{"instrumentId":139,"period":"1m","to":1727429527,"from":1726219927,"aggs":[{"timestamp":1726219980000,"open":58084.54,"high":58090.32,"low":58084.4,"close":58089.08},{"timestamp":1726220040000,"open":58089.43,"high":58089.88,"low":58086.34,"close":58087.4},{"timestamp":1726220100000,"open":58087.16,"high":58092.89,"low":58082.56,"close":58086.24},{"timestamp":1726220160000,"open":58086.58,"high":58090.66,"low":58084.45,"close":58089.46},{"timestamp":1726220220000,"open":58088.86,"high":58090.67,"low":58083.14,"close":58090.12},{"timestamp":1726220280000,"open":58089.88,"high":58119.505,"low":58089.79,"close":58117},{"timestamp":1726220340000,"open":58117.64,"high":58118.8,"low":58113.18,"close":58113.42},{"timestamp":1726220400000,"open":58113.48,"high":58135.59,"low":58113.42,"close":58134.54},{"timestamp":1726220460000,"open":58134.92,"high":58136.47,"low":58134.19,"close":58134.62},{"timestamp":1726220520000,"open":58135.56,"high":58138.36,"low":58132.8,"close":58134.78},{"timestamp":1726220580000,"open":58133.03,"high":58135.92,"low":58132.38,"close":58134.9},{"timestamp":1726220640000,"open":58134.33,"high":58135.5,"low":58133.74,"close":58134.48},{"timestamp":1726220700000,"open":58134.54,"high":58134.84,"low":58131.32,"close":58132.92},{"timestamp":1726220760000,"open":58133.39,"high":58133.39,"low":58100.44,"close":58102.26},{"timestamp":1726220820000,"open":58102.2,"high":58107.12,"low":58101.62,"close":58103.44},{"timestamp":1726220880000,"open":58103.22,"high":58127.8,"low":58102.58,"close":58127.29},{"timestamp":1726220940000,"open":58127.22,"high":58129.88,"low":58109.49,"close":58114.04},{"timestamp":1726221000000,"open":58114.44,"high":58114.86,"low":58087.34,"close":58108.69},{"timestamp":1726221060000,"open":58109.02,"high":58109.42,"low":58072.93,"close":58084.9},{"timestamp":1726221120000,"open":58084.64,"high":58088.93,"low":58084.64,"close":58087},{"timestamp":1726221180000,"open":58087.57,"high":58091.18,"low":58085.59,"close":58090.5},{"timestamp":1726221240000,"open":58090.86,"high":58096.22,"low":58089.5,"close":58095.73},{"timestamp":1726221300000,"open":58096.55,"high":58098.26,"low":58090.7,"close":58091.6},{"timestamp":1726221360000,"open":58091.35,"high":58093.47,"low":58090.79,"close":58092.69},{"timestamp":1726221420000,"open":58092.42,"high":58093.4,"low":58088.75,"close":58089.16},{"timestamp":1726221480000,"open":58089.82,"high":58093.26,"low":58089.08,"close":58089.8},{"timestamp":1726221540000,"open":58089.37,"high":58090.34,"low":58057.66,"close":58057.66},{"timestamp":1726221600000,"open":58057.32,"high":58058.31,"low":58034.43,"close":58037.5},{"timestamp":1726221660000,"open":58037.58,"high":58050.01,"low":58037.38,"close":58041.68},{"timestamp":1726221720000,"open":58041.3,"high":58056.14,"low":58037.61,"close":58055.84},{"timestamp":1726221780000,"open":58055.54,"high":58065.7,"low":58048.365,"close":58065.52},{"timestamp":1726221840000,"open":58065.12,"high":58067.68,"low":58061.52,"close":58067.62},{"timestamp":1726221900000,"open":58067.18,"high":58104.41,"low":58040.1,"close":58040.66},{"timestamp":1726221960000,"open":58040.96,"high":58057.66,"low":58040.35,"close":58057.2},{"timestamp":1726222020000,"open":58057.31,"high":58083.24,"low":58052.6,"close":58054.85},{"timestamp":1726222080000,"open":58054.84,"high":58091.18,"low":58054.79,"close":58088.61},{"timestamp":1726222140000,"open":58088.92,"high":58110.12,"low":58087.82,"close":58110.09},{"timestamp":1726222200000,"open":58110.19,"high":58111.96,"low":58059.3,"close":58064.1},{"timestamp":1726222260000,"open":58064,"high":58085.96,"low":58063.79,"close":58085.11},{"timestamp":1726222320000,"open":58085.52,"high":58105.06,"low":58085.11,"close":58103.43},{"timestamp":1726222380000,"open":58103.08,"high":58127.52,"low":58097.84,"close":58127.39},{"timestamp":1726222440000,"open":58127.52,"high":58135.56,"low":58126.38,"close":58132.38},{"timestamp":1726222500000,"open":58132.62,"high":58132.89,"low":58112.19,"close":58123.06},{"timestamp":1726222560000,"open":58123.64,"high":58131.48,"low":58120.82,"close":58121.26},{"timestamp":1726222620000,"open":58121.63,"high":58122.68,"low":58112.84,"close":58121.92},{"timestamp":1726222680000,"open":58121.58,"high":58130.7,"low":58110.38,"close":58111.1},{"timestamp":1726222740000,"open":58110.96,"high":58112.98,"low":58097.78,"close":58112.17},{"timestamp":1726222800000,"open":58112.44,"high":58112.62,"low":58098.08,"close":58100.64},{"timestamp":1726222860000,"open":58100.34,"high":58106.7,"low":58099.86,"close":58105.58},{"timestamp":1726222920000,"open":58106.12,"high":58129.41,"low":58105.58,"close":58128.65},{"timestamp":1726222980000,"open":58129,"high":58132.04,"low":58128.31,"close":58131.08},{"timestamp":1726223040000,"open":58131.4,"high":58169.98,"low":58131.05,"close":58169},{"timestamp":1726223100000,"open":58169.72,"high":58172.26,"low":58158.16,"close":58170.32},{"timestamp":1726223160000,"open":58170.5,"high":58177.85,"low":58169.94,"close":58177.75},{"timestamp":1726223220000,"open":58177.55,"high":58179.44,"low":58175.06,"close":58177.22},{"timestamp":1726223280000,"open":58176.44,"high":58186.27,"low":58176.16,"close":58185.38},{"timestamp":1726223340000,"open":58185.86,"high":58186.04,"low":58163.26,"close":58164.97},{"timestamp":1726223400000,"open":58164.86,"high":58178.59,"low":58162.54,"close":58178.05},{"timestamp":1726223460000,"open":58178.18,"high":58178.82,"low":58144.89,"close":58145.46},{"timestamp":1726223520000,"open":58145.69,"high":58149.94,"low":58144.96,"close":58145.2},{"timestamp":1726223580000,"open":58145.29,"high":58155.56,"low":58144.84,"close":58154.12},{"timestamp":1726223640000,"open":58153.78,"high":58173.94,"low":58153.4,"close":58173.34},{"timestamp":1726223700000,"open":58173,"high":58186.72,"low":58169.26,"close":58181.24},{"timestamp":1726223760000,"open":58181.14,"high":58190,"low":58180.74,"close":58189.38},{"timestamp":1726223820000,"open":58189.24,"high":58208.48,"low":58188.78,"close":58207.49},{"timestamp":1726223880000,"open":58208.01,"high":58208.01,"low":58190.77,"close":58207.1},{"timestamp":1726223940000,"open":58206.16,"high":58222.11,"low":58205.58,"close":58221.2},{"timestamp":1726224000000,"open":58221.34,"high":58221.74,"low":58209.32,"close":58220.56},{"timestamp":1726224060000,"open":58220.1,"high":58220.76,"low":58215.1,"close":58215.92},{"timestamp":1726224120000,"open":58216.36,"high":58235.18,"low":58215.46,"close":58233.85},{"timestamp":1726224180000,"open":58233.68,"high":58236.04,"low":58232.94,"close":58235.82},{"timestamp":1726224240000,"open":58235.18,"high":58257.74,"low":58234.44,"close":58257},{"timestamp":1726224300000,"open":58256.26,"high":58288.29,"low":58256.26,"close":58265.1},{"timestamp":1726224360000,"open":58265.11,"high":58272.34,"low":58261.58,"close":58268.41},{"timestamp":1726224420000,"open":58268.5,"high":58301.72,"low":58267.38,"close":58286.98},{"timestamp":1726224480000,"open":58287.36,"high":58287.66,"low":58265.42,"close":58266.08},{"timestamp":1726224540000,"open":58266.26,"high":58299.86,"low":58264.6,"close":58297.4},{"timestamp":1726224600000,"open":58297.8,"high":58297.82,"low":58291.76,"close":58294.98},{"timestamp":1726224660000,"open":58294.83,"high":58312.58,"low":58293.75,"close":58312.58},{"timestamp":1726224720000,"open":58313.11,"high":58332.98,"low":58311.81,"close":58332.43},{"timestamp":1726224780000,"open":58332,"high":58334.48,"low":58328.94,"close":58331.41},{"timestamp":1726224840000,"open":58330.94,"high":58333.52,"low":58313.24,"close":58313.96},{"timestamp":1726224900000,"open":58313.17,"high":58313.96,"low":58298.1,"close":58302.53},{"timestamp":1726224960000,"open":58301.82,"high":58309.19,"low":58291.41,"close":58308.7},{"timestamp":1726225020000,"open":58308.52,"high":58323.7,"low":58308.2,"close":58319.02},{"timestamp":1726225080000,"open":58319.12,"high":58332.69,"low":58318.76,"close":58326.42},{"timestamp":1726225140000,"open":58326.41,"high":58341.89,"low":58325.76,"close":58340.2},{"timestamp":1726225200000,"open":58340.04,"high":58340.2,"low":58324.16,"close":58324.96},{"timestamp":1726225260000,"open":58324.54,"high":58325.07,"low":58289.96,"close":58297.54},{"timestamp":1726225320000,"open":58297.21,"high":58318.87,"low":58296.24,"close":58316.24},{"timestamp":1726225380000,"open":58316.55,"high":58316.88,"low":58271.08,"close":58280.32},{"timestamp":1726225440000,"open":58280.34,"high":58302.615,"low":58279.68,"close":58296.41},{"timestamp":1726225500000,"open":58296.3,"high":58301.92,"low":58274.4,"close":58275.62},{"timestamp":1726225560000,"open":58275.5,"high":58279.45,"low":58267.91,"close":58267.91},{"timestamp":1726225620000,"open":58268.67,"high":58269.04,"low":58266.74,"close":58267.5},{"timestamp":1726225680000,"open":58267.36,"high":58294.39,"low":58262.26,"close":58293.4},{"timestamp":1726225740000,"open":58293.15,"high":58293.64,"low":58276.31,"close":58276.56},{"timestamp":1726225800000,"open":58276.9,"high":58291.02,"low":58276.44,"close":58289.25},{"timestamp":1726225860000,"open":58289.05,"high":58294.88,"low":58285.61,"close":58290.24},{"timestamp":1726225920000,"open":58290.92,"high":58301.92,"low":58290.02,"close":58301.14},{"timestamp":1726225980000,"open":58300.53,"high":58305.84,"low":58291.7,"close":58297.73},{"timestamp":1726226040000,"open":58297.3,"high":58312.1,"low":58279.24,"close":58306.55},{"timestamp":1726226100000,"open":58305.37,"high":58328.94,"low":58303.72,"close":58322.74},{"timestamp":1726226160000,"open":58322,"high":58331.18,"low":58289.82,"close":58290.56},{"timestamp":1726226220000,"open":58290.39,"high":58290.78,"low":58241.41,"close":58242.74},{"timestamp":1726226280000,"open":58243.25,"high":58249.1,"low":58197.215,"close":58246.54},{"timestamp":1726226340000,"open":58246,"high":58277.58,"low":58246,"close":58249.305},{"timestamp":1726226400000,"open":58249.36,"high":58249.42,"low":58226.48,"close":58228.45},{"timestamp":1726226460000,"open":58228.5,"high":58229.04,"low":58216.84,"close":58223.63},{"timestamp":1726226520000,"open":58223.36,"high":58254.68,"low":58220.6,"close":58254.68},{"timestamp":1726226580000,"open":58254.42,"high":58268.88,"low":58247.96,"close":58249.42},{"timestamp":1726226640000,"open":58249.22,"high":58262.25,"low":58248.38,"close":58259.42},{"timestamp":1726226700000,"open":58260.08,"high":58260.36,"low":58211.04,"close":58212.32},{"timestamp":1726226760000,"open":58212.64,"high":58240.4,"low":58212.22,"close":58223.72},{"timestamp":1726226820000,"open":58223.46,"high":58227.63,"low":58193.87,"close":58194.12},{"timestamp":1726226880000,"open":58194,"high":58200.98,"low":58180.74,"close":58180.74},{"timestamp":1726226940000,"open":58180.68,"high":58180.74,"low":58164.24,"close":58177.47},{"timestamp":1726227000000,"open":58177.8,"high":58186.225,"low":58146.56,"close":58147.11},{"timestamp":1726227060000,"open":58144.36,"high":58173.9,"low":58140.88,"close":58151.28},{"timestamp":1726227120000,"open":58151.5,"high":58177.23,"low":58150.89,"close":58173.72},{"timestamp":1726227180000,"open":58173.48,"high":58174.08,"low":58155.74,"close":58167.74},{"timestamp":1726227240000,"open":58167.89,"high":58168.24,"low":58139.46,"close":58155.12},{"timestamp":1726227300000,"open":58155.28,"high":58195.98,"low":58154.4,"close":58190.64},{"timestamp":1726227360000,"open":58190.79,"high":58191.1,"low":58182.25,"close":58185.65},{"timestamp":1726227420000,"open":58185.11,"high":58185.76,"low":58155.44,"close":58168.52},{"timestamp":1726227480000,"open":58168.76,"high":58178.45,"low":58146.56,"close":58146.68},{"timestamp":1726227540000,"open":58147.16,"high":58163.6,"low":58142.5,"close":58162.58},{"timestamp":1726227600000,"open":58162.66,"high":58169.645,"low":58134.65,"close":58138.34},{"timestamp":1726227660000,"open":58138.08,"high":58143.54,"low":58079.55,"close":58094.845},{"timestamp":1726227720000,"open":58094.905,"high":58108.22,"low":58081.72,"close":58082.58},{"timestamp":1726227780000,"open":58082.8,"high":58093.7,"low":58082.58,"close":58088.96},{"timestamp":1726227840000,"open":58089.28,"high":58089.28,"low":58077.26,"close":58082.02},{"timestamp":1726227900000,"open":58081.61,"high":58088.31,"low":58067.9,"close":58085.82},{"timestamp":1726227960000,"open":58085.7,"high":58117.38,"low":58082.68,"close":58114.34},{"timestamp":1726228020000,"open":58114.45,"high":58114.61,"low":58099.78,"close":58105.38},{"timestamp":1726228080000,"open":58105,"high":58116.46,"low":58104.64,"close":58114.42},{"timestamp":1726228140000,"open":58115.2,"high":58115.5,"low":58110.15,"close":58110.66},{"timestamp":1726228200000,"open":58110.9,"high":58111.32,"low":58082.99,"close":58087.18},{"timestamp":1726228260000,"open":58087.04,"high":58091.45,"low":58054.58,"close":58055.2},{"timestamp":1726228320000,"open":58055.44,"high":58065.22,"low":58029.24,"close":58029.79},{"timestamp":1726228380000,"open":58030.22,"high":58049.945,"low":58029.6,"close":58047.16},{"timestamp":1726228440000,"open":58046.7,"high":58047.34,"low":57988.2,"close":57992.06},{"timestamp":1726228500000,"open":57993.9,"high":57998.77,"low":57989.73,"close":57992.48},{"timestamp":1726228560000,"open":57992.65,"high":57992.65,"low":57888.69,"close":57936.3},{"timestamp":1726228620000,"open":57937.15,"high":57955.88,"low":57894.34,"close":57907.245},{"timestamp":1726228680000,"open":57906.1,"high":57914.84,"low":57848.69,"close":57852.93},{"timestamp":1726228740000,"open":57853.53,"high":57873.55,"low":57819.38,"close":57873.42},{"timestamp":1726228800000,"open":57873.145,"high":57913.82,"low":57859.04,"close":57913.41},{"timestamp":1726228860000,"open":57913.46,"high":57942.22,"low":57899.94,"close":57924.84},{"timestamp":1726228920000,"open":57925,"high":57932.9,"low":57910.17,"close":57917.44},{"timestamp":1726228980000,"open":57917.51,"high":57918.12,"low":57862.12,"close":57871.3},{"timestamp":1726229040000,"open":57871.96,"high":57915.02,"low":57841.6,"close":57909.37},{"timestamp":1726229100000,"open":57909,"high":57922.975,"low":57847.595,"close":57848.58},{"timestamp":1726229160000,"open":57848.22,"high":57882.22,"low":57837.25,"close":57839.22},{"timestamp":1726229220000,"open":57838.69,"high":57855.67,"low":57825.82,"close":57851.51},{"timestamp":1726229280000,"open":57851.39,"high":57860.41,"low":57834.87,"close":57835.39},{"timestamp":1726229340000,"open":57835.34,"high":57843.52,"low":57825.28,"close":57836.18},{"timestamp":1726229400000,"open":57836.27,"high":57844.09,"low":57824.84,"close":57842.395},{"timestamp":1726229460000,"open":57841.29,"high":57903.77,"low":57840.76,"close":57902.81},{"timestamp":1726229520000,"open":57902.87,"high":57924.32,"low":57890.58,"close":57891.2},{"timestamp":1726229580000,"open":57891.01,"high":57922.78,"low":57890.03,"close":57922.14},{"timestamp":1726229640000,"open":57922.19,"high":57922.76,"low":57866.3,"close":57866.92},{"timestamp":1726229700000,"open":57866.96,"high":57915.355,"low":57866.46,"close":57882.24},{"timestamp":1726229760000,"open":57883.26,"high":57883.355,"low":57793.4,"close":57797.76},{"timestamp":1726229820000,"open":57797.6,"high":57818.96,"low":57795.77,"close":57801.3},{"timestamp":1726229880000,"open":57802.06,"high":57802.06,"low":57789.52,"close":57790.73},{"timestamp":1726229940000,"open":57791.42,"high":57791.84,"low":57776.44,"close":57777.12},{"timestamp":1726230000000,"open":57777.38,"high":57789.33,"low":57781.12,"close":57782},{"timestamp":1726230060000,"open":57781.82,"high":57783.81,"low":57779.86,"close":57782.72},{"timestamp":1726230120000,"open":57782.36,"high":57782.72,"low":57693.61,"close":57699.34},{"timestamp":1726230180000,"open":57699.31,"high":57731.64,"low":57656.84,"close":57661.58},{"timestamp":1726230240000,"open":57661.64,"high":57719.825,"low":57636.64,"close":57691.44},{"timestamp":1726230300000,"open":57691.26,"high":57697.04,"low":57649.34,"close":57670.15},{"timestamp":1726230360000,"open":57670.32,"high":57705.84,"low":57643.2,"close":57656.55},{"timestamp":1726230420000,"open":57656.36,"high":57706.16,"low":57651.52,"close":57679.22},{"timestamp":1726230480000,"open":57679.06,"high":57727.57,"low":57676.88,"close":57709.12},{"timestamp":1726230540000,"open":57708.53,"high":57724.12,"low":57680.53,"close":57699.65},{"timestamp":1726230600000,"open":57700.18,"high":57700.18,"low":57651.305,"close":57682.5},{"timestamp":1726230660000,"open":57682.49,"high":57687.18,"low":57668.97,"close":57685.67},{"timestamp":1726230720000,"open":57685.6,"high":57756.82,"low":57685.27,"close":57730.68},{"timestamp":1726230780000,"open":57729.5,"high":57772.645,"low":57729.5,"close":57747.75},{"timestamp":1726230840000,"open":57747.6,"high":57770.38,"low":57739.88,"close":57769.91},{"timestamp":1726230900000,"open":57769.94,"high":57770.44,"low":57734.13,"close":57736.74},{"timestamp":1726230960000,"open":57736.78,"high":57736.9,"low":57657.78,"close":57665.48},{"timestamp":1726231020000,"open":57666.12,"high":57714.995,"low":57659.265,"close":57713.87},{"timestamp":1726231080000,"open":57713.84,"high":57741.4,"low":57713.085,"close":57726.88},{"timestamp":1726231140000,"open":57726.9,"high":57730.35,"low":57708.06,"close":57713.75},{"timestamp":1726231200000,"open":57713.96,"high":57735.52,"low":57705.88,"close":57735.38},{"timestamp":1726231260000,"open":57735.1,"high":57751.14,"low":57713.57,"close":57714.32},{"timestamp":1726231320000,"open":57714.56,"high":57761.35,"low":57714.04,"close":57760.45},{"timestamp":1726231380000,"open":57761.16,"high":57764.22,"low":57733.99,"close":57740.405},{"timestamp":1726231440000,"open":57740.1,"high":57770.865,"low":57739.95,"close":57770.04},{"timestamp":1726231500000,"open":57770.21,"high":57780.56,"low":57767.84,"close":57779.6},{"timestamp":1726231560000,"open":57779.57,"high":57819.1,"low":57768.58,"close":57818.84},{"timestamp":1726231620000,"open":57818.86,"high":57826.83,"low":57817.26,"close":57820.285},{"timestamp":1726231680000,"open":57820.9,"high":57860.97,"low":57819.43,"close":57858.36},{"timestamp":1726231740000,"open":57858.34,"high":57878.86,"low":57857.98,"close":57876.21},{"timestamp":1726231800000,"open":57876.31,"high":57876.31,"low":57859.64,"close":57868.14},{"timestamp":1726231860000,"open":57867.88,"high":57878.84,"low":57866.65,"close":57870.73},{"timestamp":1726231920000,"open":57870.74,"high":57871.38,"low":57833.26,"close":57854.54},{"timestamp":1726231980000,"open":57854.82,"high":57889.55,"low":57854.54,"close":57883.24},{"timestamp":1726232040000,"open":57883.67,"high":57883.67,"low":57823.33,"close":57823.4},{"timestamp":1726232100000,"open":57824.03,"high":57824.08,"low":57820.02,"close":57821.62},{"timestamp":1726232160000,"open":57821.78,"high":57869.13,"low":57820.28,"close":57868.635},{"timestamp":1726232220000,"open":57868.48,"high":57922.02,"low":57868.25,"close":57918.15},{"timestamp":1726232280000,"open":57918.21,"high":57934.97,"low":57916.98,"close":57934.12},{"timestamp":1726232340000,"open":57934.48,"high":57943.32,"low":57906.77,"close":57906.78},{"timestamp":1726232400000,"open":57906.38,"high":57928.57,"low":57906.12,"close":57928.2},{"timestamp":1726232460000,"open":57927.82,"high":57941.92,"low":57925.52,"close":57933.42},{"timestamp":1726232520000,"open":57933.18,"high":57933.74,"low":57863.64,"close":57864.52},{"timestamp":1726232580000,"open":57864.72,"high":57884.52,"low":57864.22,"close":57872.62},{"timestamp":1726232640000,"open":57873.22,"high":57873.51,"low":57833.44,"close":57848.36},{"timestamp":1726232700000,"open":57847.88,"high":57875.545,"low":57846.1,"close":57860.54},{"timestamp":1726232760000,"open":57861.02,"high":57871.75,"low":57837.82,"close":57868.67},{"timestamp":1726232820000,"open":57868.58,"high":57870.115,"low":57830.92,"close":57830.92},{"timestamp":1726232880000,"open":57827.355,"high":57830.92,"low":57780.5,"close":57780.5},{"timestamp":1726232940000,"open":57779.99,"high":57780.66,"low":57757.9,"close":57757.98},{"timestamp":1726233000000,"open":57758.1,"high":57763.22,"low":57745.72,"close":57762.63},{"timestamp":1726233060000,"open":57762.52,"high":57793.8,"low":57760.21,"close":57793.8},{"timestamp":1726233120000,"open":57794.43,"high":57860.13,"low":57793.8,"close":57838.32},{"timestamp":1726233180000,"open":57838.29,"high":57862.775,"low":57822.8,"close":57833.5},{"timestamp":1726233240000,"open":57832.99,"high":57852.91,"low":57830.75,"close":57834.63},{"timestamp":1726233300000,"open":57834.32,"high":57836.4,"low":57789.64,"close":57793.54},{"timestamp":1726233360000,"open":57793.62,"high":57812.39,"low":57786.7,"close":57812.39},{"timestamp":1726233420000,"open":57812.665,"high":57812.665,"low":57770.11,"close":57771.15},{"timestamp":1726233480000,"open":57771.21,"high":57785.86,"low":57768.76,"close":57768.76},{"timestamp":1726233540000,"open":57769.68,"high":57786.56,"low":57768.76,"close":