.6},{"t":1779732480000,"open":77598.6,"high":77609.6,"low":77598.5,"close":77606.7},{"t":1779732540000,"open":77606.7,"high":77606.7,"low":77606.6,"close":77606.6},{"t":1779732600000,"open":77606.7,"high":77629.8,"low":77606.6,"close":77608.4},{"t":1779732660000,"open":77608.3,"high":77608.4,"low":77608.3,"close":77608.3},{"t":1779732720000,"open":77608.4,"high":77625.1,"low":77608.3,"close":77608.3},{"t":1779732780000,"open":77608.3,"high":77613.5,"low":77608.3,"close":77610.7},{"t":1779732840000,"open":77610.7,"high":77610.8,"low":77602.6,"close":77602.6},{"t":1779732900000,"open":77602.6,"high":77604.1,"low":77602.6,"close":77604.0},{"t":1779732960000,"open":77604.0,"high":77604.1,"low":77604.0,"close":77604.0},{"t":1779733020000,"open":77604.1,"high":77621.1,"low":77604.0,"close":77621.0},{"t":1779733080000,"open":77621.1,"high":77621.4,"low":77621.0,"close":77621.4},{"t":1779733140000,"open":77621.4,"high":77628.6,"low":77586.1,"close":77586.1},{"t":1779733200000,"open":77586.1,"high":77599.1,"low":77584.6,"close":77598.6},{"t":1779733260000,"open":77598.6,"high":77598.7,"low":77598.6,"close":77598.6},{"t":1779733320000,"open":77598.6,"high":77598.7,"low":77560.7,"close":77577.4},{"t":1779733380000,"open":77577.4,"high":77577.5,"low":77567.6,"close":77567.7},{"t":1779733440000,"open":77567.6,"high":77575.3,"low":77567.6,"close":77575.2},{"t":1779733500000,"open":77575.3,"high":77575.3,"low":77575.2,"close":77575.3},{"t":1779733560000,"open":77575.3,"high":77575.3,"low":77575.2,"close":77575.2},{"t":1779733620000,"open":77575.3,"high":77602.0,"low":77575.3,"close":77601.9},{"t":1779733680000,"open":77602.0,"high":77602.0,"low":77601.9,"close":77601.9},{"t":1779733740000,"open":77601.9,"high":77612.1,"low":77601.9,"close":77612.1},{"t":1779733800000,"open":77612.1,"high":77612.1,"low":77586.5,"close":77586.6},{"t":1779733860000,"open":77586.6,"high":77586.6,"low":77574.0,"close":77574.1},{"t":1779733920000,"open":77574.0,"high":77574.1,"low":77561.4,"close":77561.4},{"t":1779733980000,"open":77561.5,"high":77581.9,"low":77561.4,"close":77580.7},{"t":1779734040000,"open":77580.8,"high":77596.0,"low":77580.7,"close":77596.0},{"t":1779734100000,"open":77595.9,"high":77596.0,"low":77595.9,"close":77595.9},{"t":1779734160000,"open":77596.0,"high":77596.0,"low":77575.1,"close":77577.8},{"t":1779734220000,"open":77577.8,"high":77577.9,"low":77577.8,"close":77577.9},{"t":1779734280000,"open":77577.8,"high":77577.9,"low":77562.6,"close":77570.4},{"t":1779734340000,"open":77570.5,"high":77601.8,"low":77570.4,"close":77595.8},{"t":1779734400000,"open":77595.8,"high":77595.8,"low":77542.1,"close":77560.6},{"t":1779734460000,"open":77560.6,"high":77564.0,"low":77560.6,"close":77564.0},{"t":1779734520000,"open":77563.9,"high":77564.0,"low":77563.9,"close":77563.9},{"t":1779734580000,"open":77563.9,"high":77575.0,"low":77563.9,"close":77575.0},{"t":1779734640000,"open":77574.9,"high":77588.4,"low":77560.7,"close":77580.4},{"t":1779734700000,"open":77580.4,"high":77580.5,"low":77573.4,"close":77573.4},{"t":1779734760000,"open":77573.4,"high":77583.9,"low":77573.4,"close":77577.6},{"t":1779734820000,"open":77577.6,"high":77589.0,"low":77573.6,"close":77579.6},{"t":1779734880000,"open":77579.6,"high":77579.7,"low":77547.3,"close":77548.0},{"t":1779734940000,"open":77547.9,"high":77573.3,"low":77547.9,"close":77573.3},{"t":1779735000000,"open":77573.2,"high":77573.3,"low":77567.4,"close":77570.5},{"t":1779735060000,"open":77570.4,"high":77596.0,"low":77570.4,"close":77586.8},{"t":1779735120000,"open":77586.8,"high":77586.8,"low":77547.3,"close":77548.9},{"t":1779735180000,"open":77548.8,"high":77548.8,"low":77542.0,"close":77542.1},{"t":1779735240000,"open":77542.0,"high":77542.1,"low":77527.0,"close":77536.0},{"t":1779735300000,"open":77535.9,"high":77536.0,"low":77535.9,"close":77536.0},{"t":1779735360000,"open":77535.9,"high":77536.0,"low":77522.7,"close":77522.7},{"t":1779735420000,"open":77522.8,"high":77522.8,"low":77519.8,"close":77519.8},{"t":1779735480000,"open":77519.8,"high":77519.9,"low":77514.0,"close":77514.1},{"t":1779735540000,"open":77514.1,"high":77514.1,"low":77511.7,"close":77511.7},{"t":1779735600000,"open":77511.7,"high":77515.8,"low":77481.2,"close":77487.6},{"t":1779735660000,"open":77487.6,"high":77487.7,"low":77472.2,"close":77472.2},{"t":1779735720000,"open":77472.2,"high":77472.2,"low":77379.1,"close":77412.8},{"t":1779735780000,"open":77412.8,"high":77441.6,"low":77406.5,"close":77406.6},{"t":1779735840000,"open":77406.5,"high":77418.0,"low":77406.5,"close":77409.2},{"t":1779735900000,"open":77409.3,"high":77449.0,"low":77409.2,"close":77444.5},{"t":1779735960000,"open":77444.5,"high":77448.8,"low":77444.4,"close":77448.8},{"t":1779736020000,"open":77448.7,"high":77465.0,"low":77448.7,"close":77464.9},{"t":1779736080000,"open":77464.9,"high":77465.0,"low":77451.4,"close":77451.4},{"t":1779736140000,"open":77451.4,"high":77451.5,"low":77394.3,"close":77398.3},{"t":1779736200000,"open":77398.4,"high":77424.3,"low":77389.5,"close":77424.2},{"t":1779736260000,"open":77424.3,"high":77437.5,"low":77424.2,"close":77437.5},{"t":1779736320000,"open":77437.5,"high":77452.1,"low":77437.4,"close":77450.5},{"t":1779736380000,"open":77450.4,"high":77465.5,"low":77450.4,"close":77465.5},{"t":1779736440000,"open":77465.5,"high":77465.5,"low":77465.4,"close":77465.4},{"t":1779736500000,"open":77465.5,"high":77465.5,"low":77442.6,"close":77448.5},{"t":1779736560000,"open":77448.5,"high":77454.5,"low":77433.2,"close":77433.3},{"t":1779736620000,"open":77433.3,"high":77444.9,"low":77433.2,"close":77436.8},{"t":1779736680000,"open":77436.8,"high":77436.9,"low":77413.4,"close":77413.4},{"t":1779736740000,"open":77413.4,"high":77458.9,"low":77413.4,"close":77458.9},{"t":1779736800000,"open":77458.9,"high":77458.9,"low":77437.4,"close":77437.4},{"t":1779736860000,"open":77437.4,"high":77439.2,"low":77425.0,"close":77439.2},{"t":1779736920000,"open":77439.2,"high":77463.7,"low":77439.1,"close":77451.2},{"t":1779736980000,"open":77451.2,"high":77458.5,"low":77451.1,"close":77458.5},{"t":1779737040000,"open":77458.5,"high":77470.1,"low":77458.5,"close":77470.0},{"t":1779737100000,"open":77470.0,"high":77470.1,"low":77458.3,"close":77458.4},{"t":1779737160000,"open":77458.3,"high":77458.4,"low":77445.9,"close":77445.9},{"t":1779737220000,"open":77445.9,"high":77464.7,"low":77445.9,"close":77464.7},{"t":1779737280000,"open":77464.6,"high