57781},{"timestamp":1726233600000,"open":57781.04,"high":57781.51,"low":57766.06,"close":57766.72},{"timestamp":1726233660000,"open":57766.96,"high":57769.5,"low":57751.64,"close":57752.26},{"timestamp":1726233720000,"open":57752.72,"high":57764.17,"low":57751.84,"close":57760.74},{"timestamp":1726233780000,"open":57761.22,"high":57764.1,"low":57760.31,"close":57761.7},{"timestamp":1726233840000,"open":57761.56,"high":57767.2,"low":57747.43,"close":57754.23},{"timestamp":1726233900000,"open":57754.58,"high":57760.72,"low":57751.785,"close":57760.22},{"timestamp":1726233960000,"open":57760.34,"high":57773.35,"low":57759.6,"close":57772.14},{"timestamp":1726234020000,"open":57772.97,"high":57817.67,"low":57771.77,"close":57812.9},{"timestamp":1726234080000,"open":57812.52,"high":57812.9,"low":57786.44,"close":57787.38},{"timestamp":1726234140000,"open":57787.04,"high":57787.52,"low":57731.82,"close":57736.43},{"timestamp":1726234200000,"open":57736.68,"high":57741.42,"low":57696.62,"close":57707.73},{"timestamp":1726234260000,"open":57704.62,"high":57750.73,"low":57692.99,"close":57703.12},{"timestamp":1726234320000,"open":57705.045,"high":57844.67,"low":57703.12,"close":57818.72},{"timestamp":1726234380000,"open":57818.02,"high":57829.705,"low":57747.04,"close":57778.985},{"timestamp":1726234440000,"open":57782.77,"high":57836.18,"low":57739.765,"close":57835.96},{"timestamp":1726234500000,"open":57836.12,"high":57847.38,"low":57796.655,"close":57825.05},{"timestamp":1726234560000,"open":57825.22,"high":57859.38,"low":57773.105,"close":57775.53},{"timestamp":1726234620000,"open":57775.38,"high":57863.005,"low":57767.04,"close":57858.89},{"timestamp":1726234680000,"open":57858.42,"high":57858.89,"low":57775.1,"close":57779.465},{"timestamp":1726234740000,"open":57779.745,"high":57846.155,"low":57779.465,"close":57837.49},{"timestamp":1726234800000,"open":57837.16,"high":57914.08,"low":57834.22,"close":57913.87},{"timestamp":1726234860000,"open":57914.22,"high":57914.22,"low":57836.52,"close":57885.27},{"timestamp":1726234920000,"open":57884.99,"high":57917.785,"low":57874.74,"close":57886.04},{"timestamp":1726234980000,"open":57885.96,"high":57943.84,"low":57881.33,"close":57943.46},{"timestamp":1726235040000,"open":57943.4,"high":58094.86,"low":57942.72,"close":58094.72},{"timestamp":1726235100000,"open":58094.62,"high":58095.18,"low":58019.27,"close":58061.9},{"timestamp":1726235160000,"open":58059.44,"high":58089.18,"low":58034.71,"close":58079.485},{"timestamp":1726235220000,"open":58083.195,"high":58130.175,"low":58079.485,"close":58122.58},{"timestamp":1726235280000,"open":58122.41,"high":58153.28,"low":58074.645,"close":58080.845},{"timestamp":1726235340000,"open":58081.36,"high":58082.01,"low":58055.91,"close":58056.68},{"timestamp":1726235400000,"open":58056.08,"high":58067.58,"low":58009.14,"close":58009.14},{"timestamp":1726235460000,"open":58009.4,"high":58059.19,"low":58006.52,"close":58053.56},{"timestamp":1726235520000,"open":58054.02,"high":58054.08,"low":58017.78,"close":58052.84},{"timestamp":1726235580000,"open":58052.36,"high":58062.03,"low":58021.11,"close":58047.52},{"timestamp":1726235640000,"open":58047.44,"high":58069.81,"low":58023.54,"close":58069.52},{"timestamp":1726235700000,"open":58069.48,"high":58079.32,"low":58039.28,"close":58076.27},{"timestamp":1726235760000,"open":58076.47,"high":58132.94,"low":58065.13,"close":58132.08},{"timestamp":1726235820000,"open":58132.31,"high":58132.5,"low":58101.22,"close":58120.01},{"timestamp":1726235880000,"open":58120.06,"high":58127.04,"low":58114.38,"close":58126.42},{"timestamp":1726235940000,"open":58126.29,"high":58126.86,"low":58056.28,"close":58057.02},{"timestamp":1726236000000,"open":58055.27,"high":58122.525,"low":57880.21,"close":57975.55},{"timestamp":1726236060000,"open":57975.47,"high":57997.16,"low":57913.74,"close":57967.545},{"timestamp":1726236120000,"open":57969.425,"high":57969.425,"low":57902.86,"close":57930.14},{"timestamp":1726236180000,"open":57930.29,"high":58028.375,"low":57930.14,"close":57972.31},{"timestamp":1726236240000,"open":57972.84,"high":58036.24,"low":57949.315,"close":58030.125},{"timestamp":1726236300000,"open":58030.19,"high":58193.82,"low":58030.125,"close":58182.68},{"timestamp":1726236360000,"open":58182.9,"high":58256.42,"low":58175.8,"close":58250.88},{"timestamp":1726236420000,"open":58250.53,"high":58288.205,"low":58240.71,"close":58288.205},{"timestamp":1726236480000,"open":58291.67,"high":58335.03,"low":58286.62,"close":58325.975},{"timestamp":1726236540000,"open":58327.55,"high":58333.48,"low":58221.355,"close":58230.4},{"timestamp":1726236600000,"open":58230.79,"high":58280.43,"low":58230.19,"close":58237.74},{"timestamp":1726236660000,"open":58235.235,"high":58309.94,"low":58223.06,"close":58282.795},{"timestamp":1726236720000,"open":58281.955,"high":58302.355,"low":58230.95,"close":58265.18},{"timestamp":1726236780000,"open":58264.46,"high":58265.18,"low":58120.64,"close":58182.25},{"timestamp":1726236840000,"open":58181.96,"high":58224.03,"low":58177.64,"close":58223.21},{"timestamp":1726236900000,"open":58223.485,"high":58274.22,"low":58205.88,"close":58260.8},{"timestamp":1726236960000,"open":58261.18,"high":58268.76,"low":58220.96,"close":58260.18},{"timestamp":1726237020000,"open":58260.68,"high":58272.7,"low":58241.57,"close":58242.97},{"timestamp":1726237080000,"open":58243.84,"high":58266.52,"low":58230.805,"close":58239.46},{"timestamp":1726237140000,"open":58235.76,"high":58239.46,"low":58166.86,"close":58215.07},{"timestamp":1726237200000,"open":58214.25,"high":58252.59,"low":58207.425,"close":58210.835},{"timestamp":1726237260000,"open":58213.215,"high":58273.76,"low":58210.835,"close":58272.46},{"timestamp":1726237320000,"open":58272.42,"high":58272.48,"low":58239.66,"close":58243.51},{"timestamp":1726237380000,"open":58243.675,"high":58278.49,"low":58243.24,"close":58272.64},{"timestamp":1726237440000,"open":58272.15,"high":58317.3,"low":58271.09,"close":58317.3},{"timestamp":1726237500000,"open":58316.8,"high":58318.97,"low":58285.225,"close":58317.55},{"timestamp":1726237560000,"open":58317.49,"high":58318.08,"low":58187.555,"close":58199.29},{"timestamp":1726237620000,"open":58199.1,"high":58199.64,"low":58150.935,"close":58174.74},{"timestamp":1726237680000,"open":58174.82,"high":58181.43,"low":58096.7,"close":58123.33},{"timestamp":1726237740000,"open":58124.025,"high":58139.3,"low":58087.42,"close":58087.91},{"timestamp":1726237800000,"open":58088.3,"high":58088.3,"low":57884.72,"close":57889.74},{"timestamp":1726237860000,"open":57889.16,"high":57964.28,"low":57849.34,"close":57952.97},{"timestamp":1726237920000,"open":57951.42,"high":57990.215,"low":57926.04,"close":57973.075},{"timestamp":1726237980000,"open":57975.075,"high":57980.395,"low":57918.3,"close":57960.56},{"timestamp":1726238040000,"open":57960.91,"high":57990.35,"low":57924.8,"close":57984.545},{"timestamp":1726238100000,"open":57984.45,"high":57984.545,"low":57898.43,"close":57943.135},{"timestamp":1726238160000,"open":57943.38,"high":58053.625,"low":57942.875,"close":58050.98},{"timestamp":1726238220000,"open":58051.385,"high":58192.26,"low":58050.98,"close":58118.14},{"timestamp":1726238280000,"open":58118.24,"high":58152.265,"low":58108.13,"close":58109.37},{"timestamp":1726238340000,"open":58108.755,"high":58190.96,"low":58108.755,"close":58188.78},{"timestamp":1726238400000,"open":58189.01,"high":58255.16,"low":58176.38,"close":58248.87},{"timestamp":1726238460000,"open":58248.98,"high":58282.48,"low":58240.78,"close":58282.22},{"timestamp":1726238520000,"open":58282.78,"high":58282.78,"low":58228.425,"close":58275.48},{"timestamp":1726238580000,"open":58275.195,"high":58296.99,"low":58230.14,"close":58280.14},{"timestamp":1726238640000,"open":58279.77,"high":58327.4,"low":58279.24,"close":58308.64},{"timestamp":1726238700000,"open":58308.87,"high":58323.32,"low":58283.28,"close":58284.05},{"timestamp":1726238760000,"open":58283.9,"high":58339.76,"low":58283.48,"close":58331.64},{"timestamp":1726238820000,"open":58331.74,"high":58344.33,"low":58305.435,"close":58314.62},{"timestamp":1726238880000,"open":58315.7,"high":58344.595,"low":58293.8,"close":58314.6},{"timestamp":1726238940000,"open":58314.31,"high":58344.54,"low":58278,"close":58337.5},{"timestamp":1726239000000,"open":58336.98,"high":58345.475,"low":58314.38,"close":58343.76},{"timestamp":1726239060000,"open":58343.43,"high":58343.76,"low":58232.86,"close":58273.96},{"timestamp":1726239120000,"open":58273.47,"high":58297.32,"low":58243.09,"close":58284.98},{"timestamp":1726239180000,"open":58284.9,"high":58305.505,"low":58273.88,"close":58289.185},{"timestamp":1726239240000,"open":58289.055,"high":58332.67,"low":58280.54,"close":58302.94},{"timestamp":1726239300000,"open":58303.06,"high":58437.92,"low":58302.4,"close":58437.7},{"timestamp":1726239360000,"open":58437.88,"high":58443.62,"low":58415.015,"close":58442.32},{"timestamp":1726239420000,"open":58442.7,"high":58544.84,"low":58442.32,"close":58477.51},{"timestamp":1726239480000,"open":58477.805,"high":58511.29,"low":58384.71,"close":58396.76},{"timestamp":1726239540000,"open":58396.16,"high":58469.775,"low":58395.96,"close":58462.36},{"timestamp":1726239600000,"open":58462.28,"high":58468.99,"low":58422.535,"close":58451.98},{"timestamp":1726239660000,"open":58451.58,"high":58495.1,"low":58451.58,"close":58469.52},{"timestamp":1726239720000,"open":58469.14,"high":58471.81,"low":58415.51,"close":58415.9},{"timestamp":1726239780000,"open":58416.44,"high":58464.985,"low":58401.74,"close":58453.65},{"timestamp":1726239840000,"open":58454.52,"high":58454.52,"low":58399.05,"close":58437.66},{"timestamp":1726239900000,"open":58437.36,"high":58501.13,"low":58435.6,"close":58483.5},{"timestamp":1726239960000,"open":58483.08,"high":58508.215,"low":58482.62,"close":58494.46},{"timestamp":1726240020000,"open":58494.6,"high":58494.76,"low":58368.72,"close":58404.32},{"timestamp":1726240080000,"open":58402.12,"high":58467.36,"low":58402,"close":58453.32},{"timestamp":1726240140000,"open":58455.84,"high":58508.12,"low":58447.49,"close":58500.04},{"timestamp":1726240200000,"open":58499.82,"high":58534.25,"low":58497.62,"close":58501.215},{"timestamp":1726240260000,"open":58497.15,"high":58525.615,"low":58454.27,"close":58495.23},{"timestamp":1726240320000,"open":58495.63,"high":58526.46,"low":58494.12,"close":58511.51},{"timestamp":1726240380000,"open":58510.57,"high":58532.74,"low":58509.7,"close":58531.02},{"timestamp":1726240440000,"open":58530.28,"high":58531.02,"low":58457.15,"close":58472.05},{"timestamp":1726240500000,"open":58472.04,"high":58504.255,"low":58466.94,"close":58502.53},{"timestamp":1726240560000,"open":58503.14,"high":58521.95,"low":58482.445,"close":58498.71},{"timestamp":1726240620000,"open":58498.44,"high":58499.16,"low":58435.26,"close":58482.65},{"timestamp":1726240680000,"open":58482.36,"high":58488.52,"low":58427.5,"close":58470.44},{"timestamp":1726240740000,"open":58470.42,"high":58495.88,"low":58444.1,"close":58446.28},{"timestamp":1726240800000,"open":58445.82,"high":58478.78,"low":58445.81,"close":58473.39},{"timestamp":1726240860000,"open":58473.24,"high":58541.08,"low":58471.36,"close":58540.38},{"timestamp":1726240920000,"open":58540.5,"high":58812.72,"low":58539.82,"close":58780.305},{"timestamp":1726240980000,"open":58780.025,"high":58871.435,"low":58739.94,"close":58860.705},{"timestamp":1726241040000,"open":58849.755,"high":58860.705,"low":58808.28,"close":58830.58},{"timestamp":1726241100000,"open":58830.75,"high":58916.32,"low":58830.58,"close":58899.22},{"timestamp":1726241160000,"open":58905.305,"high":58951.66,"low":58899.22,"close":58951.66},{"timestamp":1726241220000,"open":58950.98,"high":58977.03,"low":58928.52,"close":58976.93},{"timestamp":1726241280000,"open":58976.91,"high":59113.945,"low":58972.52,"close":59081.33},{"timestamp":1726241340000,"open":59081.91,"high":59108.295,"low":59003.455,"close":59034.13},{"timestamp":1726241400000,"open":59034.12,"high":59122.33,"low":59034.12,"close":59098.675},{"timestamp":1726241460000,"open":59098.65,"high":59234.38,"low":59098.65,"close":59209.22},{"timestamp":1726241520000,"open":59208.67,"high":59396.875,"low":59205.97,"close":59326.46},{"timestamp":1726241580000,"open":59326.73,"high":59394.74,"low":59296.51,"close":59370.685},{"timestamp":1726241640000,"open":59368.725,"high":59487.565,"low":59351.255,"close":59465.84},{"timestamp":1726241700000,"open":59466.115,"high":59501.4,"low":59420.38,"close":59454.4},{"timestamp":1726241760000,"open":59454.62,"high":59515.4,"low":59432.84,"close":59478.6},{"timestamp":1726241820000,"open":59478.29,"high":59478.66,"low":59280.7,"close":59281.69},{"timestamp":1726241880000,"open":59281.3,"high":59374.1,"low":59260.92,"close":59293.18},{"timestamp":1726241940000,"open":59296.54,"high":59297,"low":59229.955,"close":59292.775},{"timestamp":1726242000000,"open":59294.72,"high":59448.975,"low":59292.775,"close":59448.975},{"timestamp":1726242060000,"open":59448.14,"high":59450.2,"low":59396.955,"close":59427.54},{"timestamp":1726242120000,"open":59428.44,"high":59469.79,"low":59427.54,"close":59456.73},{"timestamp":1726242180000,"open":59463.96,"high":59488.78,"low":59433.66,"close":59433.92},{"timestamp":1726242240000,"open":59433.86,"high":59439.74,"low":59367.02,"close":59376.27},{"timestamp":1726242300000,"open":59376.4,"high":59466.005,"low":59376.27,"close":59448.48},{"timestamp":1726242360000,"open":59448.56,"high":59448.56,"low":59426.545,"close":59448.01},{"timestamp":1726242420000,"open":59448,"high":59502.7,"low":59444.43,"close":59493.46},{"timestamp":1726242480000,"open":59493.32,"high":59501.915,"low":59478.39,"close":59499.19},{"timestamp":1726242540000,"open":59499.035,"high":59637.065,"low":59498.75,"close":59623.4},{"timestamp":1726242600000,"open":59623.79,"high":59675.37,"low":59574.37,"close":59665.525},{"timestamp":1726242660000,"open":59665.62,"high":59694.995,"low":59603.69,"close":59619.12},{"timestamp":1726242720000,"open":59620.38,"high":59694.27,"low":59619.12,"close":59686.7},{"timestamp":1726242780000,"open":59686.68,"high":59707.74,"low":59634.82,"close":59647.53},{"timestamp":1726242840000,"open":59648.325,"high":59737.775,"low":59647.53,"close":59711.035},{"timestamp":1726242900000,"open":59711.205,"high":59712.18,"low":59668.6,"close":59675.27},{"timestamp":1726242960000,"open":59673.765,"high":59675.27,"low":59614.19,"close":59614.19},{"timestamp":1726243020000,"open":59615.15,"high":59661.36,"low":59603.285,"close":59651.71},{"timestamp":1726243080000,"open":59651.22,"high":59660.71,"low":59644.79,"close":59645.71},{"timestamp":1726243140000,"open":59645.43,"high":59685.29,"low":59645.43,"close":59684.275},{"timestamp":1726243200000,"open":59683.995,"high":59745.78,"low":59682.325,"close":59726.5},{"timestamp":1726243260000,"open":59726.07,"high":59778.96,"low":59642,"close":59777.65},{"timestamp":1726243320000,"open":59778.95,"high":59804.94,"low":59702.64,"close":59721.61},{"timestamp":1726243380000,"open":59720.335,"high":59721.61,"low":59650.72,"close":59683.97},{"timestamp":1726243440000,"open":59683.975,"high":59729.81,"low":59679.23,"close":59697.19},{"timestamp":1726243500000,"open":59697.2,"high":59745.63,"low":59660.65,"close":59664.87},{"timestamp":1726243560000,"open":59658.8,"high":59688.78,"low":59612.985,"close":59650.08},{"timestamp":1726243620000,"open":59650.74,"high":59766.28,"low":59647.86,"close":59726.02},{"timestamp":1726243680000,"open":59728.215,"high":59804.16,"low":59715.66,"close":59771.52},{"timestamp":1726243740000,"open":59771.84,"high":59796.45,"low":59689.12,"close":59732.745},{"timestamp":1726243800000,"open":59731.72,"high":59735.515,"low":59678.6,"close":59714.26},{"timestamp":1726243860000,"open":59713.48,"high":59742.355,"low":59645.85,"close":59646.22},{"timestamp":1726243920000,"open":59645.96,"high":59669.415,"low":59604.9,"close":59623.5},{"timestamp":1726243980000,"open":59623.69,"high":59629.04,"low":59569.44,"close":59581.56},{"timestamp":1726244040000,"open":59581.9,"high":59614.72,"low":59573.02,"close":59598.21},{"timestamp":1726244100000,"open":59598.06,"high":59625.51,"low":59588.96,"close":59614.235},{"timestamp":1726244160000,"open":59614.67,"high":59655.825,"low":59600.735,"close":59609.76},{"timestamp":1726244220000,"open":59607.28,"high":59610.94,"low":59562.8,"close":59568.98},{"timestamp":1726244280000,"open":59568.7,"high":59596.33,"low":59539.78,"close":59585.22},{"timestamp":1726244340000,"open":59584.93,"high":59677.81,"low":59584.32,"close":59677.81},{"timestamp":1726244400000,"open":59677.79,"high":59715.15,"low":59655.28,"close":59714.98},{"timestamp":1726244460000,"open":59714.99,"high":59732.61,"low":59674.12,"close":59709.04},{"timestamp":1726244520000,"open":59710.145,"high":59736.62,"low":59670.88,"close":59684.65},{"timestamp":1726244580000,"open":59684.91,"high":59722.42,"low":59630.02,"close":59653.45},{"timestamp":1726244640000,"open":59654.15,"high":59735.29,"low":59653.45,"close":59732.51},{"timestamp":1726244700000,"open":59732.52,"high":59732.52,"low":59671.66,"close":59703.33},{"timestamp":1726244760000,"open":59703.8,"high":59708.39,"low":59678.98,"close":59678.98},{"timestamp":1726244820000,"open":59678.12,"high":59680.4,"low":59618.28,"close":59618.46},{"timestamp":1726244880000,"open":59618.35,"high":59624.62,"low":59613.2,"close":59620.28},{"timestamp":1726244940000,"open":59620.8,"high":59640.29,"low":59619.75,"close":59630.26},{"timestamp":1726245000000,"open":59630.64,"high":59670.54,"low":59625.42,"close":59670.54},{"timestamp":1726245060000,"open":59670.38,"high":59673.8,"low":59627.69,"close":59628.25},{"timestamp":1726245120000,"open":59627.82,"high":59631.62,"low":59602.24,"close":59608.75},{"timestamp":1726245180000,"open":59608.4,"high":59608.75,"low":59584.54,"close":59600.3},{"timestamp":1726245240000,"open":59600.04,"high":59624.925,"low":59584.04,"close":59597.64},{"timestamp":1726245300000,"open":59597.74,"high":59598.26,"low":59578.16,"close":59583.24},{"timestamp":1726245360000,"open":59583.17,"high":59587.46,"low":59531.41,"close":59532.05},{"timestamp":1726245420000,"open":59531.84,"high":59532.05,"low":59450.28,"close":59459.42},{"timestamp":1726245480000,"open":59459.05,"high":59459.7,"low":59376.01,"close":59423.06},{"timestamp":1726245540000,"open":59422.74,"high":59486.455,"low":59408.505,"close":59411.58},{"timestamp":1726245600000,"open":59411.92,"high":59463.955,"low":59411.58,"close":59452.78},{"timestamp":1726245660000,"open":59453.02,"high":59520.13,"low":59447.46,"close":59489.23},{"timestamp":1726245720000,"open":59486.82,"high":59490.28,"low":59466.22,"close":59478.58},{"timestamp":1726245780000,"open":59478.36,"high":59488.52,"low":59428.64,"close":59434.52},{"timestamp":1726245840000,"open":59434.7,"high":59458.055,"low":59414.8,"close":59456.5},{"timestamp":1726245900000,"open":59456.41,"high":59456.68,"low":59377.59,"close":59398.07},{"timestamp":1726245960000,"open":59398.1,"high":59403.32,"low":59344.98,"close":59348.23},{"timestamp":1726246020000,"open":59348.39,"high":59348.39,"low":59323.485,"close":59333.84},{"timestamp":1726246080000,"open":59333.56,"high":59426.3,"low":59333.19,"close":59421.02},{"timestamp":1726246140000,"open":59420.86,"high":59435.97,"low":59403.91,"close":59407.17},{"timestamp":1726246200000,"open":59406.34,"high":59411.61,"low":59348.7,"close":59368.26},{"timestamp":1726246260000,"open":59368.14,"high":59438.09,"low":59367.44,"close":59436.83},{"timestamp":1726246320000,"open":59437.28,"high":59521.415,"low":59436.83,"close":59518.375},{"timestamp":1726246380000,"open":59518.805,"high":59531.585,"low":59490.01,"close":59490.3},{"timestamp":1726246440000,"open":59488.08,"high":59491.6,"low":59458.35,"close":59490.87},{"timestamp":1726246500000,"open":59490.6,"high":59491.16,"low":59441.2,"close":59445.7},{"timestamp":1726246560000,"open":59445.48,"high":59464.28,"low":59439.92,"close":59440.72},{"timestamp":1726246620000,"open":59440.54,"high":59456.2,"low":59434.24,"close":59454.96},{"timestamp":1726246680000,"open":59454.86,"high":59486.6,"low":59451.41,"close":59477.2},{"timestamp":1726246740000,"open":59477,"high":59477.78,"low":59453.85,"close":59457.8},{"timestamp":1726246800000,"open":59457.18,"high":59480.38,"low":59453.37,"close":59476.53},{"timestamp":1726246860000,"open":59476.46,"high":59513.3,"low":59476.46,"close":59496.89},{"timestamp":1726246920000,"open":59496.91,"high":59523.08,"low":59496.46,"close":59520.28},{"timestamp":1726246980000,"open":59520.5,"high":59585.305,"low":59517.29,"close":59547.12},{"timestamp":1726247040000,"open":59547.18,"high":59555.46,"low":59517.97,"close":59550.79},{"timestamp":1726247100000,"open":59550.61,"high":59590.64,"low":59543.54,"close":59585.32},{"timestamp":1726247160000,"open":59584.92,"high":59612.005,"low":59571.25,"close":59604.23},{"timestamp":1726247220000,"open":59604.76,"high":59604.76,"low":59551.94,"close":59552.14},{"timestamp":1726247280000,"open":59552.56,"high":59559.44,"low":59526.86,"close":59535.6},{"timestamp":1726247340000,"open":59535.8,"high":59547.08,"low":59522.28,"close":59546.78},{"timestamp":1726247400000,"open":59546.12,"high":59561.58,"low":59546.12,"close":59555.65},{"timestamp":1726247460000,"open":59556.2,"high":59556.52,"low":59525.29,"close":59526.94},{"timestamp":1726247520000,"open":59526.66,"high":59544.21,"low":59526.66,"close":59528.38},{"timestamp":1726247580000,"open":59528.6,"high":59547.54,"low":59528.21,"close":59536.8},{"timestamp":1726247640000,"open":59537.21,"high":59586.96,"low":59536.42,"close":59586.34},{"timestamp":1726247700000,"open":59586.16,"high":59658.54,"low":59571.2,"close":59658.38},{"timestamp":1726247760000,"open":59658.12,"high":59659.89,"low":59628.7,"close":59629.15},{"timestamp":1726247820000,"open":59629.88,"high":59670.1,"low":59625.92,"close":59667.24},{"timestamp":1726247880000,"open":59667.17,"high":59675.54,"low":59649.8,"close":59653.21},{"timestamp":1726247940000,"open":59653.37,"high":59653.82,"low":59616.54,"close":59620.61},{"timestamp":1726248000000,"open":59620.42,"high":59649.42,"low":59610.94,"close":59647.08},{"timestamp":1726248060000,"open":59646.82,"high":59654.26,"low":59612.18,"close":59615.54},{"timestamp":1726248120000,"open":59615.38,"high":59654.78,"low":59614.98,"close":59651.4},{"timestamp":1726248180000,"open":59651.86,"high":59656.73,"low":59633.56,"close":59637.57},{"timestamp":1726248240000,"open":59637.21,"high":59648.935,"low":59592.87,"close":59613.98},{"timestamp":1726248300000,"open":59613.84,"high":59618.78,"low":59592.42,"close":59593.98},{"timestamp":1726248360000,"open":59594.05,"high":59608.94,"low":59580.85,"close":59584.51},{"timestamp":1726248420000,"open":59584.72,"high":59585.43,"low":59567.34,"close":59569.94},{"timestamp":1726248480000,"open":59570.3,"high":59619.535,"low":59567.88,"close":59618.01},{"timestamp":1726248540000,"open":59618.26,"high":59643.415,"low":59601.94,"close":59602.1},{"timestamp":1726248600000,"open":59602.24,"high":59636.885,"low":59602.02,"close":59635.23},{"timestamp":1726248660000,"open":59635.06,"high":59653.64,"low":59631.82,"close":59636.03},{"timestamp":1726248720000,"open":59636.17,"high":59654.05,"low":59636.03,"close":59647.515},{"timestamp":1726248780000,"open":59649.045,"high":59680.925,"low":59620.39,"close":59626.36},{"timestamp":1726248840000,"open":59626.96,"high":59641.855,"low":59611.065,"close":59634.88},{"timestamp":1726248900000,"open":59635.16,"high":59677.88,"low":59633.86,"close":59675.72},{"timestamp":1726248960000,"open":59675.38,"high":59691.38,"low":59671.34,"close":59673.3},{"timestamp":1726249020000,"open":59672.6,"high":59674.31,"low":59604.77,"close":59638.565},{"timestamp":1726249080000,"open":59638.73,"high":59728.26,"low":59638.565,"close":59726.93},{"timestamp":1726249140000,"open":59726.835,"high":59746.66,"low":59714.735,"close":59746.66},{"timestamp":1726249200000,"open":59747.12,"high":59757.945,"low":59717.13,"close":59732.67},{"timestamp":1726249260000,"open":59733.125,"high":59755.78,"low":59705.56,"close":59716.55},{"timestamp":1726249320000,"open":59716,"high":59726.435,"low":59699.8,"close":59701.49},{"timestamp":1726249380000,"open":59702.11,"high":59774.76,"low":59700.54,"close":59746.645},{"timestamp":1726249440000,"open":59746.565,"high":59789.43,"low":59746.565,"close":59789.43},{"timestamp":1726249500000,"open":59789.44,"high":59792.24,"low":59787.12,"close":59789.62},{"timestamp":1726249560000,"open":59789.42,"high":59976.4,"low":59788.7,"close":59882.835},{"timestamp":1726249620000,"open":59882.64,"high":59978.59,"low":59875.615,"close":59900.965},{"timestamp":1726249680000,"open":59901.3,"high":59937.6,"low":59888.13,"close":59909.38},{"timestamp":1726249740000,"open":59909.35,"high":59933.085,"low":59889.88,"close":59890.78},{"timestamp":1726249800000,"open":59891.36,"high":59893.1,"low":59777.38,"close":59777.38},{"timestamp":1726249860000,"open":59776.32,"high":59777.38,"low":59548.6,"close":59680.03},{"timestamp":1726249920000,"open":59680.065,"high":59688.79,"low":59589.12,"close":59687.5},{"timestamp":1726249980000,"open":59687.78,"high":59720.06,"low":59668.26,"close":59695.98},{"timestamp":1726250040000,"open":59695.37,"high":59708.56,"low":59654.92,"close":59660.43},{"timestamp":1726250100000,"open":59660.42,"high":59690.72,"low":59614.015,"close":59614.015},{"timestamp":1726250160000,"open":59614.465,"high":59627.795,"low":59571.02,"close":59626.72},{"timestamp":1726250220000,"open":59626.96,"high":59649.17,"low":59612.895,"close":59624.2},{"timestamp":1726250280000,"open":59624.36,"high":59633.845,"low":59577.525,"close":59586.27},{"timestamp":1726250340000,"open":59589.3,"high":59612.88,"low":59584.05,"close":59593.04},{"timestamp":1726250400000,"open":59593.12,"high":59631.08,"low":59492.66,"close":59515.885},{"timestamp":1726250460000,"open":59517.215,"high":59584.675,"low":59514.13,"close":59575.54},{"timestamp":1726250520000,"open":59575.11,"high":59598.195,"low":59566.06,"close":59583.64},{"timestamp":1726250580000,"open":59583.78,"high":59633.74,"low":59570.76,"close":59632.98},{"timestamp":1726250640000,"open":59632.62,"high":59646.34,"low":59595.48,"close":59633.895},{"timestamp":1726250700000,"open":59634.225,"high":59662.43,"low":59622.48,"close":59661.65},{"timestamp":1726250760000,"open":59662.18,"high":59741.215,"low":59661.435,"close":59730.36},{"timestamp":1726250820000,"open":59730.4,"high":59730.63,"low":59702.82,"close":59718.48},{"timestamp":1726250880000,"open":59718.78,"high":59754.72,"low":59712,"close":59751.21},{"timestamp":1726250940000,"open":59751.225,"high":59764.715,"low":59720.48,"close":59722.055},{"timestamp":1726251000000,"open":59722.04,"high":59724.46,"low":59663.93,"close":59667.035},{"timestamp":1726251060000,"open":59667.48,"high":59677.04,"low":59653.845,"close":59665.5},{"timestamp":1726251120000,"open":59665.77,"high":59666.16,"low":59610.105,"close":59618.62},{"timestamp":1726251180000,"open":59618.2,"high":59626.24,"low":59593.185,"close":59617.08},{"timestamp":1726251240000,"open":59619.8,"high":59624.08,"low":59579.66,"close":59584.92},{"timestamp":1726251300000,"open":59584.46,"high":59594.98,"low":59556.9,"close":59577.9},{"timestamp":1726251360000,"open":59577.73,"high":59628.1,"low":59577.66,"close":59592.32},{"timestamp":1726251420000,"open":59591.41,"high":59610.46,"low":59590.84,"close":59599.66},{"timestamp":1726251480000,"open":59599.24,"high":59651.1,"low":59599.24,"close":59648.98},{"timestamp":1726251540000,"open":59648.59,"high":59670.565,"low":59646.7,"close":59661.18},{"timestamp":1726251600000,"open":59661.56,"high":59661.92,"low":59611.71,"close":59658.4},{"timestamp":1726251660000,"open":59657.98,"high":59658.4,"low":59637.09,"close":59637.48},{"timestamp":1726251720000,"open":59637.95,"high":59637.95,"low":59597.605,"close":59599.67},{"timestamp":1726251780000,"open":59599.36,"high":59599.8,"low":59554.13,"close":59588.31},{"timestamp":1726251840000,"open":59588.02,"high":59629.22,"low":59534.725,"close":59534.725},{"timestamp":1726251900000,"open":59533.14,"high":59570.54,"low":59528,"close":59535.02},{"timestamp":1726251960000,"open":59535.18,"high":59560.1,"low":59534.86,"close":59552.64},{"timestamp":1726252020000,"open":59552.14,"high":59564.64,"low":59528.92,"close":59534.18},{"timestamp":1726252080000,"open":59534.64,"high":59545.28,"low":59527.74,"close":59538.3},{"timestamp":1726252140000,"open":59537.98,"high":59571.24,"low":59536.16,"close":59560.66},{"timestamp":1726252200000,"open":59561.63,"high":59561.63,"low":59538.75,"close":59554},{"timestamp":1726252260000,"open":59553.74,"high":59567.75,"low":59525.96,"close":59540.07},{"timestamp":1726252320000,"open":59540.18,"high":59561.33,"low":59529.59,"close":59557.3},{"timestamp":1726252380000,"open":59556.74,"high":59590.56,"low":59549.18,"close":59589.69},{"timestamp":1726252440000,"open":59589.93,"high":59838.655,"low":59589.62,"close":59739.88},{"timestamp":1726252500000,"open":59740.34,"high":59757.65,"low":59710.725,"close":59711.62},{"timestamp":1726252560000,"open":59707.18,"high":59796.805,"low":59699.54,"close":59739.8},{"timestamp":1726252620000,"open":59739.95,"high":59827.855,"low":59726.05,"close":59820.86},{"timestamp":1726252680000,"open":59821.52,"high":59859.145,"low":59815.42,"close":59815.95},{"timestamp":1726252740000,"open":59816.31,"high":59844.625,"low":59805.39,"close":59811.28},{"timestamp":1726252800000,"open":59817.74,"high":59837.93,"low":59782.88,"close":59783.16},{"timestamp":1726252860000,"open":59782.79,"high":59815.88,"low":59753.76,"close":59815.545},{"timestamp":1726252920000,"open":59816.025,"high":59906.84,"low":59815.545,"close":59887.3},{"timestamp":1726252980000,"open":59887.55,"high":59887.97,"low":59818.56,"close":59820.78},{"timestamp":1726253040000,"open":59820.7,"high":59838.625,"low":59795.63,"close":59796.77},{"timestamp":1726253100000,"open":59796.88,"high":59852.86,"low":59791.99,"close":59852.16},{"timestamp":1726253160000,"open":59851.92,"high":59858.26,"low":59827.78,"close":59842.04},{"timestamp":1726253220000,"open":59842,"high":59844.595,"low":59822.34,"close":59828.64},{"timestamp":1726253280000,"open":59828.88,"high":59836.82,"low":59802.2,"close":59803.14},{"timestamp":1726253340000,"open":59804.3,"high":59807.06,"low":59781.82,"close":59790.45},{"timestamp":1726253400000,"open":59791.01,"high":59791.01,"low":59705.485,"close":59705.79},{"timestamp":1726253460000,"open":59705.04,"high":59768.19,"low":59705.04,"close":59743.92},{"timestamp":1726253520000,"open":59743.88,"high":59764.57,"low":59713.92,"close":59715.58},{"timestamp":1726253580000,"open":59715.5,"high":59757.67,"low":59715.5,"close":59755.64},{"timestamp":1726253640000,"open":59756.71,"high":59769.67,"low":59726.88,"close":59726.88},{"timestamp":1726253700000,"open":59726.84,"high":59742.84,"low":59718.28,"close":59736.64},{"timestamp":1726253760000,"open":59736.37,"high":59776.905,"low":59732.07,"close":59770.16},{"timestamp":1726253820000,"open":59769.88,"high":59787.38,"low":59748.6,"close":59749.42},{"timestamp":1726253880000,"open":59749.14,"high":59752.13,"low":59728.42,"close":59746.4},{"timestamp":1726253940000,"open":59746.5,"high":59768.3,"low":59746.06,"close":59765.14},{"timestamp":1726254000000,"open":59765.49,"high":59811.08,"low":59742.215,"close":59765.52},{"timestamp":1726254060000,"open":59765.36,"high":59830.46,"low":59761.2,"close":59806.98},{"timestamp":1726254120000,"open":59807.84,"high":59863.69,"low":59806.98,"close":59850.66},{"timestamp":1726254180000,"open":59851.2,"high":59867.32,"low":59834.6,"close":59866.15},{"timestamp":1726254240000,"open":59865.98,"high":59897.92,"low":59863.76,"close":59896.08},{"timestamp":1726254300000,"open":59895.665,"high":59916.46,"low":59865.595,"close":59877.76},{"timestamp":1726254360000,"open":59878.03,"high":59878.36,"low":59825.095,"close":59857.81},{"timestamp":1726254420000,"open":59857.58,"high":59857.81,"low":59827.1,"close":59828.5},{"timestamp":1726254480000,"open":59828.82,"high":59829.35,"low":59795.38,"close":59796.29},{"timestamp":1726254540000,"open":59795.98,"high":59801.68,"low":59768.55,"close":59801.28},{"timestamp":1726254600000,"open":59800.85,"high":59819.635,"low":59782.85,"close":59783.33},{"timestamp":1726254660000,"open":59782.74,"high":59790.75,"low":59776.47,"close":59790.75},{"timestamp":1726254720000,"open":59790.29,"high":59843.72,"low":59789.84,"close":59831.04},{"timestamp":1726254780000,"open":59830.73,"high":59897.54,"low":59821.92,"close":59888.51},{"timestamp":1726254840000,"open":59887.85,"high":59902.32,"low":59882.08,"close":59887.49},{"timestamp":1726254900000,"open":59887.34,"high":59888.86,"low":59868.5,"close":59882.13},{"timestamp":1726254960000,"open":59881.95,"high":59893.9,"low":59838.94,"close":59848.405},{"timestamp":1726255020000,"open":59848.58,"high":59912.78,"low":59842.24,"close":59909.14},{"timestamp":1726255080000,"open":59908.2,"high":59923.65,"low":59888.82,"close":59889.53},{"timestamp":1726255140000,"open":59889.6,"high":59890.19,"low":59845.23,"close":59889.71},{"timestamp":1726255200000,"open":59889.18,"high":59928.91,"low":59887.46,"close":59928.86},{"timestamp":1726255260000,"open":59928.72,"high":59928.97,"low":59894.53,"close":59922.87},{"timestamp":1726255320000,"open":59922.485,"high":59938.54,"low":59916.2,"close":59934.1},{"timestamp":1726255380000,"open":59933.86,"high":59955.12,"low":59929.01,"close":59930.53},{"timestamp":1726255440000,"open":59930.06,"high":59949.29,"low":59919.72,"close":59945.86},{"timestamp":1726255500000,"open":59945.36,"high":59983.68,"low":59942.87,"close":59982.87},{"timestamp":1726255560000,"open":59982.54,"high":59982.87,"low":59958.285,"close":59958.35},{"timestamp":1726255620000,"open":59958.1,"high":59971.26,"low":59923.095,"close":59952.88},{"timestamp":1726255680000,"open":59952.49,"high":59974.21,"low":59950.47,"close":59973.8},{"timestamp":1726255740000,"open":59973.63,"high":59989.18,"low":59972.98,"close":59988.42},{"timestamp":1726255800000,"open":59988.44,"high":60010.38,"low":59953.52,"close":59953.62},{"timestamp":1726255860000,"open":59953.58,"high":59993.28,"low":59921.76,"close":59954.68},{"timestamp":1726255920000,"open":59954.74,"high":59960.19,"low":59927.37,"close":59935.84},{"timestamp":1726255980000,"open":59935.76,"high":59963.5,"low":59935.7,"close":59957.33},{"timestamp":1726256040000,"open":59956.875,"high":59964.49,"low":59950.42,"close":59960.43},{"timestamp":1726256100000,"open":59961.14,"high":59971.84,"low":59909.725,"close":59909.725},{"timestamp":1726256160000,"open":59909.14,"high":59909.725,"low":59881.355,"close":59890.58},{"timestamp":1726256220000,"open":59890.36,"high":59906.63,"low":59854.535,"close":59856.38},{"timestamp":1726256280000,"open":59856.16,"high":59858.2,"low":59819.14,"close":59820.94},{"timestamp":1726256340000,"open":59821.16,"high":59852.88,"low":59810.92,"close":59851.94},{"timestamp":1726256400000,"open":59851.25,"high":59877.06,"low":59850.71,"close":59864.62},{"timestamp":1726256460000,"open":59864.74,"high":59880.31,"low":59850.36,"close":59877.44},{"timestamp":1726256520000,"open":59874.275,"high":59877.44,"low":59854.08,"close":59872.68},{"timestamp":1726256580000,"open":59872.12,"high":59872.68,"low":59841.505,"close":59842.58},{"timestamp":1726256640000,"open":59842.29,"high":59910.17,"low":59836.41,"close":59910.17},{"timestamp":1726256700000,"open":59915.855,"high":59937.575,"low":59877.36,"close":59879.26},{"timestamp":1726256760000,"open":59878.67,"high":59919.07,"low":59878.21,"close":59906.925},{"timestamp":1726256820000,"open":59907.06,"high":59907.82,"low":59869.45,"close":59878.48},{"timestamp":1726256880000,"open":59878.68,"high":59907.48,"low":59872.355,"close":59890.34},{"timestamp":1726256940000,"open":59890.4,"high":59891.26,"low":59853.46,"close":59855.28},{"timestamp":1726257000000,"open":59854.13,"high":59861.37,"low":59804.625,"close":59807.19},{"timestamp":1726257060000,"open":59806.8,"high":59807.19,"low":59759.125,"close":59801.895},{"timestamp":1726257120000,"open":59801.53,"high":59807.14,"low":59735.725,"close":59737.35},{"timestamp":1726257180000,"open":59736.74,"high":59741.02,"low":59684.185,"close":59689.725},{"timestamp":1726257240000,"open":59690.32,"high":59699.3,"low":59665.98,"close":59699.16},{"timestamp":1726257300000,"open":59698.74,"high":59756.5,"low":59698.74,"close":59754.955},{"timestamp":1726257360000,"open":59753.51,"high":59758.19,"low":59709.445,"close":59711.18},{"timestamp":1726257420000,"open":59710.24,"high":59723.41,"low":59688.01,"close":59702.68},{"timestamp":1726257480000,"open":59702.16,"high":59711.96,"low":59666.6,"close":59688.68},{"timestamp":1726257540000,"open":59687.81,"high":59765.62,"low":59686.7,"close":59749.465},{"timestamp":1726257600000,"open":59750.54,"high":59752.74,"low":59674.11,"close":59674.79},{"timestamp":1726257660000,"open":59675.08,"high":59699.655,"low":59669.04,"close":59688.64},{"timestamp":1726257720000,"open":59688.08,"high":59689.68,"low":59650.65,"close":59650.65},{"timestamp":1726257780000,"open":59650.59,"high":59695.69,"low":59650,"close":59695.24},{"timestamp":1726257840000,"open":59695.84,"high":59727.59,"low":59691.32,"close":59692.09},{"timestamp":1726257900000,"open":59692.25,"high":59731.24,"low":59691.97,"close":59719.69},{"timestamp":1726257960000,"open":59719.68,"high":59719.69,"low":59657.6,"close":59665.5},{"timestamp":1726258020000,"open":59665.66,"high":59683.95,"low":59656.62,"close":59660.42},{"timestamp":1726258080000,"open":59660.34,"high":59666.1,"low":59655.72,"close":59662.18},{"timestamp":1726258140000,"open":59662.4,"high":59692.645,"low":59662.05,"close":59678.42},{"timestamp":1726258200000,"open":59678.08,"high":59697.04,"low":59671.8,"close":59690.81},{"timestamp":1726258260000,"open":59690.5,"high":59701.7,"low":59685.12,"close":59686.64},{"timestamp":1726258320000,"open":59686.18,"high":59686.84,"low":59668.14,"close":59672.66},{"timestamp":1726258380000,"open":59672.69,"high":59710.51,"low":59668.79,"close":59709},{"timestamp":1726258440000,"open":59708.9,"high":59709.49,"low":59692.14,"close":59694.83},{"timestamp":1726258500000,"open":59695.22,"high":59747.22,"low":59694.16,"close":59746.98},{"timestamp":1726258560000,"open":59746.96,"high":59754.71,"low":59731.06,"close":59732.46},{"timestamp":1726258620000,"open":59732.38,"high":59757.875,"low":59731.3,"close":59756.18},{"timestamp":1726258680000,"open":59755.5,"high":59757.6,"low":59754.14,"close":59756.08},{"timestamp":1726258740000,"open":59755.72,"high":59756.08,"low":59747.84,"close":59751.26},{"timestamp":1726258800000,"open":59751.22,"high":59795.6,"low":59790.68,"close":59794.46},{"timestamp":1726258860000,"open":59795.12,"high":59819.09,"low":59794.46,"close":59803.8},{"timestamp":1726258920000,"open":59804,"high":59813.6,"low":59802.76,"close":59812.92},{"timestamp":1726258980000,"open":59813.21,"high":59813.57,"low":59791.385,"close":59802.09},{"timestamp":1726259040000,"open":59802.74,"high":59837.47,"low":59801.59,"close":59835.16},{"timestamp":1726259100000,"open":59834.75,"high":59861.16,"low":59823.26,"close":59858.7},{"timestamp":1726259160000,"open":59859.38,"high":59866.7,"low":59855.79,"close":59858.11},{"timestamp":1726259220000,"open":59857.98,"high":59866.38,"low":59855.7,"close":59865.58},{"timestamp":1726259280000,"open":59865.09,"high":59866.92,"low":59856.38,"close":59856.98},{"timestamp":1726259340000,"open":59856.8,"high":59858.8,"low":59835.08,"close":59841.02},{"timestamp":1726259400000,"open":59841.07,"high":59856.06,"low":59838.56,"close":59854.77},{"timestamp":1726259460000,"open":59855.08,"high":59859.72,"low":59854.68,"close":59858.11},{"timestamp":1726259520000,"open":59858.32,"high":59859.94,"low":59837.58,"close":59838.12},{"timestamp":1726259580000,"open":59837.86,"high":59847.02,"low":59837.86,"close":59846.15},{"timestamp":1726259640000,"open":59846.72,"high":59859.44,"low":59843.86,"close":59858.94},{"timestamp":1726259700000,"open":59858.6,"high":59891.41,"low":59858.02,"close":59886},{"timestamp":1726259760000,"open":59886.08,"high":59897.96,"low":59884.97,"close":59897.4},{"timestamp":1726259820000,"open":59897.26,"high":59915.08,"low":59896.88,"close":59912.12},{"timestamp":1726259880000,"open":59910.19,"high":59926.33,"low":59902.91,"close":59921.35},{"timestamp":1726259940000,"open":59922,"high":59928.68,"low":59914.27,"close":59925.74},{"timestamp":1726260000000,"open":59925.46,"high":59938.2,"low":59919.26,"close":59934.26},{"timestamp":1726260060000,"open":59934.28,"high":59969.3,"low":59933.84,"close":59955.58},{"timestamp":1726260120000,"open":59955.64,"high":59979.12,"low":59949.38,"close":59976.58},{"timestamp":1726260180000,"open":59976.64,"high":59978.835,"low":59973.14,"close":59975.745},{"timestamp":1726260240000,"open":59976.125,"high":59976.125,"low":59962,"close":59969.38},{"timestamp":1726260300000,"open":59969.36,"high":59974.85,"low":59966.42,"close":59968.925},{"timestamp":1726260360000,"open":59968.64,"high":59970.58,"low":59963.84,"close":59965.97},{"timestamp":1726260420000,"open":59966.52,"high":59969.38,"low":59932.66,"close":59944.92},{"timestamp":1726260480000,"open":59944.625,"high":59962.09,"low":59944.53,"close":59948.59},{"timestamp":1726260540000,"open":59948.75,"high":59949.54,"low":59919.12,"close":59943.05},{"timestamp":1726260600000,"open":59945.875,"high":59945.875,"low":59925.385,"close":59928.48},{"timestamp":1726260660000,"open":59928.19,"high":59935.3,"low":59925.555,"close":59931.97},{"timestamp":1726260720000,"open":59