":77464.7,"low":77456.0,"close":77456.0},{"t":1779737340000,"open":77456.1,"high":77491.4,"low":77456.0,"close":77486.6},{"t":1779737400000,"open":77486.5,"high":77491.6,"low":77458.6,"close":77459.1},{"t":1779737460000,"open":77459.2,"high":77459.2,"low":77435.5,"close":77445.1},{"t":1779737520000,"open":77445.1,"high":77445.2,"low":77435.5,"close":77435.5},{"t":1779737580000,"open":77435.5,"high":77443.1,"low":77390.7,"close":77400.0},{"t":1779737640000,"open":77399.9,"high":77422.6,"low":77394.4,"close":77394.4},{"t":1779737700000,"open":77394.3,"high":77394.4,"low":77358.0,"close":77380.2},{"t":1779737760000,"open":77380.1,"high":77386.1,"low":77359.0,"close":77359.1},{"t":1779737820000,"open":77359.0,"high":77381.0,"low":77359.0,"close":77381.0},{"t":1779737880000,"open":77381.0,"high":77381.0,"low":77351.6,"close":77358.2},{"t":1779737940000,"open":77358.3,"high":77358.3,"low":77318.4,"close":77318.8},{"t":1779738000000,"open":77318.7,"high":77328.4,"low":77313.9,"close":77328.3},{"t":1779738060000,"open":77328.4,"high":77342.9,"low":77313.0,"close":77336.5},{"t":1779738120000,"open":77336.4,"high":77365.6,"low":77336.4,"close":77365.6},{"t":1779738180000,"open":77365.5,"high":77376.0,"low":77365.5,"close":77376.0},{"t":1779738240000,"open":77375.9,"high":77376.0,"low":77375.9,"close":77376.0},{"t":1779738300000,"open":77375.9,"high":77409.4,"low":77375.9,"close":77405.2},{"t":1779738360000,"open":77405.3,"high":77405.3,"low":77383.5,"close":77383.6},{"t":1779738420000,"open":77383.5,"high":77383.6,"low":77383.5,"close":77383.6},{"t":1779738480000,"open":77383.5,"high":77386.0,"low":77376.0,"close":77386.0},{"t":1779738540000,"open":77385.9,"high":77399.7,"low":77368.3,"close":77399.7},{"t":1779738600000,"open":77399.7,"high":77438.8,"low":77399.6,"close":77434.4},{"t":1779738660000,"open":77434.3,"high":77434.4,"low":77420.0,"close":77430.6},{"t":1779738720000,"open":77430.5,"high":77430.6,"low":77424.0,"close":77424.0},{"t":1779738780000,"open":77424.0,"high":77430.2,"low":77412.5,"close":77412.6},{"t":1779738840000,"open":77412.5,"high":77412.6,"low":77373.9,"close":77373.9},{"t":1779738900000,"open":77373.9,"high":77400.8,"low":77361.6,"close":77400.8},{"t":1779738960000,"open":77400.7,"high":77403.9,"low":77400.7,"close":77403.8},{"t":1779739020000,"open":77403.9,"high":77403.9,"low":77403.8,"close":77403.9},{"t":1779739080000,"open":77403.8,"high":77403.9,"low":77398.3,"close":77398.4},{"t":1779739140000,"open":77398.3,"high":77430.0,"low":77398.3,"close":77403.3},{"t":1779739200000,"open":77403.4,"high":77406.5,"low":77377.5,"close":77406.4},{"t":1779739260000,"open":77406.4,"high":77419.5,"low":77406.4,"close":77419.4},{"t":1779739320000,"open":77419.5,"high":77427.6,"low":77417.8,"close":77427.6},{"t":1779739380000,"open":77427.6,"high":77447.7,"low":77423.4,"close":77423.5},{"t":1779739440000,"open":77423.4,"high":77423.5,"low":77407.4,"close":77407.4},{"t":1779739500000,"open":77407.4,"high":77424.3,"low":77407.4,"close":77420.0},{"t":1779739560000,"open":77420.0,"high":77420.1,"low":77403.8,"close":77409.6},{"t":1779739620000,"open":77409.6,"high":77429.9,"low":77409.6,"close":77429.9},{"t":1779739680000,"open":77429.8,"high":77429.9,"low":77413.1,"close":77415.8},{"t":1779739740000,"open":77415.9,"high":77421.4,"low":77415.8,"close":77421.4},{"t":1779739800000,"open":77421.4,"high":77422.2,"low":77415.8,"close":77415.8},{"t":1779739860000,"open":77415.8,"high":77421.3,"low":77415.8,"close":77421.2},{"t":1779739920000,"open":77421.3,"high":77421.9,"low":77421.2,"close":77421.9},{"t":1779739980000,"open":77421.9,"high":77426.4,"low":77421.8,"close":77426.3},{"t":1779740040000,"open":77426.3,"high":77426.4,"low":77406.3,"close":77406.4},{"t":1779740100000,"open":77406.3,"high":77445.2,"low":77406.3,"close":77445.1},{"t":1779740160000,"open":77445.1,"high":77445.1,"low":77416.3,"close":77424.3},{"t":1779740220000,"open":77424.4,"high":77427.7,"low":77424.4,"close":77427.6},{"t":1779740280000,"open":77427.5,"high":77439.4,"low":77420.6,"close":77439.4},{"t":1779740340000,"open":77439.4,"high":77472.0,"low":77439.3,"close":77472.0},{"t":1779740400000,"open":77472.0,"high":77472.0,"low":77456.5,"close":77456.5},{"t":1779740460000,"open":77456.5,"high":77456.6,"low":77449.0,"close":77449.0},{"t":1779740520000,"open":77449.0,"high":77449.1,"low":77449.0,"close":77449.1},{"t":1779740580000,"open":77449.0,"high":77449.1,"low":77430.0,"close":77430.0},{"t":1779740640000,"open":77430.1,"high":77434.8,"low":77430.0,"close":77434.8},{"t":1779740700000,"open":77434.8,"high":77454.0,"low":77434.7,"close":77454.0},{"t":1779740760000,"open":77453.9,"high":77453.9,"low":77400.1,"close":77405.3},{"t":1779740820000,"open":77405.3,"high":77431.3,"low":77405.3,"close":77415.0},{"t":1779740880000,"open":77415.0,"high":77416.4,"low":77409.2,"close":77409.3},{"t":1779740940000,"open":77409.2,"high":77409.6,"low":77398.4,"close":77399.6},{"t":1779741000000,"open":77399.6,"high":77432.1,"low":77394.5,"close":77412.7},{"t":1779741060000,"open":77412.6,"high":77414.8,"low":77403.6,"close":77406.4},{"t":1779741120000,"open":77406.4,"high":77437.3,"low":77406.4,"close":77437.3},{"t":1779741180000,"open":77437.3,"high":77439.3,"low":77427.4,"close":77439.3},{"t":1779741240000,"open":77439.2,"high":77439.3,"low":77336.4,"close":77343.1},{"t":1779741300000,"open":77343.1,"high":77343.4,"low":77253.6,"close":77262.2},{"t":1779741360000,"open":77262.3,"high":77305.7,"low":77255.3,"close":77305.6},{"t":1779741420000,"open":77305.7,"high":77305.7,"low":77258.0,"close":77276.7},{"t":1779741480000,"open":77276.8,"high":77299.6,"low":77276.7,"close":77299.5},{"t":1779741540000,"open":77299.6,"high":77305.5,"low":77281.4,"close":77305.5},{"t":1779741600000,"open":77305.4,"high":77336.4,"low":77265.4,"close":77265.4},{"t":1779741660000,"open":77265.5,"high":77275.4,"low":77259.0,"close":77266.3},{"t":1779741720000,"open":77266.4,"high":77266.4,"low":77172.0,"close":77209.2},{"t":1779741780000,"open":77209.2,"high":77239.1,"low":77201.7,"close":77239.1},{"t":1779741840000,"open":77239.0,"high":77254.6,"low":77229.1,"close":77238.8},{"t":1779741900000,"open":77238.8,"high":77263.8,"low":77229.3,"close":77263.7},{"t":1779741960000,"open":77263.8,"high":77280.0,"low":77263.7,"close":77263.9},{"t":1779742020000,"open":77263.8,"high":77280.5,"low":77263.2,"close":77264.1},{"t":1779742080000,"open":77264.2,"high":77284.0,"low":77264.1,"close":77283.9