931.74,"high":59932.41,"low":59925.86,"close":59929.33},{"timestamp":1726260780000,"open":59930.64,"high":59935.465,"low":59927.84,"close":59933.785},{"timestamp":1726260840000,"open":59933.39,"high":59933.785,"low":59930,"close":59932.62},{"timestamp":1726260900000,"open":59932.65,"high":59968.705,"low":59932.26,"close":59960.345},{"timestamp":1726260960000,"open":59960.575,"high":59965.26,"low":59958.72,"close":59963.62},{"timestamp":1726261020000,"open":59963.78,"high":59964.08,"low":59955.78,"close":59960.63},{"timestamp":1726261080000,"open":59960.71,"high":59960.78,"low":59923.08,"close":59923.76},{"timestamp":1726261140000,"open":59924.42,"high":59926.18,"low":59848.82,"close":59852.63},{"timestamp":1726261200000,"open":59852.92,"high":59895.72,"low":59841.55,"close":59894.7},{"timestamp":1726261260000,"open":59894.86,"high":59916.425,"low":59893.64,"close":59913.82},{"timestamp":1726261320000,"open":59913.86,"high":59927.52,"low":59910.85,"close":59922.12},{"timestamp":1726261380000,"open":59922.08,"high":59963.56,"low":59922.08,"close":59934.34},{"timestamp":1726261440000,"open":59934.78,"high":59962.23,"low":59934.16,"close":59961.74},{"timestamp":1726261500000,"open":59961.56,"high":59978.395,"low":59961.27,"close":59976.145},{"timestamp":1726261560000,"open":59975.695,"high":59980.63,"low":59971.32,"close":59980.475},{"timestamp":1726261620000,"open":59980.54,"high":59980.85,"low":59978.34,"close":59979.97},{"timestamp":1726261680000,"open":59979.76,"high":60003.15,"low":59979.735,"close":60002.86},{"timestamp":1726261740000,"open":60002.585,"high":60020.13,"low":60002.01,"close":60016.82},{"timestamp":1726261800000,"open":60016.84,"high":60308.285,"low":60015.41,"close":60189.065},{"timestamp":1726261860000,"open":60188.755,"high":60252.92,"low":60072.4,"close":60140.92},{"timestamp":1726261920000,"open":60140.58,"high":60140.94,"low":60033.44,"close":60103.5},{"timestamp":1726261980000,"open":60103.22,"high":60106.64,"low":60046.9,"close":60055.02},{"timestamp":1726262040000,"open":60054.46,"high":60125.73,"low":60054.46,"close":60100.865},{"timestamp":1726262100000,"open":60100.675,"high":60193.7,"low":60064.74,"close":60172.66},{"timestamp":1726262160000,"open":60172.53,"high":60236.88,"low":60139.82,"close":60236.64},{"timestamp":1726262220000,"open":60236.55,"high":60236.77,"low":60143.82,"close":60168.13},{"timestamp":1726262280000,"open":60167.94,"high":60168.305,"low":60073.73,"close":60095.91},{"timestamp":1726262340000,"open":60095.255,"high":60165.31,"low":60088.865,"close":60164.5},{"timestamp":1726262400000,"open":60165.08,"high":60186.605,"low":60164.44,"close":60177.385},{"timestamp":1726262460000,"open":60177.375,"high":60190.84,"low":60164.38,"close":60180.96},{"timestamp":1726262520000,"open":60181.58,"high":60206.94,"low":60180.79,"close":60204.625},{"timestamp":1726262580000,"open":60204.49,"high":60208.215,"low":60202.98,"close":60204.075},{"timestamp":1726262640000,"open":60204.08,"high":60211.965,"low":60203.065,"close":60209.43},{"timestamp":1726262700000,"open":60209.26,"high":60261.42,"low":60207.985,"close":60260.98},{"timestamp":1726262760000,"open":60260.89,"high":60276.92,"low":60232.875,"close":60245.13},{"timestamp":1726262820000,"open":60245.06,"high":60279.015,"low":60244.86,"close":60279.005},{"timestamp":1726262880000,"open":60279,"high":60363.68,"low":60189.025,"close":60191.58},{"timestamp":1726262940000,"open":60191.36,"high":60217.99,"low":60168.45,"close":60209.88},{"timestamp":1726263000000,"open":60210.43,"high":60254.965,"low":60178.2,"close":60236.09},{"timestamp":1726263060000,"open":60235.24,"high":60236.09,"low":60144.06,"close":60177.43},{"timestamp":1726263120000,"open":60177.54,"high":60210.025,"low":60143.86,"close":60151.12},{"timestamp":1726263180000,"open":60149.98,"high":60277.165,"low":60136.94,"close":60224.15},{"timestamp":1726263240000,"open":60224.75,"high":60339.39,"low":60223.13,"close":60244.92},{"timestamp":1726263300000,"open":60245.22,"high":60265.91,"low":60204.85,"close":60259.64},{"timestamp":1726263360000,"open":60259,"high":60270.86,"low":60235.74,"close":60269.96},{"timestamp":1726263420000,"open":60270.3,"high":60370.5,"low":60265.98,"close":60309.86},{"timestamp":1726263480000,"open":60309.22,"high":60354.955,"low":60280.84,"close":60302.2},{"timestamp":1726263540000,"open":60302.35,"high":60312.92,"low":60250.93,"close":60283.04},{"timestamp":1726263600000,"open":60283.18,"high":60304.995,"low":60281.635,"close":60300.86},{"timestamp":1726263660000,"open":60301.16,"high":60316.61,"low":60298.54,"close":60316.165},{"timestamp":1726263720000,"open":60316.17,"high":60319.42,"low":60281.74,"close":60282.3},{"timestamp":1726263780000,"open":60283.22,"high":60312.04,"low":60279.61,"close":60311.26},{"timestamp":1726263840000,"open":60311.3,"high":60312.08,"low":60261.44,"close":60262.08},{"timestamp":1726263900000,"open":60261.95,"high":60262.88,"low":60259.2,"close":60260.55},{"timestamp":1726263960000,"open":60259.97,"high":60263.1,"low":60217.31,"close":60223.09},{"timestamp":1726264020000,"open":60223.6,"high":60252.715,"low":60210.56,"close":60212.29},{"timestamp":1726264080000,"open":60211.97,"high":60224.58,"low":60211.92,"close":60219.02},{"timestamp":1726264140000,"open":60219.36,"high":60220.18,"low":60218.33,"close":60218.88},{"timestamp":1726264200000,"open":60218.9,"high":60253.945,"low":60218.57,"close":60250.18},{"timestamp":1726264260000,"open":60250.92,"high":60277.9,"low":60250.18,"close":60273.35},{"timestamp":1726264320000,"open":60273.76,"high":60280.55,"low":60260.12,"close":60271.24},{"timestamp":1726264380000,"open":60271.52,"high":60320.93,"low":60267.1,"close":60320.685},{"timestamp":1726264440000,"open":60319.32,"high":60322.53,"low":60273.46,"close":60276.26},{"timestamp":1726264500000,"open":60276.23,"high":60282.72,"low":60274.79,"close":60282.44},{"timestamp":1726264560000,"open":60282.08,"high":60327.08,"low":60281.78,"close":60300.92},{"timestamp":1726264620000,"open":60300.56,"high":60300.92,"low":60292.78,"close":60295.12},{"timestamp":1726264680000,"open":60295.08,"high":60303.345,"low":60289.54,"close":60301.18},{"timestamp":1726264800000,"open":60298.96,"high":60344.42,"low":60295.24,"close":60302.3},{"timestamp":1726264860000,"open":60301.93,"high":60352.74,"low":60301.86,"close":60336.2},{"timestamp":1726264920000,"open":60336.26,"high":60369.93,"low":60322.3,"close":60347.62},{"timestamp":1726264980000,"open":60347.88,"high":60370.5,"low":60345.54,"close":60369.915},{"timestamp":1726265040000,"open":60370.28,"high":60518.7,"low":60369.915,"close":60408.19},{"timestamp":1726265100000,"open":60408.56,"high":60419.88,"low":60316.95,"close":60322.945},{"timestamp":1726265160000,"open":60322.805,"high":60347.17,"low":60300.18,"close":60323.64},{"timestamp":1726265220000,"open":60323.25,"high":60323.64,"low":60260.16,"close":60307.36},{"timestamp":1726265280000,"open":60306.52,"high":60320.395,"low":60266.04,"close":60318.62},{"timestamp":1726265340000,"open":60318.5,"high":60373.56,"low":60292.54,"close":60294.48},{"timestamp":1726265400000,"open":60294.79,"high":60298.91,"low":60274.6,"close":60289.22},{"timestamp":1726265460000,"open":60289.14,"high":60313.41,"low":60277.6,"close":60312.26},{"timestamp":1726265520000,"open":60312.16,"high":60357.32,"low":60311.64,"close":60352.98},{"timestamp":1726265580000,"open":60352.44,"high":60443.1,"low":60352.44,"close":60434.88},{"timestamp":1726265640000,"open":60435.21,"high":60435.21,"low":60375.62,"close":60410.68},{"timestamp":1726265700000,"open":60411.04,"high":60456.38,"low":60410.68,"close":60454.17},{"timestamp":1726265760000,"open":60454.15,"high":60477.1,"low":60381.985,"close":60400.13},{"timestamp":1726265820000,"open":60400.18,"high":60512.705,"low":60397.78,"close":60433.7},{"timestamp":1726265880000,"open":60433.94,"high":60446.08,"low":60359.12,"close":60366.88},{"timestamp":1726265940000,"open":60371.215,"high":60517.81,"low":60366.88,"close":60508.6},{"timestamp":1726266000000,"open":60506.51,"high":60527.06,"low":60497.63,"close":60527.06},{"timestamp":1726266060000,"open":60526.9,"high":60605.5,"low":60526.06,"close":60574.9},{"timestamp":1726266120000,"open":60574.55,"high":60594.12,"low":60543.6,"close":60593.86},{"timestamp":1726266180000,"open":60593.97,"high":60618.745,"low":60580.92,"close":60616.34},{"timestamp":1726266240000,"open":60615.08,"high":60617.8,"low":60568.39,"close":60590.585},{"timestamp":1726266300000,"open":60598.695,"high":60620.04,"low":60569.84,"close":60614.46},{"timestamp":1726266360000,"open":60611.3,"high":60614.46,"low":60520.19,"close":60524.73},{"timestamp":1726266420000,"open":60525.49,"high":60564.95,"low":60521.64,"close":60528.94},{"timestamp":1726266480000,"open":60529.09,"high":60530.62,"low":60501.07,"close":60505.36},{"timestamp":1726266540000,"open":60506.1,"high":60509.125,"low":60475.59,"close":60477.68},{"timestamp":1726266600000,"open":60476.9,"high":60502.245,"low":60475.22,"close":60486.98},{"timestamp":1726266660000,"open":60487.04,"high":60503.98,"low":60478.17,"close":60481.06},{"timestamp":1726266720000,"open":60481.1,"high":60481.95,"low":60435.44,"close":60435.44},{"timestamp":1726266780000,"open":60435.9,"high":60450.56,"low":60435.16,"close":60438.82},{"timestamp":1726266840000,"open":60438.89,"high":60440.94,"low":60431.82,"close":60432.48},{"timestamp":1726266900000,"open":60432.02,"high":60432.88,"low":60381.03,"close":60388.1},{"timestamp":1726266960000,"open":60388.44,"high":60462.705,"low":60384.2,"close":60449.44},{"timestamp":1726267020000,"open":60449.26,"high":60502.68,"low":60448.26,"close":60469.94},{"timestamp":1726267080000,"open":60469.89,"high":60518.315,"low":60468.96,"close":60504.76},{"timestamp":1726267140000,"open":60504.54,"high":60521.02,"low":60488.96,"close":60519.15},{"timestamp":1726267200000,"open":60518.64,"high":60532.11,"low":60518.46,"close":60531.38},{"timestamp":1726267260000,"open":60531.48,"high":60569.79,"low":60531.06,"close":60544.92},{"timestamp":1726267320000,"open":60544.86,"high":60561.4,"low":60534.82,"close":60560.9},{"timestamp":1726267380000,"open":60561.1,"high":60581.17,"low":60560.9,"close":60561.79},{"timestamp":1726267440000,"open":60561.19,"high":60561.79,"low":60526.36,"close":60543.17},{"timestamp":1726267500000,"open":60543.26,"high":60578.715,"low":60540.82,"close":60570.32},{"timestamp":1726267560000,"open":60570.04,"high":60579.53,"low":60567.6,"close":60574.25},{"timestamp":1726267620000,"open":60574.36,"high":60574.94,"low":60551.69,"close":60568.82},{"timestamp":1726267680000,"open":60569.18,"high":60594.16,"low":60568.71,"close":60593.76},{"timestamp":1726267740000,"open":60593.88,"high":60603.82,"low":60593.22,"close":60603.39},{"timestamp":1726267800000,"open":60602.92,"high":60603.83,"low":60576.62,"close":60583.21},{"timestamp":1726267860000,"open":60583.22,"high":60603.34,"low":60582.68,"close":60602.8},{"timestamp":1726267920000,"open":60608.76,"high":60618.38,"low":60602.01,"close":60618.17},{"timestamp":1726267980000,"open":60618.14,"high":60641.44,"low":60613.72,"close":60640.56},{"timestamp":1726268040000,"open":60640.6,"high":60640.66,"low":60570.56,"close":60612.24},{"timestamp":1726268100000,"open":60611.98,"high":60624.6,"low":60602.8,"close":60606.28},{"timestamp":1726268160000,"open":60606.06,"high":60638.14,"low":60605.76,"close":60625.36},{"timestamp":1726268220000,"open":60624.86,"high":60635.07,"low":60609.88,"close":60611.77},{"timestamp":1726268280000,"open":60612.21,"high":60631.875,"low":60609.64,"close":60631.87},{"timestamp":1726268340000,"open":60632.075,"high":60639.92,"low":60611.175,"close":60627.445},{"timestamp":1726268400000,"open":60627.65,"high":60637.04,"low":60596.36,"close":60597},{"timestamp":1726268460000,"open":60596.77,"high":60601.64,"low":60559.505,"close":60581.22},{"timestamp":1726268520000,"open":60581.645,"high":60598.5,"low":60548.305,"close":60555.68},{"timestamp":1726268580000,"open":60555.74,"high":60558.335,"low":60522.845,"close":60535.02},{"timestamp":1726268640000,"open":60535.26,"high":60544.34,"low":60522.84,"close":60522.88},{"timestamp":1726268700000,"open":60523.06,"high":60526.16,"low":60502.6,"close":60505.44},{"timestamp":1726268760000,"open":60505.89,"high":60528.94,"low":60505.36,"close":60527.88},{"timestamp":1726268820000,"open":60527.7,"high":60543.4,"low":60426.935,"close":60470.07},{"timestamp":1726268880000,"open":60470.28,"high":60474.28,"low":60428.61,"close":60461.535},{"timestamp":1726268940000,"open":60461.525,"high":60520.365,"low":60461.525,"close":60507.265},{"timestamp":1726269000000,"open":60507.26,"high":60507.33,"low":60473.79,"close":60486.69},{"timestamp":1726269060000,"open":60486.695,"high":60486.895,"low":60453.3,"close":60455.17},{"timestamp":1726269120000,"open":60455.14,"high":60455.17,"low":60436.25,"close":60441.44},{"timestamp":1726269180000,"open":60441.87,"high":60442.23,"low":60416.19,"close":60418.295},{"timestamp":1726269240000,"open":60418.29,"high":60421.82,"low":60404.9,"close":60405.52},{"timestamp":1726269300000,"open":60405.96,"high":60419.4,"low":60401.53,"close":60419.04},{"timestamp":1726269360000,"open":60418.9,"high":60438.3,"low":60417.52,"close":60437.88},{"timestamp":1726269420000,"open":60437.98,"high":60443.25,"low":60414.69,"close":60420.42},{"timestamp":1726269480000,"open":60420.49,"high":60423.42,"low":60418.66,"close":60423.28},{"timestamp":1726269540000,"open":60423.6,"high":60449.925,"low":60422.9,"close":60449.18},{"timestamp":1726269600000,"open":60449.96,"high":60449.96,"low":60383.72,"close":60397.04},{"timestamp":1726269660000,"open":60396.96,"high":60400.56,"low":60378.7,"close":60400.32},{"timestamp":1726269720000,"open":60400.325,"high":60419.62,"low":60400.31,"close":60408.68},{"timestamp":1726269780000,"open":60407.94,"high":60428.74,"low":60407.89,"close":60425.865},{"timestamp":1726269840000,"open":60430.565,"high":60431.885,"low":60400.2,"close":60402.72},{"timestamp":1726269900000,"open":60401.94,"high":60414.06,"low":60400.8,"close":60414.06},{"timestamp":1726269960000,"open":60413.64,"high":60414.06,"low":60398.77,"close":60400.06},{"timestamp":1726270020000,"open":60400.89,"high":60403.62,"low":60376.83,"close":60377.06},{"timestamp":1726270080000,"open":60377.5,"high":60387.62,"low":60368.3,"close":60386.12},{"timestamp":1726270140000,"open":60386.26,"high":60386.8,"low":60369.29,"close":60373.46},{"timestamp":1726270200000,"open":60373.5,"high":60376.95,"low":60373.16,"close":60376.1},{"timestamp":1726270260000,"open":60376.17,"high":60376.17,"low":60360.16,"close":60371.58},{"timestamp":1726270320000,"open":60371.71,"high":60424.55,"low":60371.18,"close":60413.66},{"timestamp":1726270380000,"open":60413.84,"high":60414.04,"low":60405.54,"close":60406.42},{"timestamp":1726270440000,"open":60406.6,"high":60434.44,"low":60405.79,"close":60432.8},{"timestamp":1726270500000,"open":60432.85,"high":60487.115,"low":60432.23,"close":60486},{"timestamp":1726270560000,"open":60486.06,"high":60543.45,"low":60485.57,"close":60529.84},{"timestamp":1726270620000,"open":60529.6,"high":60536.37,"low":60517.38,"close":60523.74},{"timestamp":1726270680000,"open":60523.1,"high":60524.04,"low":60502.28,"close":60504.6},{"timestamp":1726270740000,"open":60504.76,"high":60512.225,"low":60502.57,"close":60503.92},{"timestamp":1726270800000,"open":60503.72,"high":60529.67,"low":60503.62,"close":60505.7},{"timestamp":1726270860000,"open":60505.41,"high":60512.57,"low":60501.92,"close":60503},{"timestamp":1726270920000,"open":60502.46,"high":60526.64,"low":60502.04,"close":60521.64},{"timestamp":1726270980000,"open":60521.48,"high":60531.46,"low":60515.53,"close":60516.64},{"timestamp":1726271040000,"open":60517.16,"high":60529.73,"low":60511.9,"close":60528.98},{"timestamp":1726271100000,"open":60529.04,"high":60563.18,"low":60520.98,"close":60563.05},{"timestamp":1726271160000,"open":60563.1,"high":60566.28,"low":60529.8,"close":60530.19},{"timestamp":1726271220000,"open":60529.84,"high":60557.5,"low":60529.55,"close":60555.72},{"timestamp":1726271280000,"open":60555.43,"high":60562.78,"low":60555,"close":60556.84},{"timestamp":1726271340000,"open":60557.34,"high":60599.74,"low":60556.2,"close":60596.465},{"timestamp":1726271400000,"open":60594.955,"high":60611.115,"low":60580.31,"close":60611.005},{"timestamp":1726271460000,"open":60611.05,"high":60612.245,"low":60598.39,"close":60603.86},{"timestamp":1726271520000,"open":60603.88,"high":60619.005,"low":60592.235,"close":60596.1},{"timestamp":1726271580000,"open":60596.825,"high":60631.375,"low":60594.54,"close":60623.1},{"timestamp":1726271640000,"open":60617.62,"high":60623.1,"low":60583.565,"close":60585.775},{"timestamp":1726271700000,"open":60584.57,"high":60604.74,"low":60584.57,"close":60603.9},{"timestamp":1726271760000,"open":60602.76,"high":60603.9,"low":60584.5,"close":60592.94},{"timestamp":1726271820000,"open":60592.46,"high":60592.94,"low":60542.37,"close":60542.7},{"timestamp":1726271880000,"open":60542.63,"high":60548,"low":60534.72,"close":60547.58},{"timestamp":1726271940000,"open":60546.6,"high":60547.58,"low":60516.8,"close":60518.24},{"timestamp":1726272000000,"open":60529.34,"high":60579.045,"low":60518.24,"close":60542.56},{"timestamp":1726272060000,"open":60542.37,"high":60559.78,"low":60533.36,"close":60558.63},{"timestamp":1726272120000,"open":60558.36,"high":60558.91,"low":60528.505,"close":60535.985},{"timestamp":1726272180000,"open":60535.97,"high":60605.14,"low":60499.28,"close":60598.29},{"timestamp":1726272240000,"open":60598.15,"high":60598.55,"low":60572.41,"close":60572.76},{"timestamp":1726272300000,"open":60573.36,"high":60580.5,"low":60556.19,"close":60575.96},{"timestamp":1726272360000,"open":60573.79,"high":60578.88,"low":60566.96,"close":60578.88},{"timestamp":1726272420000,"open":60578.28,"high":60609.16,"low":60577.85,"close":60605.08},{"timestamp":1726272480000,"open":60605,"high":60613.905,"low":60600.18,"close":60611.48},{"timestamp":1726272540000,"open":60611.3,"high":60612.42,"low":60605.74,"close":60607.72},{"timestamp":1726272600000,"open":60608.18,"high":60611.56,"low":60607.4,"close":60610.88},{"timestamp":1726272660000,"open":60610.32,"high":60614.97,"low":60591.61,"close":60592.22},{"timestamp":1726272720000,"open":60592.32,"high":60592.32,"low":60551,"close":60551.54},{"timestamp":1726272780000,"open":60551.16,"high":60552.42,"low":60535.19,"close":60536.47},{"timestamp":1726272840000,"open":60536.82,"high":60537.32,"low":60526.6,"close":60527.47},{"timestamp":1726272900000,"open":60527.46,"high":60554.12,"low":60527.3,"close":60530.54},{"timestamp":1726272960000,"open":60530.36,"high":60554.09,"low":60530.29,"close":60553.72},{"timestamp":1726273020000,"open":60553.46,"high":60558.14,"low":60553.02,"close":60555.35},{"timestamp":1726273080000,"open":60554.6,"high":60631.735,"low":60554.6,"close":60622.71},{"timestamp":1726273140000,"open":60622.82,"high":60622.9,"low":60595.64,"close":60613.93},{"timestamp":1726273200000,"open":60613.5,"high":60623.67,"low":60596.94,"close":60597.34},{"timestamp":1726273260000,"open":60596.96,"high":60597.68,"low":60574.51,"close":60593.48},{"timestamp":1726273320000,"open":60593,"high":60603.7,"low":60579.14,"close":60579.88},{"timestamp":1726273380000,"open":60579.72,"high":60581.3,"low":60543.98,"close":60568.58},{"timestamp":1726273440000,"open":60568.54,"high":60582.16,"low":60557.135,"close":60569.3},{"timestamp":1726273500000,"open":60568.82,"high":60569.94,"low":60543.44,"close":60548.52},{"timestamp":1726273560000,"open":60548.44,"high":60548.52,"low":60543.54,"close":60543.54},{"timestamp":1726273620000,"open":60544.2,"high":60549.16,"low":60542.58,"close":60542.78},{"timestamp":1726273680000,"open":60542.83,"high":60543.18,"low":60538.22,"close":60539.05},{"timestamp":1726273740000,"open":60538.71,"high":60539.52,"low":60511.48,"close":60511.94},{"timestamp":1726273800000,"open":60511.51,"high":60518.61,"low":60495.13,"close":60495.72},{"timestamp":1726273860000,"open":60495.92,"high":60521.66,"low":60495.26,"close":60516.85},{"timestamp":1726273920000,"open":60516.46,"high":60517.18,"low":60486.08,"close":60486.52},{"timestamp":1726273980000,"open":60486.54,"high":60486.54,"low":60447,"close":60447.52},{"timestamp":1726274040000,"open":60448.38,"high":60481.99,"low":60445.14,"close":60481.42},{"timestamp":1726274100000,"open":60480.69,"high":60481.67,"low":60428.82,"close":60429.18},{"timestamp":1726274160000,"open":60429.27,"high":60465.4,"low":60420.15,"close":60465.4},{"timestamp":1726274220000,"open":60464.7,"high":60465.4,"low":60428.63,"close":60432.04},{"timestamp":1726274280000,"open":60431.97,"high":60433.56,"low":60414.14,"close":60421.08},{"timestamp":1726274340000,"open":60421.46,"high":60422.38,"low":60410.55,"close":60410.97},{"timestamp":1726274400000,"open":60411.43,"high":60411.64,"low":60394.16,"close":60410.88},{"timestamp":1726274460000,"open":60411.26,"high":60419.9,"low":60410.88,"close":60416.17},{"timestamp":1726274520000,"open":60415.66,"high":60424.08,"low":60415.66,"close":60422.48},{"timestamp":1726274580000,"open":60421.57,"high":60444.825,"low":60421.26,"close":60444.2},{"timestamp":1726274640000,"open":60443.78,"high":60502.41,"low":60443.62,"close":60500.91},{"timestamp":1726274700000,"open":60500.95,"high":60515.26,"low":60487.52,"close":60491.02},{"timestamp":1726274760000,"open":60491.08,"high":60491.21,"low":60477.64,"close":60478.44},{"timestamp":1726274820000,"open":60478.06,"high":60479.04,"low":60464.22,"close":60473.8},{"timestamp":1726274880000,"open":60473.64,"high":60475.2,"low":60437.54,"close":60442.72},{"timestamp":1726274940000,"open":60444.54,"high":60458.355,"low":60439.96,"close":60440.88},{"timestamp":1726275000000,"open":60441.17,"high":60458.1,"low":60440.24,"close":60457.74},{"timestamp":1726275060000,"open":60457.72,"high":60460.04,"low":60452.96,"close":60459.48},{"timestamp":1726275120000,"open":60459.88,"high":60464.17,"low":60455.27,"close":60455.82},{"timestamp":1726275180000,"open":60456.06,"high":60456.42,"low":60429,"close":60429.92},{"timestamp":1726275240000,"open":60429.5,"high":60435.14,"low":60429.03,"close":60434.78},{"timestamp":1726275300000,"open":60434.48,"high":60436.12,"low":60434.14,"close":60435.22},{"timestamp":1726275360000,"open":60435.6,"high":60435.6,"low":60429.93,"close":60430.98},{"timestamp":1726275420000,"open":60430.88,"high":60440.035,"low":60430.6,"close":60439.24},{"timestamp":1726275480000,"open":60439.58,"high":60443.03,"low":60437.26,"close":60437.84},{"timestamp":1726275540000,"open":60437.27,"high":60441.68,"low":60435.94,"close":60436.85},{"timestamp":1726275600000,"open":60436.8,"high":60476.165,"low":60436.1,"close":60465.15},{"timestamp":1726275660000,"open":60465.42,"high":60487.18,"low":60464.14,"close":60486.52},{"timestamp":1726275720000,"open":60486.44,"high":60532.51,"low":60483.42,"close":60531.89},{"timestamp":1726275780000,"open":60532.105,"high":60601.045,"low":60531.89,"close":60569.375},{"timestamp":1726275840000,"open":60569.38,"high":60576.26,"low":60561.17,"close":60562.09},{"timestamp":1726275900000,"open":60561.42,"high":60569.32,"low":60535.26,"close":60540.22},{"timestamp":1726275960000,"open":60540.6,"high":60560.6,"low":60540.22,"close":60560.11},{"timestamp":1726276020000,"open":60560.3,"high":60582.53,"low":60547.04,"close":60551.38},{"timestamp":1726276080000,"open":60551.33,"high":60575.96,"low":60544.47,"close":60575.11},{"timestamp":1726276140000,"open":60575.33,"high":60603.28,"low":60573.91,"close":60583.68},{"timestamp":1726276200000,"open":60583.9,"high":60588.27,"low":60580.86,"close":60587.28},{"timestamp":1726276260000,"open":60587.51,"high":60618.595,"low":60586.74,"close":60604.14},{"timestamp":1726276320000,"open":60602.52,"high":60609.98,"low":60586.28,"close":60588.33},{"timestamp":1726276380000,"open":60587.96,"high":60589.08,"low":60567.02,"close":60567.36},{"timestamp":1726276440000,"open":60567.22,"high":60573.53,"low":60522.91,"close":60523.84},{"timestamp":1726276500000,"open":60523.46,"high":60551.685,"low":60510.78,"close":60550.79},{"timestamp":1726276560000,"open":60550.84,"high":60572.34,"low":60550.2,"close":60556.34},{"timestamp":1726276620000,"open":60556.86,"high":60558.36,"low":60552.08,"close":60552.52},{"timestamp":1726276680000,"open":60551.68,"high":60567.88,"low":60551.06,"close":60567.37},{"timestamp":1726276740000,"open":60567.46,"high":60568.15,"low":60554.94,"close":60559.76},{"timestamp":1726276800000,"open":60559.62,"high":60570.83,"low":60552.61,"close":60553.52},{"timestamp":1726276860000,"open":60553.77,"high":60564.45,"low":60553.34,"close":60555.89},{"timestamp":1726276920000,"open":60556.07,"high":60562.94,"low":60554.675,"close":60561.69},{"timestamp":1726276980000,"open":60561.7,"high":60570.66,"low":60560.81,"close":60565.42},{"timestamp":1726277040000,"open":60566,"high":60568.84,"low":60565.24,"close":60567.44},{"timestamp":1726277100000,"open":60567.12,"high":60567.48,"low":60551.09,"close":60559.58},{"timestamp":1726277160000,"open":60559.92,"high":60566.92,"low":60554.6,"close":60556.82},{"timestamp":1726277220000,"open":60557.5,"high":60561.2,"low":60550.94,"close":60560.82},{"timestamp":1726277280000,"open":60560.81,"high":60571.08,"low":60559.8,"close":60569.2},{"timestamp":1726277340000,"open":60569.08,"high":60570.07,"low":60567.05,"close":60568.89},{"timestamp":1726277400000,"open":60568.38,"high":60569,"low":60565.08,"close":60567.26},{"timestamp":1726277460000,"open":60567.09,"high":60568.22,"low":60534.04,"close":60540.97},{"timestamp":1726277520000,"open":60540.66,"high":60541.4,"low":60520.1,"close":60520.19},{"timestamp":1726277580000,"open":60520.46,"high":60579.97,"low":60519.88,"close":60577.35},{"timestamp":1726277640000,"open":60577.03,"high":60577.8,"low":60547.94,"close":60547.94},{"timestamp":1726277700000,"open":60548.32,"high":60558.3,"low":60542.98,"close":60557.93},{"timestamp":1726277760000,"open":60557.74,"high":60565.31,"low":60557.18,"close":60562},{"timestamp":1726277820000,"open":60561.98,"high":60600.3,"low":60561.18,"close":60598.04},{"timestamp":1726277880000,"open":60597.78,"high":60598.96,"low":60573.98,"close":60574.18},{"timestamp":1726277940000,"open":60574.74,"high":60575.1,"low":60570.7,"close":60574.08},{"timestamp":1726278000000,"open":60573.86,"high":60586.08,"low":60573.69,"close":60584.08},{"timestamp":1726278060000,"open":60584.49,"high":60584.7,"low":60575.76,"close":60578.02},{"timestamp":1726278120000,"open":60578.4,"high":60585,"low":60577.62,"close":60583.99},{"timestamp":1726278180000,"open":60584.62,"high":60585.09,"low":60572.24,"close":60572.34},{"timestamp":1726278240000,"open":60572.105,"high":60572.94,"low":60538.5,"close":60557.63},{"timestamp":1726278300000,"open":60557.34,"high":60564,"low":60539.56,"close":60562.77},{"timestamp":1726278360000,"open":60562.29,"high":60562.77,"low":60512.73,"close":60513.82},{"timestamp":1726278420000,"open":60513.02,"high":60540.85,"low":60512.84,"close":60539.64},{"timestamp":1726278480000,"open":60539.76,"high":60539.96,"low":60503.89,"close":60507.69},{"timestamp":1726278540000,"open":60508.16,"high":60511.16,"low":60507.08,"close":60511.16},{"timestamp":1726278600000,"open":60514.18,"high":60526.06,"low":60483.34,"close":60484},{"timestamp":1726278660000,"open":60483.76,"high":60500.86,"low":60478.04,"close":60485.54},{"timestamp":1726278720000,"open":60484.62,"high":60487.74,"low":60473.84,"close":60473.88},{"timestamp":1726278780000,"open":60473.66,"high":60479.81,"low":60461.74,"close":60461.74},{"timestamp":1726278840000,"open":60461.92,"high":60470.94,"low":60450.44,"close":60452.96},{"timestamp":1726278900000,"open":60452.34,"high":60453.11,"low":60441.24,"close":60441.39},{"timestamp":1726278960000,"open":60440.98,"high":60452.4,"low":60437.48,"close":60451.1},{"timestamp":1726279020000,"open":60451.24,"high":60451.24,"low":60435.96,"close":60437.74},{"timestamp":1726279080000,"open":60438.04,"high":60439.62,"low":60437.4,"close":60438.94},{"timestamp":1726279140000,"open":60438.98,"high":60439.78,"low":60425.78,"close":60426.49},{"timestamp":1726279200000,"open":60426.42,"high":60468.48,"low":60424.3,"close":60434.26},{"timestamp":1726279260000,"open":60437,"high":60479.545,"low":60434.26,"close":60472.28},{"timestamp":1726279320000,"open":60471.75,"high":60478.5,"low":60450.36,"close":60474.38},{"timestamp":1726279380000,"open":60474.36,"high":60479.1,"low":60455.08,"close":60461.305},{"timestamp":1726279440000,"open":60461.38,"high":60473.45,"low":60460.33,"close":60472.62},{"timestamp":1726279500000,"open":60472.64,"high":60477.18,"low":60451.7,"close":60451.7},{"timestamp":1726279560000,"open":60452.42,"high":60469.38,"low":60441.1,"close":60468.76},{"timestamp":1726279620000,"open":60469.15,"high":60469.21,"low":60463.22,"close":60464.52},{"timestamp":1726279680000,"open":60464.66,"high":60464.9,"low":60454.48,"close":60460.25},{"timestamp":1726279740000,"open":60460.08,"high":60476.46,"low":60459.54,"close":60476},{"timestamp":1726279800000,"open":60476.02,"high":60495.9,"low":60475.32,"close":60495.14},{"timestamp":1726279860000,"open":60495.32,"high":60507.05,"low":60494.32,"close":60505.11},{"timestamp":1726279920000,"open":60505.44,"high":60511.67,"low":60504.82,"close":60510.32},{"timestamp":1726279980000,"open":60510.76,"high":60512.5,"low":60502.21,"close":60502.97},{"timestamp":1726280040000,"open":60502.88,"high":60510.6,"low":60502.29,"close":60505.58},{"timestamp":1726280100000,"open":60505.3,"high":60513.28,"low":60504.56,"close":60512.62},{"timestamp":1726280160000,"open":60512.26,"high":60513.13,"low":60511.29,"close":60512.97},{"timestamp":1726280220000,"open":60512.46,"high":60515.71,"low":60494.14,"close":60494.82},{"timestamp":1726280280000,"open":60494.54,"high":60494.82,"low":60474.205,"close":60475.04},{"timestamp":1726280340000,"open":60474.93,"high":60493.305,"low":60457.59,"close":60457.59},{"timestamp":1726280400000,"open":60457.8,"high":60458.18,"low":60448.44,"close":60451.48},{"timestamp":1726280460000,"open":60451.04,"high":60451.48,"low":60446.67,"close":60448.04},{"timestamp":1726280520000,"open":60448.72,"high":60453.41,"low":60433.68,"close":60433.93},{"timestamp":1726280580000,"open":60434.19,"high":60439.46,"low":60433.36,"close":60438.72},{"timestamp":1726280640000,"open":60439.04,"high":60441.92,"low":60438.3,"close":60440.34},{"timestamp":1726280700000,"open":60440.8,"high":60441.6,"low":60434.54,"close":60439.04},{"timestamp":1726280760000,"open":60438.88,"high":60443.42,"low":60438.77,"close":60443.04},{"timestamp":1726280820000,"open":60442.9,"high":60456.965,"low":60441.96,"close":60455.1},{"timestamp":1726280880000,"open":60455.02,"high":60478.66,"low":60454.05,"close":60478.16},{"timestamp":1726280940000,"open":60477.44,"high":60478.4,"low":60457.74,"close":60458.22},{"timestamp":1726281000000,"open":60458.15,"high":60458.69,"low":60457.24,"close":60457.38},{"timestamp":1726281060000,"open":60458.23,"high":60458.66,"low":60456.91,"close":60456.92},{"timestamp":1726281120000,"open":60457.02,"high":60458.11,"low":60434.88,"close":60435.92},{"timestamp":1726281180000,"open":60436.02,"high":60437.73,"low":60435.48,"close":60436.865},{"timestamp":1726281240000,"open":60437.095,"high":60438.28,"low":60431.56,"close":60431.62},{"timestamp":1726281300000,"open":60432.46,"high":60432.86,"low":60420.48,"close":60421.03},{"timestamp":1726281360000,"open":60420.84,"high":60426.22,"low":60418.22,"close":60425.03},{"timestamp":1726281420000,"open":60424.58,"high":60427.68,"low":60418.78,"close":60419.74},{"timestamp":1726281480000,"open":60419.42,"high":60420.83,"low":60418.3,"close":60419.1},{"timestamp":1726281540000,"open":60418.96,"high":60419.63,"low":60401.43,"close":60402.44},{"timestamp":1726281600000,"open":60402,"high":60418.7,"low":60401.3,"close":60418.19},{"timestamp":1726281660000,"open":60418.89,"high":60419.52,"low":60416.42,"close":60417.51},{"timestamp":1726281720000,"open":60417.79,"high":60436.17,"low":60413.67,"close":60414.22},{"timestamp":1726281780000,"open":60413.94,"high":60414.9,"low":60403.42,"close":60404.18},{"timestamp":1726281840000,"open":60403.94,"high":60405.06,"low":60402.46,"close":60402.5},{"timestamp":1726281900000,"open":60403.76,"high":60428.7,"low":60402.5,"close":60411.74},{"timestamp":1726281960000,"open":60411.01,"high":60412.04,"low":60401.86,"close":60402.14},{"timestamp":1726282020000,"open":60401.86,"high":60402.22,"low":60342.89,"close":60354.28},{"timestamp":1726282080000,"open":60354.13,"high":60354.39,"low":60338.695,"close":60343.16},{"timestamp":1726282140000,"open":60343.64,"high":60343.98,"low":60341.34,"close":60342.12},{"timestamp":1726282200000,"open":60341.8,"high":60362.25,"low":60341.4,"close":60361.28},{"timestamp":1726282260000,"open":60360.94,"high":60361.68,"low":60323.64,"close":60324.86},{"timestamp":1726282320000,"open":60324.27,"high":60327.5,"low":60323.25,"close":60324.24},{"timestamp":1726282380000,"open":60323.6,"high":60324.64,"low":60322.99,"close":60324.04},{"timestamp":1726282440000,"open":60324.18,"high":60324.67,"low":60323.07,"close":60324.5},{"timestamp":1726282500000,"open":60323.74,"high":60337.97,"low":60322.4,"close":60336.09},{"timestamp":1726282560000,"open":60336.48,"high":60336.71,"low":60324.4,"close":60324.84},{"timestamp":1726282620000,"open":60325.4,"high":60325.4,"low":60308.67,"close":60309.6},{"timestamp":1726282680000,"open":60309,"high":60310.68,"low":60307.64,"close":60309.44},{"timestamp":1726282740000,"open":60309.62,"high":60310.24,"low":60308.76,"close":60309.68},{"timestamp":1726282800000,"open":60309.66,"high":60365.58,"low":60308.96,"close":60341.21},{"timestamp":1726282860000,"open":60341.43,"high":60354.92,"low":60333.93,"close":60341.29},{"timestamp":1726282920000,"open":60341.26,"high":60366.01,"low":60341.22,"close":60365.31},{"timestamp":1726282980000,"open":60365.72,"high":60386.655,"low":60359.56,"close":60361.18},{"timestamp":1726283040000,"open":60361,"high":60385.36,"low":60360.7,"close":60384.59},{"timestamp":1726283100000,"open":60384.72,"high":60390.53,"low":60383.02,"close":60390.17},{"timestamp":1726283160000,"open":60391.07,"high":60402.48,"low":60390.17,"close":60395.2},{"timestamp":1726283220000,"open":60395.28,"high":60404.045,"low":60394.5,"close":60400.06},{"timestamp":1726283280000,"open":60399.49,"high":60400.06,"low":60357.52,"close":60382.24},{"timestamp":1726283340000,"open":60381.85,"high":60382.24,"low":60329.18,"close":60333.96},{"timestamp":1726283400000,"open":60334,"high":60360.34,"low":60333.02,"close":60358.22},{"timestamp":1726283460000,"open":60358.9,"high":60370.02,"low":60356.785,"close":60369.29},{"timestamp":1726283520000,"open":60368.94,"high":60369.61,"low":60356.92,"close":60357.73},{"timestamp":1726283580000,"open":60357.08,"high":60378.82,"low":60356.74,"close":60378.04},{"timestamp":1726283640000,"open":60377.49,"high":60378.26,"low":60374.615,"close":60376.89},{"timestamp":1726283700000,"open":60376.76,"high":60404.825,"low":60376.39,"close":60399.7},{"timestamp":1726283760000,"open":60399.46,"high":60402.62,"low":60392.73,"close":60394.9},{"timestamp":1726283820000,"open":60394.82,"high":60397.62,"low":60394.06,"close":60394.82},{"timestamp":1726283880000,"open":60395,"high":60397.95,"low":60393.41,"close":60397.95},{"timestamp":1726283940000,"open":60397.7,"high":60397.95,"low":60393.345,"close":60395.45},{"timestamp":1726284000000,"open":60395.32,"high":60396.64,"low":60394.88,"close":60395.7},{"timestamp":1726284060000,"open":60395.97,"high":60396.35,"low":60394.6,"close":60395.29},{"timestamp":1726284120000,"open":60395.17,"high":60430.62,"low":60394.64,"close":60429.18},{"timestamp":1726284180000,"open":60429.72,"high":60448.27,"low":60427.97,"close":60431.19},{"timestamp":1726284240000,"open":60431.14,"high":60435.04,"low":60430.76,"close":60433.26},{"timestamp":1726284300000,"open":60433.14,"high":60436.03,"low":60432.66,"close":60435.6},{"timestamp":1726284360000,"open":60435.48,"high":60439,"low":60430.675,"close":60432.17},{"timestamp":1726284420000,"open":60432.32,"high":60434.15,"low":60431.44,"close":60432.25},{"timestamp":1726284480000,"open":60432.6,"high":60433.72,"low":60423.13,"close":60423.77},{"timestamp":1726284540000,"open":60423.68,"high":60424.54,"low":60421.02,"close":60421.36},{"timestamp":1726284600000,"open":60421.5,"high":60424.36,"low":60415.78,"close":60419.59},{"timestamp":1726284660000,"open":60419.7,"high":60420.05,"low":60408.74,"close":60409.13},{"timestamp":1726284720000,"open":60409.43,"high":60445.45,"low":60409.13,"close":60426.6},{"timestamp":1726284780000,"open":60426.85,"high":60427.48,"low":60390.82,"close":60391.84},{"timestamp":1726284840000,"open":60391.62,"high":60392.38,"low":60383.04,"close":60383.58},{"timestamp":1726284900000,"open":60383.44,"high":60384.08,"low":60373.04,"close":60373.64},{"timestamp":1726284960000,"open":60373.52,"high":60375.99,"low":60371.89,"close":60372.98},{"timestamp":1726285020000,"open":60372.9,"high":60384.48,"low":60370.08,"close":60384.02},{"timestamp":1726285080000,"open":60383.92,"high":60405.47,"low":60382.5,"close":60404.87},{"timestamp":1726285140000,"open":60405.03,"high":60407.68,"low":60404.61,"close":60405.58},{"timestamp":1726285200000,"open":60406.1,"high":60406.16,"low":60379.065,"close":60380.32},{"timestamp":1726285260000,"open":60379.84,"high":60383.26,"low":60376.37,"close":60376.8},{"timestamp":1726285320000,"open":60376.87,"high":60378.32,"low":60376.44,"close":60378.02},{"timestamp":1726285380000,"open":60377.76,"high":60378.02,"low":60366.42,"close":60367.1},{"timestamp":1726285440000,"open":60366.46,"high":60367.38,"low":60354.39,"close":60354.6},{"timestamp":1726285500000,"open":60354.7,"high":60363.9,"low":60352.7,"close":60363.18},{"timestamp":1726285560000,"open":60363.2,"high":60366.08,"low":60356.12,"close":60356.88},{"timestamp":1726285620000,"open":60357.2,"high":60360.08,"low":60355.615,"close":60359.2},{"timestamp":1726285680000,"open":60358.92,"high":60360.16,"low":60357.84,"close":60359.06},{"timestamp":1726285740000,"open":60358.68,"high":60362.83,"low":60358.68,"close":60362.35},{"timestamp":1726285800000,"open":60362.22,"high":60362.35,"low":60356.5,"close":60357.07},{"timestamp":1726285860000,"open":60357.44,"high":60358.74,"low":60356.67,"close":60356.8},{"timestamp":1726285920000,"open":60357.36,"high":60358.22,"low":60356.68,"close":60356.84},{"timestamp":1726285980000,"open":60357.76,"high":60357.92,"low":60356.36,"close":60357.3},{"timestamp":1726286040000,"open":60356.6,"high":60364.15,"low":60356.22,"close":60364.04},{"timestamp":1726286100000,"open":60363.88,"high":60364.88,"low":60362.93,"close":60364.26},{"timestamp":1726286160000,"open":60364.27,"high":60378.2,"low":60363.1,"close":60377.05},{"timestamp":1726286220000,"open":60377.2,"high":60377.59,"low":60372.61,"close":60372.83},{"timestamp":1726286280000,"open":60373.42,"high":60373.72,"low":60358.66,"close":60359.18},{"timestamp":1726286340000,"open":60359.15,"high":60359.54,"low":60329.88,"close":60340.88},{"timestamp":1726286400000,"open":60340.53,"high":60346.56,"low":60340.28,"close":60346.12},{"timestamp":1726286460000,"open":60346.86,"high":60354.95,"low":60345.66,"close":60347.45},{"timestamp":1726286520000,"open":60347.72,"high":60347.86,"low":60341.24,"close":60341.41},{"timestamp":1726286580000,"open":60341.81,"high":60342.04,"low":60327.4,"close":60328.35},{"timestamp":1726286640000,"open":60328.64,"high":60334.28,"low":60327.57,"close":60333.52},{"timestamp":1726286700000,"open":60333.62,"high":60333.72,"low":60332.08,"close":60332.44},{"timestamp":1726286760000,"open":60332.62,"high":60333.2,"low":60329.24,"close":60332.34},{"timestamp":1726286820000,"open":60332.16,"high":60333.45,"low":60325.46,"close":60325.47},{"timestamp":1726286880000,"open":60325.88,"high":60326.56,"low":60324.99,"close":60325.78},{"timestamp":1726286940000,"open":60325.68,"high":60331.12,"low":60320.54,"close":60320.88},{"timestamp":1726287000000,"open":60320,"high":60320.88,"low":60316.86,"close":60318.04},{"timestamp":1726287060000,"open":60317.44,"high":60333.86,"low":60308.14,"close":60324.26},{"timestamp":1726287120000,"open":60324.41,"high":60325,"low":60314.37,"close":60315.05},{"timestamp":1726287180000,"open":60315.17,"high":60316.06,"low":60311.56,"close":60312.66},{"timestamp":1726287240000,"open":60311.92,"high":60312.66,"low":60306.12,"close":60306.12},{"timestamp":1726287300000,"open":60306.29,"high":60325.08,"low":60292.26,"close":60324.32},{"timestamp":1726287360000,"open":60324.97,"high":60325.9,"low":60324.14,"close":60325.42},{"timestamp":1726287420000,"open":60325.18,"high":60325.86,"low":60321.08,"close":60321.92},{"timestamp":1726287480000,"open":60321.84,"high":60322.36,"low":60295.32,"close":60296.06},{"timestamp":1726287540000,"open":60295.44,"high":60296.07,"low":60288.49,"close":60292.21},{"timestamp":1726287600000,"open":60292.18,"high":60302.96,"low":60288.66,"close":60289.26},{"timestamp":1726287660000,"open":60289.18,"high":60323.44,"low":60289.11,"close":60322.92},{"timestamp":1726287720000,"open":60323.04,"high":60323.16,"low":60310.38,"close":60311.12},{"timestamp":1726287780000,"open":60311.42,"high":60311.7,"low":60309.88,"close":60310.58},{"timestamp":1726287840000,"open":60311,"high":60358.96,"low":60310.28,"close":60352.27},{"timestamp":1726287900000,"open":60351.84,"high":60352.4,"low":60344.15,"close":60350.56},{"timestamp":1726287960000,"open":60350.38,"high":60358.98,"low":60349.4,"close":60351.78},{"timestamp":1726288020000,"open":60351.09,"high":60352,"low":60347.96,"close":