},{"t":1779742140000,"open":77284.0,"high":77284.0,"low":77229.9,"close":77230.3},{"t":1779742200000,"open":77230.4,"high":77263.5,"low":77230.3,"close":77252.4},{"t":1779742260000,"open":77252.5,"high":77263.4,"low":77249.3,"close":77263.4},{"t":1779742320000,"open":77263.4,"high":77277.9,"low":77263.4,"close":77277.8},{"t":1779742380000,"open":77277.8,"high":77288.5,"low":77277.8,"close":77288.5},{"t":1779742440000,"open":77288.5,"high":77288.5,"low":77261.3,"close":77268.8},{"t":1779742500000,"open":77268.7,"high":77324.4,"low":77268.7,"close":77317.3},{"t":1779742560000,"open":77317.4,"high":77317.4,"low":77269.8,"close":77269.9},{"t":1779742620000,"open":77269.9,"high":77279.9,"low":77218.3,"close":77223.6},{"t":1779742680000,"open":77223.6,"high":77257.0,"low":77213.4,"close":77257.0},{"t":1779742740000,"open":77257.0,"high":77257.0,"low":77243.7,"close":77243.7},{"t":1779742800000,"open":77243.7,"high":77298.3,"low":77240.7,"close":77298.3},{"t":1779742860000,"open":77298.2,"high":77309.1,"low":77287.1,"close":77289.1},{"t":1779742920000,"open":77289.2,"high":77305.8,"low":77289.1,"close":77305.8},{"t":1779742980000,"open":77305.8,"high":77311.5,"low":77293.6,"close":77311.5},{"t":1779743040000,"open":77311.4,"high":77311.5,"low":77303.9,"close":77311.5},{"t":1779743100000,"open":77311.5,"high":77311.7,"low":77304.4,"close":77304.5},{"t":1779743160000,"open":77304.5,"high":77340.0,"low":77304.4,"close":77339.9},{"t":1779743220000,"open":77339.9,"high":77340.0,"low":77330.0,"close":77330.0},{"t":1779743280000,"open":77330.1,"high":77330.1,"low":77315.2,"close":77315.3},{"t":1779743340000,"open":77315.3,"high":77315.3,"low":77290.2,"close":77306.0},{"t":1779743400000,"open":77306.1,"high":77309.3,"low":77306.0,"close":77309.3},{"t":1779743460000,"open":77309.3,"high":77309.3,"low":77309.2,"close":77309.2},{"t":1779743520000,"open":77309.3,"high":77319.1,"low":77309.2,"close":77319.1},{"t":1779743580000,"open":77319.1,"high":77335.0,"low":77306.2,"close":77333.8},{"t":1779743640000,"open":77333.8,"high":77334.8,"low":77333.7,"close":77334.8},{"t":1779743700000,"open":77334.7,"high":77334.8,"low":77306.1,"close":77306.1},{"t":1779743760000,"open":77306.1,"high":77319.7,"low":77303.1,"close":77303.1},{"t":1779743820000,"open":77303.2,"high":77303.2,"low":77276.6,"close":77294.8},{"t":1779743880000,"open":77294.9,"high":77294.9,"low":77258.3,"close":77274.0},{"t":1779743940000,"open":77274.0,"high":77298.6,"low":77273.9,"close":77298.5},{"t":1779744000000,"open":77298.5,"high":77310.0,"low":77298.5,"close":77300.0},{"t":1779744060000,"open":77300.1,"high":77300.1,"low":77300.0,"close":77300.1},{"t":1779744120000,"open":77300.0,"high":77300.0,"low":77260.3,"close":77261.6},{"t":1779744180000,"open":77261.5,"high":77261.6,"low":77255.0,"close":77255.1},{"t":1779744240000,"open":77255.0,"high":77259.7,"low":77244.5,"close":77259.6},{"t":1779744300000,"open":77259.7,"high":77286.0,"low":77248.1,"close":77286.0},{"t":1779744360000,"open":77286.0,"high":77309.9,"low":77285.9,"close":77295.8},{"t":1779744420000,"open":77295.8,"high":77318.7,"low":77295.7,"close":77318.6},{"t":1779744480000,"open":77318.7,"high":77334.8,"low":77318.6,"close":77323.7},{"t":1779744540000