60349.04},{"timestamp":1726288080000,"open":60348.64,"high":60349.14,"low":60327.94,"close":60328.46},{"timestamp":1726288140000,"open":60328.62,"high":60333.84,"low":60327.79,"close":60333.23},{"timestamp":1726288200000,"open":60332.98,"high":60334.22,"low":60326.82,"close":60327.09},{"timestamp":1726288260000,"open":60327.74,"high":60328.91,"low":60324.52,"close":60325.07},{"timestamp":1726288320000,"open":60325.43,"high":60332.07,"low":60324.36,"close":60326.44},{"timestamp":1726288380000,"open":60326.96,"high":60327.05,"low":60320.6,"close":60321.3},{"timestamp":1726288440000,"open":60321,"high":60325.14,"low":60290.9,"close":60290.9},{"timestamp":1726288500000,"open":60290.88,"high":60292,"low":60282.92,"close":60283.54},{"timestamp":1726288560000,"open":60283.24,"high":60292.78,"low":60278.21,"close":60289.81},{"timestamp":1726288620000,"open":60289.66,"high":60323.59,"low":60289.66,"close":60303.27},{"timestamp":1726288680000,"open":60302.96,"high":60303.27,"low":60295.18,"close":60296.22},{"timestamp":1726288740000,"open":60296,"high":60296.69,"low":60294.7,"close":60296.12},{"timestamp":1726288800000,"open":60295.82,"high":60296.4,"low":60273.08,"close":60274.06},{"timestamp":1726288860000,"open":60275.26,"high":60286.4,"low":60274.06,"close":60285.39},{"timestamp":1726288920000,"open":60286.2,"high":60286.26,"low":60265.27,"close":60266.07},{"timestamp":1726288980000,"open":60266.12,"high":60278.88,"low":60265.85,"close":60277.76},{"timestamp":1726289040000,"open":60277.9,"high":60280.13,"low":60276.86,"close":60278.08},{"timestamp":1726289100000,"open":60277.88,"high":60278.38,"low":60264.98,"close":60265.75},{"timestamp":1726289160000,"open":60265.52,"high":60285.28,"low":60265.04,"close":60281.83},{"timestamp":1726289220000,"open":60282.46,"high":60288.74,"low":60281.56,"close":60285},{"timestamp":1726289280000,"open":60285.06,"high":60285.16,"low":60283.4,"close":60284.44},{"timestamp":1726289340000,"open":60284.58,"high":60284.87,"low":60269.18,"close":60269.26},{"timestamp":1726289400000,"open":60269.28,"high":60270.17,"low":60252.16,"close":60252.98},{"timestamp":1726289460000,"open":60253.44,"high":60257.28,"low":60252.28,"close":60252.98},{"timestamp":1726289520000,"open":60252.68,"high":60253.06,"low":60245.32,"close":60246.56},{"timestamp":1726289580000,"open":60246.82,"high":60247.44,"low":60236.04,"close":60236.52},{"timestamp":1726289640000,"open":60236.4,"high":60236.84,"low":60218.64,"close":60224.96},{"timestamp":1726289700000,"open":60225.04,"high":60246.26,"low":60203.35,"close":60246.12},{"timestamp":1726289760000,"open":60245.86,"high":60247.28,"low":60216.48,"close":60216.82},{"timestamp":1726289820000,"open":60217.24,"high":60217.7,"low":60215.92,"close":60216.75},{"timestamp":1726289880000,"open":60216.34,"high":60216.76,"low":60207.08,"close":60207.48},{"timestamp":1726289940000,"open":60208.8,"high":60222.04,"low":60206.71,"close":60221.46},{"timestamp":1726290000000,"open":60221.2,"high":60222.05,"low":60218.17,"close":60218.36},{"timestamp":1726290060000,"open":60218.905,"high":60218.905,"low":60204.52,"close":60209.87},{"timestamp":1726290120000,"open":60210.68,"high":60237.66,"low":60209.62,"close":60236.24},{"timestamp":1726290180000,"open":60235.9,"high":60236.94,"low":60221.5,"close":60222.24},{"timestamp":1726290240000,"open":60222.17,"high":60254.285,"low":60221.56,"close":60251.34},{"timestamp":1726290300000,"open":60251.57,"high":60251.58,"low":60210.48,"close":60211.3},{"timestamp":1726290360000,"open":60211.29,"high":60213.98,"low":60209.64,"close":60213.68},{"timestamp":1726290420000,"open":60213.8,"high":60217.58,"low":60207.24,"close":60216.7},{"timestamp":1726290480000,"open":60217.14,"high":60218.56,"low":60214.1,"close":60218.06},{"timestamp":1726290540000,"open":60217.52,"high":60218.26,"low":60213.94,"close":60215.06},{"timestamp":1726290600000,"open":60214.7,"high":60250.03,"low":60214.31,"close":60249.46},{"timestamp":1726290660000,"open":60249.7,"high":60250.58,"low":60249.14,"close":60249.85},{"timestamp":1726290720000,"open":60249.68,"high":60250.32,"low":60242.72,"close":60243.34},{"timestamp":1726290780000,"open":60243.18,"high":60243.73,"low":60226.22,"close":60226.82},{"timestamp":1726290840000,"open":60226.8,"high":60227.01,"low":60215.3,"close":60215.78},{"timestamp":1726290900000,"open":60216.17,"high":60225.17,"low":60206.14,"close":60206.5},{"timestamp":1726290960000,"open":60206.86,"high":60207.46,"low":60203.26,"close":60203.66},{"timestamp":1726291020000,"open":60203.36,"high":60205.24,"low":60198.97,"close":60204.8},{"timestamp":1726291080000,"open":60204.21,"high":60204.85,"low":60170.96,"close":60179.56},{"timestamp":1726291140000,"open":60179.18,"high":60182.315,"low":60169.48,"close":60170.2},{"timestamp":1726291200000,"open":60169.66,"high":60170.7,"low":60166.27,"close":60168.01},{"timestamp":1726291260000,"open":60168.54,"high":60169.06,"low":60148.54,"close":60149.17},{"timestamp":1726291320000,"open":60148.94,"high":60155.08,"low":60148.61,"close":60150.76},{"timestamp":1726291380000,"open":60151.26,"high":60152.03,"low":60148.85,"close":60150.15},{"timestamp":1726291440000,"open":60149.84,"high":60150.25,"low":60136.8,"close":60137.67},{"timestamp":1726291500000,"open":60137.27,"high":60141.28,"low":60137.15,"close":60141.28},{"timestamp":1726291560000,"open":60140.72,"high":60141.42,"low":60120.38,"close":60123.18},{"timestamp":1726291620000,"open":60122.88,"high":60123.54,"low":60107.77,"close":60108.06},{"timestamp":1726291680000,"open":60108.62,"high":60129.11,"low":60108.06,"close":60128.54},{"timestamp":1726291740000,"open":60128.22,"high":60129.36,"low":60111.13,"close":60115.06},{"timestamp":1726291800000,"open":60115.58,"high":60118.9,"low":60101.77,"close":60102.62},{"timestamp":1726291860000,"open":60101.96,"high":60102.62,"low":60100.01,"close":60102.04},{"timestamp":1726291920000,"open":60101.62,"high":60102.04,"low":60075.79,"close":60075.79},{"timestamp":1726291980000,"open":60076.73,"high":60076.73,"low":60067.28,"close":60067.84},{"timestamp":1726292040000,"open":60067.92,"high":60070,"low":60059.76,"close":60070},{"timestamp":1726292100000,"open":60069.25,"high":60128.48,"low":60069.25,"close":60127.86},{"timestamp":1726292160000,"open":60128.8,"high":60158.52,"low":60127.86,"close":60148.94},{"timestamp":1726292220000,"open":60148.98,"high":60161.65,"low":60146.22,"close":60146.9},{"timestamp":1726292280000,"open":60147,"high":60161.99,"low":60141.84,"close":60153.72},{"timestamp":1726292340000,"open":60153.34,"high":60160.72,"low":60152,"close":60160.32},{"timestamp":1726292400000,"open":60160.18,"high":60160.86,"low":60148.17,"close":60149.02},{"timestamp":1726292460000,"open":60149.08,"high":60156.72,"low":60148.45,"close":60156.12},{"timestamp":1726292520000,"open":60156.08,"high":60162.74,"low":60155.74,"close":60162.74},{"timestamp":1726292580000,"open":60162.73,"high":60164.03,"low":60160.22,"close":60161.19},{"timestamp":1726292640000,"open":60160.95,"high":60161.36,"low":60158.81,"close":60159.76},{"timestamp":1726292700000,"open":60159.87,"high":60160.26,"low":60114.08,"close":60115},{"timestamp":1726292760000,"open":60115.22,"high":60132.32,"low":60114.72,"close":60132.32},{"timestamp":1726292820000,"open":60132.2,"high":60132.39,"low":60088.06,"close":60088.51},{"timestamp":1726292880000,"open":60088.32,"high":60093.62,"low":60088.32,"close":60093.44},{"timestamp":1726292940000,"open":60092.88,"high":60105.84,"low":60092.8,"close":60100.6},{"timestamp":1726293000000,"open":60100.34,"high":60104.8,"low":60097.78,"close":60104.44},{"timestamp":1726293060000,"open":60103.99,"high":60104.76,"low":60098.54,"close":60099.06},{"timestamp":1726293120000,"open":60099.5,"high":60099.9,"low":60093.66,"close":60094.15},{"timestamp":1726293180000,"open":60093.76,"high":60094.42,"low":60083.49,"close":60084.2},{"timestamp":1726293240000,"open":60084.49,"high":60085.05,"low":60076.22,"close":60076.75},{"timestamp":1726293300000,"open":60076.59,"high":60077.17,"low":60063.57,"close":60064.08},{"timestamp":1726293360000,"open":60064.18,"high":60064.5,"low":59997.36,"close":60004.5},{"timestamp":1726293420000,"open":60004.19,"high":60025.28,"low":59977.58,"close":59978.04},{"timestamp":1726293480000,"open":59978.36,"high":59993.715,"low":59964.82,"close":59965.46},{"timestamp":1726293540000,"open":59965.45,"high":59965.61,"low":59932.5,"close":59939.06},{"timestamp":1726293600000,"open":59939.28,"high":59939.39,"low":59921.74,"close":59922.5},{"timestamp":1726293660000,"open":59922.92,"high":59952.66,"low":59921.62,"close":59952.25},{"timestamp":1726293720000,"open":59952.66,"high":59985.84,"low":59952.25,"close":59979.42},{"timestamp":1726293780000,"open":59979.32,"high":59986.93,"low":59974.1,"close":59986.93},{"timestamp":1726293840000,"open":59986.32,"high":60025.01,"low":59986.01,"close":60019.4},{"timestamp":1726293900000,"open":60019.02,"high":60027.95,"low":60008.54,"close":60009.16},{"timestamp":1726293960000,"open":60009.14,"high":60009.16,"low":59969.31,"close":59974.38},{"timestamp":1726294020000,"open":59974.04,"high":59976.37,"low":59960.71,"close":59976.1},{"timestamp":1726294080000,"open":59976.2,"high":59996.31,"low":59976.06,"close":59994.5},{"timestamp":1726294140000,"open":59994.32,"high":59995.21,"low":59988.76,"close":59992.5},{"timestamp":1726294200000,"open":59992.16,"high":59997.75,"low":59974.13,"close":59974.46},{"timestamp":1726294260000,"open":59974.92,"high":59978.385,"low":59972.81,"close":59975.58},{"timestamp":1726294320000,"open":59975.62,"high":59991.02,"low":59975.24,"close":59990.22},{"timestamp":1726294380000,"open":59990.45,"high":60019.48,"low":59990.16,"close":60015.39},{"timestamp":1726294440000,"open":60015.46,"high":60031.32,"low":60013.28,"close":60028.06},{"timestamp":1726294500000,"open":60028.1,"high":60028.23,"low":60022.315,"close":60023.43},{"timestamp":1726294560000,"open":60023.68,"high":60024.34,"low":60022.34,"close":60023.07},{"timestamp":1726294620000,"open":60022.76,"high":60023.48,"low":60000.91,"close":60001.02},{"timestamp":1726294680000,"open":60000.78,"high":60001.7,"low":59999.6,"close":60000.3},{"timestamp":1726294740000,"open":59999.94,"high":60001.14,"low":59999.4,"close":59999.92},{"timestamp":1726294800000,"open":59999.72,"high":60000.44,"low":59969.54,"close":59970.17},{"timestamp":1726294860000,"open":59969.65,"high":60014.725,"low":59969.3,"close":60014.56},{"timestamp":1726294920000,"open":60014.46,"high":60022.54,"low":60014.02,"close":60016.52},{"timestamp":1726294980000,"open":60016.8,"high":60016.8,"low":60010.99,"close":60011.42},{"timestamp":1726295040000,"open":60011.38,"high":60011.94,"low":59991.53,"close":59992.36},{"timestamp":1726295100000,"open":59991.96,"high":60003.26,"low":59990.08,"close":60003.26},{"timestamp":1726295160000,"open":60003.68,"high":60004.28,"low":59988.57,"close":59989.08},{"timestamp":1726295220000,"open":59988.75,"high":59989.76,"low":59988.1,"close":59989.26},{"timestamp":1726295280000,"open":59988.86,"high":59989.44,"low":59986.2,"close":59988},{"timestamp":1726295340000,"open":59988.39,"high":59991.92,"low":59987.58,"close":59990.88},{"timestamp":1726295400000,"open":59991.05,"high":59991.42,"low":59988.48,"close":59989.56},{"timestamp":1726295460000,"open":59989.76,"high":59991.36,"low":59988.64,"close":59989.68},{"timestamp":1726295520000,"open":59989.14,"high":59989.92,"low":59984.88,"close":59985.45},{"timestamp":1726295580000,"open":59985.75,"high":59986.02,"low":59970.14,"close":59971.48},{"timestamp":1726295640000,"open":59971.57,"high":59971.69,"low":59969.83,"close":59970.34},{"timestamp":1726295700000,"open":59970.62,"high":59972.13,"low":59966.94,"close":59971.96},{"timestamp":1726295760000,"open":59971.2,"high":59972.26,"low":59970.28,"close":59970.8},{"timestamp":1726295820000,"open":59971.68,"high":59971.68,"low":59966.74,"close":59967.09},{"timestamp":1726295880000,"open":59967.58,"high":59968.06,"low":59949.45,"close":59950.04},{"timestamp":1726295940000,"open":59950.02,"high":59950.57,"low":59917.97,"close":59928.82},{"timestamp":1726296000000,"open":59928.97,"high":59928.97,"low":59917.78,"close":59921.2},{"timestamp":1726296060000,"open":59921.37,"high":59934.67,"low":59917.26,"close":59933.88},{"timestamp":1726296120000,"open":59934.29,"high":59974.24,"low":59933.82,"close":59973.56},{"timestamp":1726296180000,"open":59973.73,"high":60026.47,"low":59973.39,"close":60025.34},{"timestamp":1726296240000,"open":60025.51,"high":60026.52,"low":60024.45,"close":60025.59},{"timestamp":1726296300000,"open":60025.83,"high":60026.12,"low":60019.02,"close":60019.48},{"timestamp":1726296360000,"open":60019.71,"high":60055.72,"low":60018.94,"close":60055.1},{"timestamp":1726296420000,"open":60055.71,"high":60091.46,"low":60054.8,"close":60075.66},{"timestamp":1726296480000,"open":60075.77,"high":60091.17,"low":60074.74,"close":60088.18},{"timestamp":1726296540000,"open":60088.48,"high":60089.1,"low":60084.44,"close":60088.15},{"timestamp":1726296600000,"open":60087.68,"high":60089.24,"low":60087.28,"close":60088.07},{"timestamp":1726296660000,"open":60087.7,"high":60088.71,"low":60085.16,"close":60085.57},{"timestamp":1726296720000,"open":60085.84,"high":60088.02,"low":60084.98,"close":60087.18},{"timestamp":1726296780000,"open":60087.27,"high":60088.3,"low":60086.56,"close":60087.25},{"timestamp":1726296840000,"open":60086.91,"high":60087.55,"low":60085.78,"close":60086.36},{"timestamp":1726296900000,"open":60086.58,"high":60086.58,"low":60080.18,"close":60080.69},{"timestamp":1726296960000,"open":60080.88,"high":60081.61,"low":60079.72,"close":60079.78},{"timestamp":1726297020000,"open":60079.88,"high":60080.86,"low":60044.32,"close":60058.44},{"timestamp":1726297080000,"open":60057.98,"high":60059.34,"low":60057.58,"close":60058.58},{"timestamp":1726297140000,"open":60058.46,"high":60059.28,"low":60057.62,"close":60058.6},{"timestamp":1726297200000,"open":60058.89,"high":60059.18,"low":60047.28,"close":60048.06},{"timestamp":1726297260000,"open":60048.22,"high":60048.3,"low":60027.9,"close":60036.68},{"timestamp":1726297320000,"open":60036.72,"high":60036.72,"low":60023.16,"close":60027.82},{"timestamp":1726297380000,"open":60027.86,"high":60032.54,"low":60023.37,"close":60026.14},{"timestamp":1726297440000,"open":60026,"high":60026.84,"low":60025.12,"close":60025.92},{"timestamp":1726297500000,"open":60025.8,"high":60026.02,"low":60023.96,"close":60024.17},{"timestamp":1726297560000,"open":60024.17,"high":60024.17,"low":60024.17,"close":60024.17},{"timestamp":1726297620000,"open":60024.17,"high":60024.17,"low":60024.17,"close":60024.17},{"timestamp":1726297860000,"open":60006.96,"high":60024.17,"low":60005.8,"close":60013.18},{"timestamp":1726297920000,"open":60013.23,"high":60014.31,"low":60012.66,"close":60013.4},{"timestamp":1726297980000,"open":60013.83,"high":60031.38,"low":60011.74,"close":60029.21},{"timestamp":1726298040000,"open":60028.52,"high":60050.2,"low":60026.67,"close":60049.56},{"timestamp":1726298100000,"open":60050.52,"high":60069.73,"low":60049.56,"close":60062.16},{"timestamp":1726298160000,"open":60061.98,"high":60064.885,"low":60042.09,"close":60044.14},{"timestamp":1726298220000,"open":60044.16,"high":60044.73,"low":60043.26,"close":60044.22},{"timestamp":1726298280000,"open":60043.84,"high":60044.8,"low":60043.6,"close":60044.19},{"timestamp":1726298340000,"open":60044.32,"high":60044.68,"low":60038.22,"close":60040.58},{"timestamp":1726298400000,"open":60040.34,"high":60095.54,"low":60039.8,"close":60064.84},{"timestamp":1726298460000,"open":60065.08,"high":60067.22,"low":60055.22,"close":60057.95},{"timestamp":1726298520000,"open":60057.48,"high":60058.34,"low":60056.38,"close":60057.18},{"timestamp":1726298580000,"open":60056.8,"high":60058.25,"low":60047.54,"close":60048.42},{"timestamp":1726298640000,"open":60048.14,"high":60077.98,"low":60047.72,"close":60077.98},{"timestamp":1726298700000,"open":60066.945,"high":60077.98,"low":60066.92,"close":60068.2},{"timestamp":1726298760000,"open":60068.14,"high":60081.82,"low":60056.92,"close":60081.785},{"timestamp":1726298820000,"open":60081.825,"high":60083.22,"low":60080.28,"close":60082.66},{"timestamp":1726298880000,"open":60083.14,"high":60087.48,"low":60082.36,"close":60087.04},{"timestamp":1726298940000,"open":60086.465,"high":60105.74,"low":60086.465,"close":60105.74},{"timestamp":1726299000000,"open":60105.86,"high":60125.96,"low":60098.385,"close":60125.36},{"timestamp":1726299060000,"open":60125.74,"high":60127.85,"low":60124.9,"close":60126.67},{"timestamp":1726299120000,"open":60126.27,"high":60130.03,"low":60126.27,"close":60129.46},{"timestamp":1726299180000,"open":60129.2,"high":60129.84,"low":60125.7,"close":60126.3},{"timestamp":1726299240000,"open":60126.24,"high":60129.61,"low":60125.84,"close":60129.16},{"timestamp":1726299300000,"open":60129.46,"high":60150.98,"low":60128.71,"close":60150.27},{"timestamp":1726299360000,"open":60150.43,"high":60158.66,"low":60149.62,"close":60158.04},{"timestamp":1726299420000,"open":60158.4,"high":60184.19,"low":60157.29,"close":60183.44},{"timestamp":1726299480000,"open":60183.54,"high":60183.7,"low":60151.7,"close":60176.84},{"timestamp":1726299540000,"open":60177.34,"high":60177.96,"low":60160.62,"close":60161.4},{"timestamp":1726299600000,"open":60160.64,"high":60161.66,"low":60139.5,"close":60145.72},{"timestamp":1726299660000,"open":60146.18,"high":60153.8,"low":60143.7,"close":60143.85},{"timestamp":1726299720000,"open":60143.82,"high":60145.06,"low":60139.41,"close":60139.63},{"timestamp":1726299780000,"open":60140.08,"high":60140.71,"low":60139.56,"close":60139.64},{"timestamp":1726299840000,"open":60140.24,"high":60164.9,"low":60139.34,"close":60157.68},{"timestamp":1726299900000,"open":60157.62,"high":60158.48,"low":60149.375,"close":60149.82},{"timestamp":1726299960000,"open":60149.8,"high":60150.84,"low":60141.69,"close":60141.96},{"timestamp":1726300020000,"open":60142.18,"high":60152.35,"low":60132.04,"close":60152.02},{"timestamp":1726300080000,"open":60151.8,"high":60158.9,"low":60151.24,"close":60157.86},{"timestamp":1726300140000,"open":60158.32,"high":60181.09,"low":60157.42,"close":60180.29},{"timestamp":1726300200000,"open":60180.56,"high":60180.56,"low":60160.91,"close":60161.55},{"timestamp":1726300260000,"open":60161.32,"high":60161.56,"low":60155.4,"close":60157.14},{"timestamp":1726300320000,"open":60157.6,"high":60157.88,"low":60155.12,"close":60157.46},{"timestamp":1726300380000,"open":60157.79,"high":60157.84,"low":60153.65,"close":60154.84},{"timestamp":1726300440000,"open":60154.76,"high":60155.42,"low":60144.69,"close":60145.47},{"timestamp":1726300500000,"open":60144.88,"high":60149.96,"low":60144.88,"close":60147.97},{"timestamp":1726300560000,"open":60147.66,"high":60173.18,"low":60147.45,"close":60170.34},{"timestamp":1726300620000,"open":60169.99,"high":60170.34,"low":60158.14,"close":60158.97},{"timestamp":1726300680000,"open":60159.56,"high":60159.95,"low":60150.275,"close":60151.38},{"timestamp":1726300740000,"open":60151.03,"high":60157.07,"low":60150.93,"close":60154.1},{"timestamp":1726300800000,"open":60154.75,"high":60172.62,"low":60151.64,"close":60165.82},{"timestamp":1726300860000,"open":60166.08,"high":60166.08,"low":60138.77,"close":60139.23},{"timestamp":1726300920000,"open":60139.12,"high":60148.3,"low":60131.35,"close":60133.66},{"timestamp":1726300980000,"open":60133,"high":60134.28,"low":60113.53,"close":60114.62},{"timestamp":1726301040000,"open":60114.84,"high":60115.94,"low":60086.775,"close":60091.67},{"timestamp":1726301100000,"open":60090.49,"high":60112.34,"low":60083.77,"close":60111.72},{"timestamp":1726301160000,"open":60111.5,"high":60114.405,"low":60110.69,"close":60113.31},{"timestamp":1726301220000,"open":60113.28,"high":60113.71,"low":60096.77,"close":60097.81},{"timestamp":1726301280000,"open":60097.64,"high":60098.14,"low":60093.68,"close":60096.25},{"timestamp":1726301340000,"open":60095.92,"high":60096.63,"low":60087.17,"close":60088.6},{"timestamp":1726301400000,"open":60088.01,"high":60093.28,"low":60086.68,"close":60092.04},{"timestamp":1726301460000,"open":60092.34,"high":60093,"low":60081.59,"close":60081.64},{"timestamp":1726301520000,"open":60081.78,"high":60082.58,"low":60066.275,"close":60066.275},{"timestamp":1726301580000,"open":60066.02,"high":60067.24,"low":60066.02,"close":60066.38},{"timestamp":1726301640000,"open":60066.62,"high":60066.98,"low":60039.52,"close":60047.71},{"timestamp":1726301700000,"open":60047.59,"high":60064.115,"low":60047.18,"close":60055.94},{"timestamp":1726301760000,"open":60056,"high":60059.01,"low":60055.05,"close":60056.79},{"timestamp":1726301820000,"open":60056.48,"high":60064.64,"low":60056.06,"close":60063.81},{"timestamp":1726301880000,"open":60063.73