,"open":77323.7,"high":77323.8,"low":77323.7,"close":77323.8},{"t":1779744600000,"open":77323.7,"high":77331.0,"low":77320.8,"close":77320.8},{"t":1779744660000,"open":77320.8,"high":77320.9,"low":77320.8,"close":77320.8},{"t":1779744720000,"open":77320.9,"high":77329.5,"low":77320.8,"close":77329.5},{"t":1779744780000,"open":77329.5,"high":77329.5,"low":77315.7,"close":77315.7},{"t":1779744840000,"open":77315.7,"high":77315.8,"low":77308.0,"close":77308.0},{"t":1779744900000,"open":77308.0,"high":77344.7,"low":77308.0,"close":77344.7},{"t":1779744960000,"open":77344.6,"high":77344.7,"low":77248.0,"close":77284.0},{"t":1779745020000,"open":77284.1,"high":77299.7,"low":77246.3,"close":77246.3},{"t":1779745080000,"open":77246.4,"high":77275.8,"low":77246.4,"close":77257.8},{"t":1779745140000,"open":77257.8,"high":77292.2,"low":77257.8,"close":77292.1},{"t":1779745200000,"open":77292.2,"high":77316.7,"low":77292.2,"close":77313.1},{"t":1779745260000,"open":77313.1,"high":77313.1,"low":77289.1,"close":77308.5},{"t":1779745320000,"open":77308.6,"high":77328.4,"low":77308.5,"close":77328.3},{"t":1779745380000,"open":77328.3,"high":77328.4,"low":77289.0,"close":77295.7},{"t":1779745440000,"open":77295.7,"high":77299.6,"low":77240.5,"close":77272.2},{"t":1779745500000,"open":77272.3,"high":77277.6,"low":77268.0,"close":77268.1},{"t":1779745560000,"open":77268.1,"high":77293.9,"low":77268.0,"close":77293.9},{"t":1779745620000,"open":77293.9,"high":77293.9,"low":77286.2,"close":77286.3},{"t":1779745680000,"open":77286.3,"high":77300.0,"low":77286.2,"close":77300.0},{"t":1779745740000,"open":77300.0,"high":77301.6,"low":77299.9,"close":77299.9},{"t":1779745800000,"open":77299.9,"high":77300.0,"low":77274.7,"close":77277.8},{"t":1779745860000,"open":77277.8,"high":77295.8,"low":77277.8,"close":77280.1},{"t":1779745920000,"open":77280.1,"high":77299.0,"low":77280.1,"close":77296.8},{"t":1779745980000,"open":77296.7,"high":77325.8,"low":77296.7,"close":77325.7},{"t":1779746040000,"open":77325.7,"high":77326.4,"low":77293.8,"close":77324.1},{"t":1779746100000,"open":77324.0,"high":77330.0,"low":77305.0,"close":77306.8},{"t":1779746160000,"open":77306.9,"high":77328.9,"low":77306.8,"close":77328.9},{"t":1779746220000,"open":77328.9,"high":77366.7,"low":77328.8,"close":77345.2},{"t":1779746280000,"open":77345.2,"high":77346.5,"low":77342.9,"close":77346.5},{"t":1779746340000,"open":77346.4,"high":77357.3,"low":77326.3,"close":77340.8},{"t":1779746400000,"open":77340.9,"high":77352.5,"low":77282.4,"close":77286.5},{"t":1779746460000,"open":77286.5,"high":77308.6,"low":77273.3,"close":77308.5},{"t":1779746520000,"open":77308.5,"high":77335.7,"low":77258.2,"close":77258.3},{"t":1779746580000,"open":77258.3,"high":77296.5,"low":77242.3,"close":77270.5},{"t":1779746640000,"open":77270.5,"high":77288.7,"low":77247.8,"close":77283.0},{"t":1779746700000,"open":77283.0,"high":77359.9,"low":77283.0,"close":77359.8},{"t":1779746760000,"open":77359.8,"high":77375.5,"low":77334.5,"close":77364.4},{"t":1779746820000,"open":77364.4,"high":77364.4,"low":77323.2,"close":77345.9},{"t":1779746880000,"open":77345.6,"high":77345.6,"low":77310.7,"close":77310.7},{"t":1779746940000,"open":77310.8,"high