,"high":60064.38,"low":60062.69,"close":60063.31},{"timestamp":1726301940000,"open":60063.52,"high":60064.04,"low":60058.5,"close":60058.92},{"timestamp":1726302000000,"open":60059.14,"high":60059.14,"low":60048.78,"close":60049.12},{"timestamp":1726302060000,"open":60049.64,"high":60050.03,"low":60037.12,"close":60040.84},{"timestamp":1726302120000,"open":60041.13,"high":60042.17,"low":60040.66,"close":60041.47},{"timestamp":1726302180000,"open":60041.61,"high":60042.24,"low":60040.62,"close":60041.16},{"timestamp":1726302240000,"open":60041.96,"high":60042.06,"low":60032.28,"close":60035.68},{"timestamp":1726302300000,"open":60035.6,"high":60037.6,"low":60028.78,"close":60029.61},{"timestamp":1726302360000,"open":60029.26,"high":60029.72,"low":60013.63,"close":60014.19},{"timestamp":1726302420000,"open":60014.32,"high":60014.98,"low":60006.3,"close":60007.04},{"timestamp":1726302480000,"open":60007.31,"high":60007.94,"low":60006.14,"close":60007.01},{"timestamp":1726302540000,"open":60006.68,"high":60007.65,"low":60001.4,"close":60003.26},{"timestamp":1726302600000,"open":60003.29,"high":60003.84,"low":59998.22,"close":59999.01},{"timestamp":1726302660000,"open":59999.07,"high":60003.02,"low":59998.1,"close":60002.63},{"timestamp":1726302720000,"open":60002.32,"high":60011.74,"low":60002.32,"close":60011.7},{"timestamp":1726302780000,"open":60011.97,"high":60045.125,"low":60011,"close":60039.95},{"timestamp":1726302840000,"open":60040.26,"high":60040.88,"low":60029.76,"close":60031.96},{"timestamp":1726302900000,"open":60032.65,"high":60062.515,"low":60031.01,"close":60061.9},{"timestamp":1726302960000,"open":60061.38,"high":60061.95,"low":60038.89,"close":60040.6},{"timestamp":1726303020000,"open":60040.84,"high":60040.84,"low":60016.5,"close":60018.38},{"timestamp":1726303080000,"open":60018.54,"high":60018.92,"low":60005.98,"close":60006.64},{"timestamp":1726303140000,"open":60005.96,"high":60007.22,"low":60004.12,"close":60005.02},{"timestamp":1726303200000,"open":60005.24,"high":60005.99,"low":60004.14,"close":60005.14},{"timestamp":1726303260000,"open":60005.27,"high":60006.58,"low":60002.03,"close":60005.54},{"timestamp":1726303320000,"open":60005.52,"high":60006.16,"low":60003.74,"close":60004},{"timestamp":1726303380000,"open":60004.24,"high":60017.28,"low":60001.12,"close":60017.1},{"timestamp":1726303440000,"open":60017.02,"high":60019.16,"low":60016.03,"close":60016.76},{"timestamp":1726303500000,"open":60017.08,"high":60017.97,"low":60011.5,"close":60012.21},{"timestamp":1726303560000,"open":60011.57,"high":60012.53,"low":59997.67,"close":59998.38},{"timestamp":1726303620000,"open":59998.37,"high":59998.86,"low":59982.135,"close":59982.7},{"timestamp":1726303680000,"open":59983.1,"high":59985.02,"low":59976.45,"close":59976.8},{"timestamp":1726303740000,"open":59977.2,"high":59977.22,"low":59948.72,"close":59973.23},{"timestamp":1726303800000,"open":59972.8,"high":59984.57,"low":59969.88,"close":59983.94},{"timestamp":1726303860000,"open":59983.8,"high":59986.555,"low":59982.15,"close":59985.13},{"timestamp":1726303920000,"open":59984.96,"high":59986.12,"low":59982.61,"close":59984.68},{"timestamp":1726303980000,"open":59984.06,"high":59985.47,"low":59975.66,"close":59976.25},{"timestamp":1726304040000,"open":59974.465,"high":59976.88,"low":59971.98,"close":59976.2},{"timestamp":1726304100000,"open":59976.32,"high":59982.62,"low":59974.615,"close":59981.98},{"timestamp":1726304160000,"open":59982.2,"high":59982.54,"low":59979.77,"close":59981.3},{"timestamp":1726304220000,"open":59980.59,"high":59981.3,"low":59971.7,"close":59979.12},{"timestamp":1726304280000,"open":59979.88,"high":59980,"low":59975.7,"close":59978.74},{"timestamp":1726304340000,"open":59978.64,"high":59984.47,"low":59978,"close":59984.26},{"timestamp":1726304400000,"open":59983.9,"high":60002.62,"low":59981.15,"close":60001.07},{"timestamp":1726304460000,"open":60001.32,"high":60002.38,"low":60000.96,"close":60001.24},{"timestamp":1726304520000,"open":60002.08,"high":60004.64,"low":60000.9,"close":60003.94},{"timestamp":1726304580000,"open":60004.06,"high":60015.82,"low":60003.03,"close":60015.3},{"timestamp":1726304640000,"open":60015.64,"high":60015.64,"low":60009.14,"close":60012.17},{"timestamp":1726304700000,"open":60012.11,"high":60016,"low":60012.04,"close":60014.8},{"timestamp":1726304760000,"open":60014.96,"high":60054.44,"low":60014.35,"close":60050.86},{"timestamp":1726304820000,"open":60051.32,"high":60055.72,"low":60044.77,"close":60044.77},{"timestamp":1726304880000,"open":60045.26,"high":60045.89,"low":60027.63,"close":60028.84},{"timestamp":1726304940000,"open":60028.5,"high":60031.92,"low":60028.5,"close":60031.36},{"timestamp":1726305000000,"open":60031.23,"high":60031.78,"low":60024.62,"close":60025.36},{"timestamp":1726305060000,"open":60025.51,"high":60025.68,"low":60021.28,"close":60021.78},{"timestamp":1726305120000,"open":60022.42,"high":60030.1,"low":60021.46,"close":60029.6},{"timestamp":1726305180000,"open":60029.27,"high":60029.89,"low":60027.1,"close":60027.1},{"timestamp":1726305240000,"open":60027.09,"high":60028.61,"low":60014.085,"close":60016.18},{"timestamp":1726305300000,"open":60016.07,"high":60016.36,"low":59996.84,"close":59997.61},{"timestamp":1726305360000,"open":59997.14,"high":59998.04,"low":59996.6,"close":59997.41},{"timestamp":1726305420000,"open":59997.52,"high":59998.12,"low":59988.68,"close":59989.08},{"timestamp":1726305480000,"open":59989.72,"high":59990.61,"low":59967.76,"close":59977.2},{"timestamp":1726305540000,"open":59977.14,"high":59980.2,"low":59975.24,"close":59975.24},{"timestamp":1726305600000,"open":59975.64,"high":59975.9,"low":59964.1,"close":59964.1},{"timestamp":1726305660000,"open":59964.02,"high":59964.52,"low":59951.02,"close":59951.1},{"timestamp":1726305720000,"open":59951.62,"high":59965.77,"low":59951.1,"close":59965.18},{"timestamp":1726305780000,"open":59964.8,"high":59973.12,"low":59964.15,"close":59965.82},{"timestamp":1726305840000,"open":59965.9,"high":59966.24,"low":59960.08,"close":59961.41},{"timestamp":1726305900000,"open":59961.86,"high":59964.7,"low":59961.14,"close":59962.96},{"timestamp":1726305960000,"open":59963.02,"high":59978.89,"low":59962.41,"close":59977.82},{"timestamp":1726306020000,"open":59978.18,"high":59978.2,"low":59973.465,"close":59975.04},{"timestamp":1726306080000,"open":59975.74,"high":59976.72,"low":59974.6,"close":59975.08},{"timestamp":1726306140000,"open":59974.95,"high":59975.46,"low":59972.91,"close":59973.54},{"timestamp":1726306200000,"open":59973.8,"high":59974.79,"low":59973.06,"close":59974.26},{"timestamp":1726306260000,"open":59974.53,"high":59987.42,"low":59961.42,"close":59987.14},{"timestamp":1726306320000,"open":59986.68,"high":59987.24,"low":59965.43,"close":59966.45},{"timestamp":1726306380000,"open":59966.54,"high":59973.615,"low":59965.98,"close":59971.52},{"timestamp":1726306440000,"open":59971.82,"high":59973.24,"low":59970.02,"close":59972.52},{"timestamp":1726306500000,"open":59972.1,"high":59998.86,"low":59971.2,"close":59997.145},{"timestamp":1726306560000,"open":59996.92,"high":59999.51,"low":59973.36,"close":59973.78},{"timestamp":1726306620000,"open":59974.12,"high":59975.895,"low":59964.08,"close":59974.84},{"timestamp":1726306680000,"open":59974.86,"high":59975.62,"low":59973.16,"close":59974.06},{"timestamp":1726306740000,"open":59974.02,"high":59980.18,"low":59973.36,"close":59979.5},{"timestamp":1726306800000,"open":59979.96,"high":59983.395,"low":59961.34,"close":59962.48},{"timestamp":1726306860000,"open":59962,"high":59962.76,"low":59931.5,"close":59932.48},{"timestamp":1726306920000,"open":59932.31,"high":59932.74,"low":59926.58,"close":59926.75},{"timestamp":1726306980000,"open":59926.64,"high":59926.8,"low":59908.15,"close":59911.36},{"timestamp":1726307040000,"open":59911.54,"high":59947.14,"low":59911.3,"close":59945.66},{"timestamp":1726307100000,"open":59945.67,"high":59945.67,"low":59927.06,"close":59929.68},{"timestamp":1726307160000,"open":59929.44,"high":59930.21,"low":59920.28,"close":59920.5},{"timestamp":1726307220000,"open":59920.52,"high":59921.68,"low":59914.58,"close":59915.06},{"timestamp":1726307280000,"open":59915.15,"high":59916.35,"low":59912.76,"close":59913.08},{"timestamp":1726307340000,"open":59913.32,"high":59941.68,"low":59888.24,"close":59941.33},{"timestamp":1726307400000,"open":59941.45,"high":59974.16,"low":59941.33,"close":59973.9},{"timestamp":1726307460000,"open":59974.78,"high":60010.98,"low":59973.78,"close":60004.85},{"timestamp":1726307520000,"open":60005,"high":60036.87,"low":60004.56,"close":60025.55},{"timestamp":1726307580000,"open":60025.64,"high":60028.26,"low":60023.2,"close":60026.93},{"timestamp":1726307640000,"open":60026.82,"high":60041.61,"low":60026.82,"close":60041.19},{"timestamp":1726307700000,"open":60041.04,"high":60054.92,"low":60039.8,"close":60052.62},{"timestamp":1726307760000,"open":60052.28,"high":60052.75,"low":60047.25,"close":60048.135},{"timestamp":1726307820000,"open":60047.58,"high":60061.94,"low":60046.88,"close":60059.52},{"timestamp":1726307880000,"open":60059.42,"high":60077.92,"low":60059.19,"close":60077.68},{"timestamp":1726307940000,"open":60076.99,"high":60078.44,"low":60076.8,"close":60077.405},{"timestamp":1726308000000,"open":60078.41,"high":60078.41,"low":60046.56,"close":60046.56},{"timestamp":1726308060000,"open":60047.605,"high":60063.77,"low":60046.02,"close":60059.86},{"timestamp":1726308120000,"open":60059.84,"high":60060.22,"low":60041.06,"close":60041.45},{"timestamp":1726308180000,"open":60041.04,"high":60041.45,"low":60015.39,"close":60016.54},{"timestamp":1726308240000,"open":60016.52,"high":60017.34,"low":60015.53,"close":60017.06},{"timestamp":1726308300000,"open":60017.01,"high":60023.8,"low":60001.79,"close":60010.44},{"timestamp":1726308360000,"open":60010.48,"high":60041.16,"low":60009.83,"close":60040.38},{"timestamp":1726308420000,"open":60040.49,"high":60040.58,"low":60017.18,"close":60019.04},{"timestamp":1726308480000,"open":60019.12,"high":60022.97,"low":60018.84,"close":60022.28},{"timestamp":1726308540000,"open":60022.72,"high":60023.02,"low":60021.68,"close":60022.03},{"timestamp":1726308600000,"open":60020.04,"high":60022.03,"low":59995.56,"close":59996.42},{"timestamp":1726308660000,"open":59996.22,"high":59998.18,"low":59986.155,"close":59992.04},{"timestamp":1726308720000,"open":59992.34,"high":59992.44,"low":59980.51,"close":59981.53},{"timestamp":1726308780000,"open":59981.14,"high":59981.86,"low":59971.56,"close":59971.92},{"timestamp":1726308840000,"open":59971.86,"high":60021.675,"low":59971.23,"close":60015.91},{"timestamp":1726308900000,"open":60016.02,"high":60016.02,"low":59947.99,"close":59960.57},{"timestamp":1726308960000,"open":59960.48,"high":59973.18,"low":59953.79,"close":59972.18},{"timestamp":1726309020000,"open":59972.34,"high":59980.32,"low":59971.86,"close":59979.68},{"timestamp":1726309080000,"open":59979.49,"high":59980.2,"low":59974.47,"close":59975.62},{"timestamp":1726309140000,"open":59975.46,"high":59975.98,"low":59973.83,"close":59974.48},{"timestamp":1726309200000,"open":59973.87,"high":59974.86,"low":59972.6,"close":59973.175},{"timestamp":1726309260000,"open":59973.26,"high":59974.94,"low":59960.76,"close":59961.16},{"timestamp":1726309320000,"open":59961.04,"high":59966.52,"low":59959.01,"close":59959.81},{"timestamp":1726309380000,"open":59959.78,"high":59960.05,"low":59943.34,"close":59944.8},{"timestamp":1726309440000,"open":59945.34,"high":59945.34,"low":59941,"close":59941.92},{"timestamp":1726309500000,"open":59941.56,"high":59999.66,"low":59941.25,"close":59997.06},{"timestamp":1726309560000,"open":59997.98,"high":59998,"low":59990.12,"close":59993.025},{"timestamp":1726309620000,"open":59992.785,"high":59996.38,"low":59990.54,"close":59990.84},{"timestamp":1726309680000,"open":59991.12,"high":59991.84,"low":59990.36,"close":59991.36},{"timestamp":1726309740000,"open":59991.47,"high":59993.58,"low":59990.5,"close":59993.31},{"timestamp":1726309800000,"open":59993.3,"high":59993.31,"low":59953.04,"close":59953.86},{"timestamp":1726309860000,"open":59954.04,"high":59955.62,"low":59952.97,"close":59953.7},{"timestamp":1726309920000,"open":59953.61,"high":59955.94,"low":59951.4,"close":59955.2},{"timestamp":1726309980000,"open":59955.46,"high":59955.61,"low":59951.24,"close":59952.17},{"timestamp":1726310040000,"open":59952.28,"high":59958.47,"low":59951.02,"close":59958.47},{"timestamp":1726310100000,"open":59958.52,"high":59959.92,"low":59957.75,"close":59959.24},{"timestamp":1726310160000,"open":59959.21,"high":59986.58,"low":59958.55,"close":59986.13},{"timestamp":1726310220000,"open":59985.55,"high":59986.54,"low":59985.08,"close":59986.24},{"timestamp":1726310280000,"open":59985.64,"high":59986.24,"low":59960.94,"close":59965.16},{"timestamp":1726310340000,"open":59965.06,"high":59966.26,"low":59964.54,"close":59965.52},{"timestamp":1726310400000,"open":59965.29,"high":59965.99,"low":59951.05,"close":59951.62},{"timestamp":1726310460000,"open":59951.36,"high":59953.66,"low":59950.82,"close":59952.98},{"timestamp":1726310520000,"open":59953.23,"high":59958.28,"low":59946.3,"close":59946.46},{"timestamp":1726310580000,"open":59947.24,"high":59947.3,"low":59943.14,"close":59943.9},{"timestamp":1726310640000,"open":59943.48,"high":59944.4,"low":59930.97,"close":59939.17},{"timestamp":1726310700000,"open":59938.32,"high":59939.54,"low":59906.08,"close":59906.28},{"timestamp":1726310760000,"open":59906.84,"high":59916.48,"low":59899.15,"close":59899.96},{"timestamp":1726310820000,"open":59899.52,"high":59900.18,"low":59840.53,"close":59846.56},{"timestamp":1726310880000,"open":59848.625,"high":59852.88,"low":59846.56,"close":59851.32},{"timestamp":1726310940000,"open":59851.26,"high":59851.59,"low":59831.53,"close":59836.4},{"timestamp":1726311000000,"open":59836.52,"high":59837.45,"low":59833.32,"close":59836.5},{"timestamp":1726311060000,"open":59836.58,"high":59876.18,"low":59836.4,"close":59838.76},{"timestamp":1726311120000,"open":59838.47,"high":59841.36,"low":59837.16,"close":59838.08},{"timestamp":1726311180000,"open":59837.44,"high":59838.86,"low":59835.02,"close":59835.02},{"timestamp":1726311240000,"open":59835.08,"high":59838.68,"low":59829.98,"close":59830.44},{"timestamp":1726311300000,"open":59830.14,"high":59835.44,"low":59829.88,"close":59834.6},{"timestamp":1726311360000,"open":59834.76,"high":59835.22,"low":59828.98,"close":59829.78},{"timestamp":1726311420000,"open":59829.86,"high":59845.52,"low":59805.32,"close":59845.09},{"timestamp":1726311480000,"open":59844.66,"high":59878.68,"low":59842.35,"close":59843.72},{"timestamp":1726311540000,"open":59844.14,"high":59866.2,"low":59843.72,"close":59862.01},{"timestamp":1726311600000,"open":59862.28,"high":59862.32,"low":59808,"close":59818.51},{"timestamp":1726311660000,"open":59818.625,"high":59819.05,"low":59801.28,"close":59803.26},{"timestamp":1726311720000,"open":59804.23,"high":59810.6,"low":59803.26,"close":59808.74},{"timestamp":1726311780000,"open":59809.08,"high":59820.63,"low":59807.04,"close":59818.12},{"timestamp":1726311840000,"open":59818.31,"high":59818.54,"low":59805.06,"close":59805.66},{"timestamp":1726311900000,"open":59805.88,"high":59835.59,"low":59803.415,"close":59818.46},{"timestamp":1726311960000,"open":59818.83,"high":59835.8,"low":59816.69,"close":59816.69},{"timestamp":1726312020000,"open":59816.46,"high":59817.88,"low":59804.84,"close":59805.14},{"timestamp":1726312080000,"open":59805.8,"high":59805.84,"low":59799.22,"close":59800.22},{"timestamp":1726312140000,"open":59799.74,"high":59800.26,"low":59798.02,"close":59798.96},{"timestamp":1726312200000,"open":59798.64,"high":59799.16,"low":59797.63,"close":59798.1},{"timestamp":1726312260000,"open":59798.58,"high":59798.72,"low":59766.72,"close":59767.09},{"timestamp":1726312320000,"open":59767.52,"high":59767.82,"low":59728.02,"close":59740.52},{"timestamp":1726312380000,"open":59739.97,"high":59742.52,"low":59726.3,"close":59736.75},{"timestamp":1726312440000,"open":59736.73,"high":59770.32,"low":59736.73,"close":59769.11},{"timestamp":1726312500000,"open":59769.89,"high":59787.195,"low":59743.825,"close":59784.72},{"timestamp":1726312560000,"open":59784.6,"high":59838.66,"low":59783.03,"close":59815.04},{"timestamp":1726312620000,"open":59815.34,"high":59824.5,"low":59810.64,"close":59811.52},{"timestamp":1726312680000,"open":59811.48,"high":59819.86,"low":59811.26,"close":59818.6},{"timestamp":1726312740000,"open":59818.64,"high":59822.51,"low":59815.3,"close":59816.38},{"timestamp":1726312800000,"open":59816.6,"high":59825.14,"low":59816.16,"close":59818.7},{"timestamp":1726312860000,"open":59818.6,"high":59819.66,"low":59781.03,"close":59782.22},{"timestamp":1726312920000,"open":59781.96,"high":59800.81,"low":59774.59,"close":59785.66},{"timestamp":1726312980000,"open":59784.815,"high":59786.28,"low":59771.5,"close":59772.16},{"timestamp":1726313040000,"open":59772.38,"high":59772.7,"low":59752.96,"close":59753.715},{"timestamp":1726313100000,"open":59753.81,"high":59785.47,"low":59753.64,"close":59785.47},{"timestamp":1726313160000,"open":59785.15,"high":59804.06,"low":59785.15,"close":59803.9},{"timestamp":1726313220000,"open":59803.91,"high":59819.86,"low":59799.85,"close":59816.86},{"timestamp":1726313280000,"open":59816.74,"high":59823.07,"low":59816.42,"close":59822.19},{"timestamp":1726313340000,"open":59822.5,"high":59826.07,"low":59797.25,"close":59802.42},{"timestamp":1726313400000,"open":59802.32,"high":59806.22,"low":59798.73,"close":59800.37},{"timestamp":1726313460000,"open":59800.96,"high":59812.94,"low":59798.32,"close":59812.32},{"timestamp":1726313520000,"open":59812.2,"high":59820.05,"low":59812.18,"close":59816.7},{"timestamp":1726313580000,"open":59816.56,"high":59836.63,"low":59816.3,"close":59832.48},{"timestamp":1726313640000,"open":59832.94,"high":59833.11,"low":59777.38,"close":59779.52},{"timestamp":1726313700000,"open":59779.56,"high":59780,"low":59755.03,"close":59755.38},{"timestamp":1726313760000,"open":59755.43,"high":59764.56,"low":59752.76,"close":59763.58},{"timestamp":1726313820000,"open":59763.98,"high":59764.97,"low":59752.46,"close":59753.32},{"timestamp":1726313880000,"open":59753.26,"high":59754.22,"low":59750.71,"close":59751.16},{"timestamp":1726313940000,"open":59751.63,"high":59755.22,"low":59750.7,"close":59753.74},{"timestamp":1726314000000,"open":59753.49,"high":59754.64,"low":59731.58,"close":59731.76},{"timestamp":1726314060000,"open":59732.12,"high":59732.76,"low":59717.93,"close":59720.12},{"timestamp":1726314120000,"open":59719.56,"high":59720.12,"low":59696.92,"close":59697.74},{"timestamp":1726314180000,"open":59697.36,"high":59698.09,"low":59668.17,"close":59668.39},{"timestamp":1726314240000,"open":59668.955,"high":59700.09,"low":59668.39,"close":59699.1},{"timestamp":1726314300000,"open":59699.22,"high":59700.08,"low":59672.01,"close":59672.39},{"timestamp":1726314360000,"open":59672.38,"high":59675.12,"low":59671,"close":59671.61},{"timestamp":1726314420000,"open":59671.47,"high":59672.3,"low":59661,"close":59661.94},{"timestamp":1726314480000,"open":59662.01,"high":59662.25,"low":59640.03,"close":59641.1},{"timestamp":1726314540000,"open":59640.5,"high":59641.5,"low":59622.04,"close":59628.06},{"timestamp":1726314600000,"open":59627.98,"high":59697.37,"low":59625.08,"close":59697.37},{"timestamp":1726314660000,"open":59697.14,"high":59711.015,"low":59650.15,"close":59651.8},{"timestamp":1726314720000,"open":59651.72,"high":59670.92,"low":59649.98,"close":59670.18},{"timestamp":1726314780000,"open":59670.48,"high":59704.18,"low":59669.62,"close":59704},{"timestamp":1726314840000,"open":59704.14,"high":59739.235,"low":59703.76,"close":59736.24},{"timestamp":1726314900000,"open":59735.28,"high":59737.78,"low":59723.04,"close":59734.68},{"timestamp":1726314960000,"open":59734.33,"high":59735.1,"low":59723.11,"close":59726.13},{"timestamp":1726315020000,"open":59726.32,"high":59726.8,"low":59710.47,"close":59721.9},{"timestamp":1726315080000,"open":59721.74,"high":59723.885,"low":59720.4,"close":59722.34},{"timestamp":1726315140000,"open":59722.19,"high":59723.76,"low":59718.99,"close":59720.58},{"timestamp":1726315200000,"open":59720.98,"high":59721.08,"low":59693.415,"close":59707.13},{"timestamp":1726315260000,"open":59706.44,"high":59707.7,"low":59678.86,"close":59682.58},{"timestamp":1726315320000,"open":59682.14,"high":59687.34,"low":59676.96,"close":59677.735},{"timestamp":1726315380000,"open":59677.32,"high":59681.52,"low":59676.08,"close":59680.44},{"timestamp":1726315440000,"open":59680.91,"high":59680.91,"low":59667.81,"close":59668.54},{"timestamp":1726315500000,"open":59668.24,"high":59669.32,"low":59664.09,"close":59664.42},