":77320.0,"low":77306.0,"close":77306.1},{"t":1779747000000,"open":77306.0,"high":77367.9,"low":77294.4,"close":77358.7},{"t":1779747060000,"open":77358.7,"high":77374.2,"low":77351.3,"close":77372.3},{"t":1779747120000,"open":77372.2,"high":77430.0,"low":77372.2,"close":77401.8},{"t":1779747180000,"open":77401.7,"high":77401.7,"low":77384.3,"close":77394.9},{"t":1779747240000,"open":77394.9,"high":77394.9,"low":77372.4,"close":77381.3},{"t":1779747300000,"open":77381.2,"high":77383.1,"low":77366.0,"close":77383.1},{"t":1779747360000,"open":77383.1,"high":77404.5,"low":77383.1,"close":77396.9},{"t":1779747420000,"open":77397.0,"high":77397.0,"low":77344.7,"close":77356.5},{"t":1779747480000,"open":77356.5,"high":77356.6,"low":77320.0,"close":77341.0},{"t":1779747540000,"open":77341.0,"high":77341.0,"low":77300.0,"close":77316.9},{"t":1779747600000,"open":77316.9,"high":77330.8,"low":77301.9,"close":77310.3},{"t":1779747660000,"open":77310.3,"high":77327.7,"low":77310.3,"close":77327.7},{"t":1779747720000,"open":77327.6,"high":77364.5,"low":77327.6,"close":77355.1},{"t":1779747780000,"open":77355.1,"high":77355.1,"low":77342.3,"close":77342.3},{"t":1779747840000,"open":77342.3,"high":77342.4,"low":77334.3,"close":77334.5},{"t":1779747900000,"open":77334.5,"high":77337.7,"low":77306.1,"close":77336.9},{"t":1779747960000,"open":77336.8,"high":77336.9,"low":77278.8,"close":77278.8},{"t":1779748020000,"open":77278.8,"high":77278.8,"low":77270.0,"close":77270.4},{"t":1779748080000,"open":77270.4,"high":77270.4,"low":77235.0,"close":77235.1},{"t":1779748140000,"open":77235.0,"high":77275.3,"low":77235.0,"close":77266.4},{"t":1779748200000,"open":77266.4,"high":77266.4,"low":77088.0,"close":77151.3},{"t":1779748260000,"open":77151.2,"high":77169.8,"low":77110.0,"close":77114.5},{"t":1779748320000,"open":77114.5,"high":77138.8,"low":77093.8,"close":77103.8},{"t":1779748380000,"open":77103.9,"high":77114.1,"low":77060.0,"close":77065.5},{"t":1779748440000,"open":77065.5,"high":77108.7,"low":77065.5,"close":77108.0},{"t":1779748500000,"open":77107.9,"high":77108.0,"low":77052.0,"close":77078.3},{"t":1779748560000,"open":77078.4,"high":77084.5,"low":77011.3,"close":77066.1},{"t":1779748620000,"open":77066.1,"high":77109.9,"low":77052.6,"close":77088.6},{"t":1779748680000,"open":77088.5,"high":77135.7,"low":77088.5,"close":77122.4},{"t":1779748740000,"open":77122.4,"high":77156.5,"low":77122.3,"close":77148.9},{"t":1779748800000,"open":77148.8,"high":77148.9,"low":77125.5,"close":77133.9},{"t":1779748860000,"open":77133.9,"high":77177.3,"low":77133.9,"close":77141.3},{"t":1779748920000,"open":77141.3,"high":77141.3,"low":77102.2,"close":77128.5},{"t":1779748980000,"open":77128.4,"high":77135.6,"low":77113.7,"close":77135.6},{"t":1779749040000,"open":77135.6,"high":77165.8,"low":77135.6,"close":77157.6},{"t":1779749100000,"open":77157.5,"high":77179.4,"low":77144.2,"close":77179.3},{"t":1779749160000,"open":77179.3,"high":77179.4,"low":77157.6,"close":77160.5},{"t":1779749220000,"open":77160.4,"high":77190.1,"low":77160.4,"close":77190.1},{"t":1779749280000,"open":77190.1,"high":77190.1,"low":77157.5,"close":77167.1},{"t":1779749340000,"open":77167.1,"high":77195.6,"low":77160.5,"close":77195.5},{"t":1779749400000,"open":77195.5,"high":77220.5,"low":77184.7,"close":77217.6},{"t":1779749460000,"open":77217.6,"high":77217.6,"low":77206.9,"close":77212.1},{"t":1779749520000,"open":77212.1,"high":77212.1,"low":77169.8,"close":77174.5},{"t":1779749580000,"open":77174.5,"high":77189.5,"low":77174.4,"close":77189.5},{"t":1779749640000,"open":77189.5,"high":77194.2,"low":77189.4,"close":77194.2},{"t":1779749700000,"open":77194.2,"high":77194.2,"low":77145.9,"close":77156.0},{"t":1779749760000,"open":77156.1,"high":77184.7,"low":77156.1,"close":77184.6},{"t":1779749820000,"open":77184.7,"high":77184.7,"low":77149.0,"close":77149.2},{"t":1779749880000,"open":77149.1,"high":77166.1,"low":77110.7,"close":77110.7},{"t":1779749940000,"open":77110.8,"high":77119.6,"low":77084.6,"close":77084.7},{"t":1779750000000,"open":77084.7,"high":77127.3,"low":77040.2,"close":77127.3},{"t":1779750060000,"open":77127.3,"high":77136.8,"low":77108.9,"close":77112.6},{"t":1779750120000,"open":77112.5,"high":77154.2,"low":77077.9,"close":77146.0},{"t":1779750180000,"open":77146.0,"high":77163.6,"low":77142.0,"close":77159.9},{"t":1779750240000,"open":77160.0,"high":77174.0,"low":77144.3,"close":77150.7},{"t":1779750300000,"open":77150.6,"high":77187.9,"low":77150.0,"close":77187.9},{"t":1779750360000,"open":77187.8,"high":77225.1,"low":77187.8,"close":77225.0},{"t":1779750420000,"open":77225.0,"high":77262.9,"low":77219.0,"close":77253.0},{"t":1779750480000,"open":77253.0,"high":77256.0,"low":77214.3,"close":77221.7},{"t":1779750540000,"open":77221.8,"high":77246.9,"low":77216.1,"close":77230.6},{"t":1779750600000,"open":77230.5,"high":77230.6,"low":77196.8,"close":77230.2},{"t":1779750660000,"open":77230.2,"high":77230.3,"low":77225.0,"close":77225.1},{"t":1779750720000,"open":77225.1,"high":77239.2,"low":77225.0,"close":77225.0},{"t":1779750780000,"open":77225.1,"high":77225.1,"low":77213.2,"close":77216.8},{"t":1779750840000,"open":77216.9,"high":77255.0,"low":77216.8,"close":77255.0},{"t":1779750900000,"open":77255.0,"high":77297.6,"low":77254.9,"close":77265.8},{"t":1779750960000,"open":77265.9,"high":77276.4,"low":77258.8,"close":77258.8},{"t":1779751020000,"open":77258.9,"high":77262.5,"low":77251.0,"close":77255.0},{"t":1779751080000,"open":77255.1,"high":77259.6,"low":77253.0,"close":77259.6},{"t":1779751140000,"open":77259.6,"high":77259.6,"low":77227.2,"close":77227.2},{"t":1779751200000,"open":77227.3,"high":77257.5,"low":77220.1,"close":77220.2},{"t":1779751260000,"open":77220.2,"high":77236.4,"low":77218.3,"close":77229.1},{"t":1779751320000,"open":77229.0,"high":77246.8,"low":77229.0,"close":77235.3},{"t":1779751380000,"open":77235.2,"high":77252.6,"low":77230.0,"close":77249.9},{"t":1779751440000,"open":77249.8,"high":77258.0,"low":77247.1,"close":77247.5},{"t":1779751500000,"open":77247.4,"high":77264.8,"low":77247.0,"close":77261.2},{"t":1779751560000,"open":77261.3,"high":77269.5,"low":77244.6,"close":77244.7},{"t":1779751620000,"open":77244.7,"high":77260.5,"low":77243.0,"close":77260.4},{"t":1779751680000,"open":77260.4,"high":77264.4,"low":77245.6,"close":77245.7},{"t":1779751740000,"open":77245.6,"high":77254.1,"low":77233.9,"close":77252.0}]