{"timestamp":1726315560000,"open":59664.52,"high":59664.82,"low":59648.68,"close":59649.77},{"timestamp":1726315620000,"open":59650.02,"high":59682.41,"low":59641.4,"close":59680.21},{"timestamp":1726315680000,"open":59679.82,"high":59726.98,"low":59678.59,"close":59726.28},{"timestamp":1726315740000,"open":59727.27,"high":59767.62,"low":59726.28,"close":59765.52},{"timestamp":1726315800000,"open":59765.8,"high":59768.54,"low":59719.79,"close":59749.94},{"timestamp":1726315860000,"open":59749.84,"high":59767.45,"low":59749.19,"close":59765.72},{"timestamp":1726315920000,"open":59765.43,"high":59775.72,"low":59764.9,"close":59772.36},{"timestamp":1726315980000,"open":59772.52,"high":59780.8,"low":59772.29,"close":59780.18},{"timestamp":1726316040000,"open":59780.61,"high":59783.66,"low":59779.55,"close":59783.06},{"timestamp":1726316100000,"open":59783.59,"high":59783.59,"low":59763.24,"close":59773.49},{"timestamp":1726316160000,"open":59773.9,"high":59787.26,"low":59757.71,"close":59758.2},{"timestamp":1726316220000,"open":59758.74,"high":59778.82,"low":59758.2,"close":59778.02},{"timestamp":1726316280000,"open":59778.52,"high":59788.19,"low":59778.02,"close":59786.42},{"timestamp":1726316340000,"open":59786.52,"high":59788.42,"low":59785.48,"close":59787.75},{"timestamp":1726316400000,"open":59787.77,"high":59766.68,"low":59763.66,"close":59765.15},{"timestamp":1726316460000,"open":59765.47,"high":59768.76,"low":59761.72,"close":59767.88},{"timestamp":1726316520000,"open":59767.98,"high":59776.42,"low":59766.32,"close":59775.6},{"timestamp":1726316580000,"open":59775.59,"high":59784.52,"low":59774.7,"close":59784.02},{"timestamp":1726316640000,"open":59784.11,"high":59794.96,"low":59783.72,"close":59794.58},{"timestamp":1726316700000,"open":59794.37,"high":59796,"low":59793.6,"close":59795.27},{"timestamp":1726316760000,"open":59795.19,"high":59796.11,"low":59794.3,"close":59795.36},{"timestamp":1726316820000,"open":59795.56,"high":59796.44,"low":59794.81,"close":59795.84},{"timestamp":1726316880000,"open":59795.83,"high":59816.51,"low":59795.46,"close":59816.08},{"timestamp":1726316940000,"open":59816.58,"high":59832.52,"low":59816.08,"close":59828.3},{"timestamp":1726317000000,"open":59828.64,"high":59828.86,"low":59804.72,"close":59809.06},{"timestamp":1726317060000,"open":59808.93,"high":59820.96,"low":59808.26,"close":59820.64},{"timestamp":1726317120000,"open":59820.46,"high":59820.64,"low":59808.1,"close":59808.7},{"timestamp":1726317180000,"open":59808.94,"high":59810.94,"low":59800.19,"close":59806.67},{"timestamp":1726317240000,"open":59807,"high":59830.88,"low":59806.67,"close":59829.88},{"timestamp":1726317300000,"open":59829.68,"high":59830.56,"low":59797.7,"close":59799.12},{"timestamp":1726317360000,"open":59798.71,"high":59802.86,"low":59796.39,"close":59796.66},{"timestamp":1726317420000,"open":59796.86,"high":59797.44,"low":59770.9,"close":59774.23},{"timestamp":1726317480000,"open":59774.25,"high":59775.68,"low":59768.64,"close":59772.73},{"timestamp":1726317540000,"open":59771.96,"high":59772.92,"low":59771.37,"close":59771.83},{"timestamp":1726317600000,"open":59772.3,"high":59787.64,"low":59771.62,"close":59785.35},{"timestamp":1726317660000,"open":59785.1,"high":59787.74,"low":59783.94,"close":59784.1},{"timestamp":1726317720000,"open":59784.21,"high":59784.58,"low":59772.16,"close":59778.6},{"timestamp":1726317780000,"open":59779.03,"high":59779.86,"low":59778.1,"close":59778.67},{"timestamp":1726317840000,"open":59779.01,"high":59784.56,"low":59778.4,"close":59782.52},{"timestamp":1726317900000,"open":59782.56,"high":59793.82,"low":59779.96,"close":59793.21},{"timestamp":1726317960000,"open":59793.1,"high":59830.6,"low":59793.1,"close":59830.2},{"timestamp":1726318020000,"open":59830.72,"high":59860.7,"low":59829.31,"close":59846.3},{"timestamp":1726318080000,"open":59846.52,"high":59849.44,"low":59845.52,"close":59847.41},{"timestamp":1726318140000,"open":59847.65,"high":59860.46,"low":59838.87,"close":59839.66},{"timestamp":1726318200000,"open":59839.62,"high":59843.06,"low":59839.04,"close":59841.96},{"timestamp":1726318260000,"open":59841.93,"high":59842.26,"low":59809.56,"close":59826.99},{"timestamp":1726318320000,"open":59826.44,"high":59833.33,"low":59821.95,"close":59832.68},{"timestamp":1726318380000,"open":59832.87,"high":59839,"low":59826.275,"close":59828.78},{"timestamp":1726318440000,"open":59828.62,"high":59831.97,"low":59823.71,"close":59824.12},{"timestamp":1726318500000,"open":59824.41,"high":59830.18,"low":59823.76,"close":59829.38},{"timestamp":1726318560000,"open":59829.66,"high":59829.9,"low":59803.925,"close":59805.64},{"timestamp":1726318620000,"open":59805.82,"high":59806.42,"low":59804.95,"close":59806.36},{"timestamp":1726318680000,"open":59805.5,"high":59808.04,"low":59805.28,"close":59807.34},{"timestamp":1726318740000,"open":59807.4,"high":59813.74,"low":59803.61,"close":59805.15},{"timestamp":1726318800000,"open":59804.7,"high":59805.68,"low":59770.79,"close":59779.56},{"timestamp":1726318860000,"open":59780.19,"high":59780.28,"low":59776.86,"close":59777.665},{"timestamp":1726318920000,"open":59777.48,"high":59791.24,"low":59770.1,"close":59782.58},{"timestamp":1726318980000,"open":59783.18,"high":59783.2,"low":59775.68,"close":59776.86},{"timestamp":1726319040000,"open":59776.705,"high":59777.6,"low":59766.66,"close":59767.12},{"timestamp":1726319100000,"open":59767.22,"high":59767.87,"low":59761.82,"close":59762.21},{"timestamp":1726319160000,"open":59762.17,"high":59763.23,"low":59759.72,"close":59760.42},{"timestamp":1726319220000,"open":59760.53,"high":59768.14,"low":59755.68,"close":59767.65},{"timestamp":1726319280000,"open":59767.32,"high":59783.2,"low":59767.32,"close":59771.14},{"timestamp":1726319340000,"open":59770.77,"high":59771.4,"low":59760.19,"close":59760.44},{"timestamp":1726319400000,"open":59760.94,"high":59773.06,"low":59759.2,"close":59772.08},{"timestamp":1726319460000,"open":59772.75,"high":59791.62,"low":59772.02,"close":59790.57},{"timestamp":1726319520000,"open":59790.66,"high":59803.8,"low":59790.34,"close":59800.8},{"timestamp":1726319580000,"open":59800.89,"high":59803.54,"low":59783.76,"close":59783.76},{"timestamp":1726319640000,"open":59782.795,"high":59783.76,"low":59776.72,"close":59777.29},{"timestamp":1726319700000,"open":59777.4,"high":59778.33,"low":59760.1,"close":59760.9},{"timestamp":1726319760000,"open":59761.1,"high":59775,"low":59730.78,"close":59771.48},{"timestamp":1726319820000,"open":59770.95,"high":59771.48,"low":59763.41,"close":59767.44},{"timestamp":1726319880000,"open":59767.38,"high":59767.62,"low":59714.3,"close":59714.3},{"timestamp":1726319940000,"open":59713.64,"high":59714.3,"low":59696.72,"close":59707.6},{"timestamp":1726320000000,"open":59707.7,"high":59708.465,"low":59676.74,"close":59676.97},{"timestamp":1726320060000,"open":59677,"high":59722.2,"low":59676.84,"close":59721.16},{"timestamp":1726320120000,"open":59722.055,"high":59729.7,"low":59684.2,"close":59729.12},{"timestamp":1726320180000,"open":59729.01,"high":59730.315,"low":59726.98,"close":59729.78},{"timestamp":1726320240000,"open":59729.76,"high":59729.78,"low":59712,"close":59712.48},{"timestamp":1726320300000,"open":59712.6,"high":59725.04,"low":59700.78,"close":59724.77},{"timestamp":1726320360000,"open":59724.53,"high":59733.45,"low":59723.43,"close":59731.72},{"timestamp":1726320420000,"open":59731.91,"high":59732.04,"low":59706.93,"close":59709.56},{"timestamp":1726320480000,"open":59709.64,"high":59709.9,"low":59696.24,"close":59697.46},{"timestamp":1726320540000,"open":59697.17,"high":59702.7,"low":59696.72,"close":59701.8},{"timestamp":1726320600000,"open":59701.76,"high":59702.24,"low":59682.89,"close":59683.56},{"timestamp":1726320660000,"open":59683.96,"high":59708.59,"low":59656.19,"close":59704.1},{"timestamp":1726320720000,"open":59703.8,"high":59712.22,"low":59699.59,"close":59711.86},{"timestamp":1726320780000,"open":59711.98,"high":59747.84,"low":59711.58,"close":59747.37},{"timestamp":1726320840000,"open":59747.16,"high":59753.32,"low":59735.66,"close":59739.72},{"timestamp":1726320900000,"open":59739.26,"high":59745.75,"low":59731.695,"close":59733.06},{"timestamp":1726320960000,"open":59732.84,"high":59733.91,"low":59725.46,"close":59725.92},{"timestamp":1726321020000,"open":59726.02,"high":59726.28,"low":59699.82,"close":59717.49},{"timestamp":1726321080000,"open":59717.48,"high":59729.22,"low":59708.9,"close":59709.41},{"timestamp":1726321140000,"open":59709.36,"high":59710.17,"low":59695.26,"close":59699.13},{"timestamp":1726321200000,"open":59704.66,"high":59708.26,"low":59699.13,"close":59700.86},{"timestamp":1726321260000,"open":59700.34,"high":59720,"low":59696.26,"close":59719.68},{"timestamp":1726321320000,"open":59719.38,"high":59727.39,"low":59717.14,"close":59723.6},{"timestamp":1726321380000,"open":59717.77,"high":59727.16,"low":59715.02,"close":59724.74},{"timestamp":1726321440000,"open":59724.79,"high":59745.98,"low":59724.2,"close":59745.04},{"timestamp":1726321500000,"open":59744.82,"high":59750.16,"low":59741.75,"close":59748.9},{"timestamp":1726321560000,"open":59749.02,"high":59749.35,"low":59730.16,"close":59731.56},{"timestamp":1726321620000,"open":59731.48,"high":59733.14,"low":59730.72,"close":59732.86},{"timestamp":1726321680000,"open":59732.2,"high":59772.62,"low":59732.06,"close":59754.98},{"timestamp":1726321740000,"open":59755.3,"high":59755.4,"low":59737.055,"close":59737.86},{"timestamp":1726321800000,"open":59737.8,"high":59738.64,"low":59727.01,"close":59727.58},{"timestamp":1726321860000,"open":59727.93,"high":59730.16,"low":59723.32,"close":59729.76},{"timestamp":1726321920000,"open":59729.48,"high":59764.58,"low":59729.12,"close":59764.22},{"timestamp":1726321980000,"open":59764.42,"high":59765.62,"low":59763.26,"close":59765.03},{"timestamp":1726322040000,"open":59764.74,"high":59771.68,"low":59764.18,"close":59771.22},{"timestamp":1726322100000,"open":59773.51,"high":59774.08,"low":59769.4,"close":59770.235},{"timestamp":1726322160000,"open":59770.06,"high":59776.64,"low":59769.79,"close":59775.94},{"timestamp":1726322220000,"open":59776.08,"high":59780.32,"low":59775.22,"close":59779.56},{"timestamp":1726322280000,"open":59779.86,"high":59784.03,"low":59779.56,"close":59784},{"timestamp":1726322340000,"open":59783.04,"high":59784,"low":59779.4,"close":59780.05},{"timestamp":1726322400000,"open":59779.87,"high":59782.72,"low":59779.5,"close":59781.33},{"timestamp":1726322460000,"open":59781.23,"high":59785.34,"low":59779.69,"close":59780.68},{"timestamp":1726322520000,"open":59780.59,"high":59781.78,"low":59780.06,"close":59780.9},{"timestamp":1726322580000,"open":59781.16,"high":59783.66,"low":59780.57,"close":59781.94},{"timestamp":1726322640000,"open":59782.18,"high":59782.78,"low":59780.66,"close":59780.67},{"timestamp":1726322700000,"open":59781.02,"high":59781.74,"low":59779.12,"close":59779.88},{"timestamp":1726322760000,"open":59779.92,"high":59780.18,"low":59757.52,"close":59766.02},{"timestamp":1726322820000,"open":59765.7,"high":59766.44,"low":59755.2,"close":59755.6},{"timestamp":1726322880000,"open":59755.74,"high":59755.96,"low":59754.74,"close":59755.56},{"timestamp":1726322940000,"open":59755.23,"high":59762.29,"low":59752.54,"close":59755.34},{"timestamp":1726323000000,"open":59755,"high":59755.66,"low":59718.45,"close":59719.61},{"timestamp":1726323060000,"open":59719.59,"high":59727.715,"low":59718.39,"close":59724.08},{"timestamp":1726323120000,"open":59724.1,"high":59724.82,"low":59718.37,"close":59718.92},{"timestamp":1726323180000,"open":59718.79,"high":59731.06,"low":59718.22,"close":59729.47},{"timestamp":1726323240000,"open":59729.88,"high":59730.52,"low":59728.96,"close":59729.58},{"timestamp":1726323300000,"open":59730.32,"high":59736.1,"low":59721.98,"close":59722.14},{"timestamp":1726323360000,"open":59722.55,"high":59723.16,"low":59721.45,"close":59722.34},{"timestamp":1726323420000,"open":59721.5,"high":59723.04,"low":59721.24,"close":59721.73},{"timestamp":1726323480000,"open":59721.8,"high":59738.2,"low":59721.55,"close":59737.8},{"timestamp":1726323540000,"open":59737.66,"high":59743.69,"low":59736.8,"close":59743.69},{"timestamp":1726323600000,"open":59743.52,"high":59757.215,"low":59743.08,"close":59755.88},{"timestamp":1726323660000,"open":59755.52,"high":59774.86,"low":59753.81,"close":59774.18},{"timestamp":1726323720000,"open":59774.06,"high":59783.63,"low":59773.39,"close":59782.64},{"timestamp":1726323780000,"open":59783.3,"high":59785.84,"low":59779.42,"close":59785.15},{"timestamp":1726323840000,"open":59785.17,"high":59828.51,"low":59784.96,"close":59828.44},{"timestamp":1726323900000,"open":59828.82,"high":59884.91,"low":59826.14,"close":59882.82},{"timestamp":1726323960000,"open":59883.065,"high":59983.22,"low":59882.82,"close":59970.63},{"timestamp":1726324020000,"open":59970.98,"high":59995.02,"low":59953.855,"close":59984.54},{"timestamp":1726324080000,"open":59984.72,"high":59985.06,"low":59963.1,"close":59963.69},{"timestamp":1726324140000,"open":59963.64,"high":59964.36,"low":59936.9,"close":59948.565},{"timestamp":1726324200000,"open":59948.22,"high":60015.19,"low":59947.88,"close":60014.32},{"timestamp":1726324260000,"open":60014.72,"high":60015.18,"low":59982.7,"close":59983.72},{"timestamp":1726324320000,"open":59983.27,"high":60015.79,"low":59982.92,"close":60013.54},{"timestamp":1726324380000,"open":60013.37,"high":60013.9,"low":60002.9,"close":60004.79},{"timestamp":1726324440000,"open":60004.91,"high":60005.07,"low":59980.1,"close":59980.1},{"timestamp":1726324500000,"open":59980.9,"high":59980.9,"low":59863.74,"close":59880.05},{"timestamp":1726324560000,"open":59880.23,"high":59937.655,"low":59879.25,"close":59933.07},{"timestamp":1726324620000,"open":59933.065,"high":59933.16,"low":59884.48,"close":59915.255},{"timestamp":1726324680000,"open":59915.26,"high":59940.92,"low":59899.745,"close":59940.92},{"timestamp":1726324740000,"open":59940.78,"high":59947.6,"low":59928.11,"close":59930.43},{"timestamp":1726324800000,"open":59929.97,"high":59951.38,"low":59929.58,"close":59946.16},{"timestamp":1726324860000,"open":59946.02,"high":59946.16,"low":59931.62,"close":59936.86},{"timestamp":1726324920000,"open":59937.13,"high":59938.05,"low":59902.56,"close":59902.74},{"timestamp":1726324980000,"open":59901.24,"high":59902.74,"low":59886.2,"close":59895.165},{"timestamp":1726325040000,"open":59895.36,"high":59897.395,"low":59894.54,"close":59896.03},{"timestamp":1726325100000,"open":59896.25,"high":59897.36,"low":59891.32,"close":59891.49},{"timestamp":1726325160000,"open":59891.9,"high":59904.54,"low":59873.44,"close":59901.02},{"timestamp":1726325220000,"open":59901.24,"high":59920.88,"low":59898.26,"close":59916.9},{"timestamp":1726325280000,"open":59917.12,"high":59919.045,"low":59916,"close":59916.74},{"timestamp":1726325340000,"open":59913.82,"high":59916.74,"low":59896.48,"close":59896.56},{"timestamp":1726325400000,"open":59896.8,"high":59937.225,"low":59896.56,"close":59914.33},{"timestamp":1726325460000,"open":59914.54,"high":59920.01,"low":59913.78,"close":59916.13},{"timestamp":1726325520000,"open":59916.34,"high":59935.7,"low":59916.11,"close":59934.88},{"timestamp":1726325580000,"open":59934.72,"high":59949.41,"low":59933.94,"close":59948.46},{"timestamp":1726325640000,"open":59948.15,"high":59952.105,"low":59947.9,"close":59950.58},{"timestamp":1726325700000,"open":59950.5,"high":59955.46,"low":59950.15,"close":59954.38},{"timestamp":1726325760000,"open":59954.5,"high":59954.64,"low":59942.04,"close":59942.36},{"timestamp":1726325820000,"open":59942.04,"high":59942.36,"low":59933.24,"close":59937.52},{"timestamp":1726325880000,"open":59937.96,"high":59938.19,"low":59933.8,"close":59934.07},{"timestamp":1726325940000,"open":59934.35,"high":59934.46,"low":59922.13,"close":59923.68},{"timestamp":1726326000000,"open":59922.94,"high":59925.56,"low":59922.54,"close":59923.42},{"timestamp":1726326060000,"open":59922.88,"high":59923.42,"low":59899.95,"close":59900.46},{"timestamp":1726326120000,"open":59900.91,"high":59902.34,"low":59888.94,"close":59889.49},{"timestamp":1726326180000,"open":59889.62,"high":59890.27,"low":59888.43,"close":59889.63},{"timestamp":1726326240000,"open":59889.08,"high":59899.46,"low":59888.52,"close":59890.86},{"timestamp":1726326300000,"open":59890.56,"high":59893.6,"low":59889.76,"close":59890.4},{"timestamp":1726326360000,"open":59890.22,"high":59893.7,"low":59888.86,"close":59893.7},{"timestamp":1726326420000,"open":59893.55,"high":59959.61,"low":59893,"close":59945.17},{"timestamp":1726326480000,"open":59945.1,"high":59954.94,"low":59944.46,"close":59954.06},{"timestamp":1726326540000,"open":59954.2,"high":59954.8,"low":59953.07,"close":59954.52},{"timestamp":1726326600000,"open":59954.1,"high":59954.55,"low":59952.66,"close":59952.66},{"timestamp":1726326660000,"open":59953.47,"high":59953.93,"low":59918.34,"close":59918.97},{"timestamp":1726326720000,"open":59918.46,"high":59920.02,"low":59914.24,"close":59914.75},{"timestamp":1726326780000,"open":59914.98,"high":59915.4,"low":59908.59,"close":59909.76},{"timestamp":1726326840000,"open":59909.29,"high":59918.24,"low":59909.29,"close":59917.08},{"timestamp":1726326900000,"open":59917.52,"high":59923.475,"low":59888.38,"close":59888.52},{"timestamp":1726326960000,"open":59888.99,"high":59903,"low":59888.34,"close":59900.76},{"timestamp":1726327020000,"open":59900.98,"high":59901.52,"low":59888.66,"close":59889.28},{"timestamp":1726327080000,"open":59889.51,"high":59891.94,"low":59887.87,"close":59889.02},{"timestamp":1726327140000,"open":59888.44,"high":59946.06,"low":59888.11,"close":59946.06},{"timestamp":1726327200000,"open":59945.52,"high":59955.74,"low":59943.28,"close":59953.34},{"timestamp":1726327260000,"open":59953.185,"high":59954,"low":59948.48,"close":59949},{"timestamp":1726327320000,"open":59948.82,"high":59949.94,"low":59946.82,"close":59947.56},{"timestamp":1726327380000,"open":59947.49,"high":59948.03,"low":59946.56,"close":59947.33},{"timestamp":1726327440000,"open":59947.72,"high":59947.9,"low":59928,"close":59928.76},{"timestamp":1726327500000,"open":59928.86,"high":59936.49,"low":59918.66,"close":59919.1},{"timestamp":1726327560000,"open":59919.16,"high":59928.04,"low":59918.56,"close":59928.04},{"timestamp":1726327620000,"open":59927.76,"high":59942.92,"low":59927.76,"close":59940.52},{"timestamp":1726327680000,"open":59940.18,"high":59940.95,"low":59939.56,"close":59940.12},{"timestamp":1726327740000,"open":59940.27,"high":59941.08,"low":59939.6,"close":59940.22},{"timestamp":1726327800000,"open":59940.34,"high":59940.92,"low":59887.9,"close":59918.58},{"timestamp":1726327860000,"open":59918.5,"high":59918.86,"low":59917.62,"close":59918.04},{"timestamp":1726327920000,"open":59918.21,"high":59918.62,"low":59888.1,"close":59888.78},{"timestamp":1726327980000,"open":59888.36,"high":59892.38,"low":59887.62,"close":59888.04},{"timestamp":1726328040000,"open":59888.1,"high":59888.6,"low":59884.66,"close":59886.86},{"timestamp":1726328100000,"open":59886.26,"high":59887.32,"low":59866.895,"close":59884.58},{"timestamp":1726328160000,"open":59884.79,"high":59916.06,"low":59884.22,"close":59912.64},{"timestamp":1726328220000,"open":59913.135,"high":59913.22,"low":59892.98,"close":59895.36},{"timestamp":1726328280000,"open":59895.47,"high":59914.2,"low":59895.26,"close":59906.9},{"timestamp":1726328340000,"open":59906.87,"high":59907.72,"low":59906.01,"close":59907.33},{"timestamp":1726328400000,"open":59907.23,"high":59907.87,"low":59905.96,"close":59906.96},{"timestamp":1726328460000,"open":59907.1,"high":59907.27,"low":59868.78,"close":59876.2},{"timestamp":1726328520000,"open":59874.82,"high":59876.2,"low":59865.7,"close":59872.69},{"timestamp":1726328580000,"open":59872.78,"high":59873.16,"low":59864.07,"close":59865.12},{"timestamp":1726328640000,"open":59865.04,"high":59865.87,"low":59850.93,"close":59853.7},{"timestamp":1726328700000,"open":59853.86,"high":59854.12,"low":59850.32,"close":59850.8},{"timestamp":1726328760000,"open":59850.85,"high":59851.46,"low":59840.49,"close":59841.19},{"timestamp":1726328820000,"open":59841.5,"high":59873.49,"low":59840.66,"close":59872.23},{"timestamp":1726328880000,"open":59872.2,"high":59874.32,"low":59851.28,"close":59868.74},{"timestamp":1726328940000,"open":59868.48,"high":59887.725,"low":59864.12,"close":59864.62},{"timestamp":1726329000000,"open":59865.38,"high":59890.55,"low":59863.69,"close":59889.6},{"timestamp":1726329060000,"open":59889.12,"high":59908.64,"low":59888.9,"close":59908.08},{"timestamp":1726329120000,"open":59907.66,"high":59909.62,"low":59904.65,"close":59904.88},{"timestamp":1726329180000,"open":59905.56,"high":59905.56,"low":59903.16,"close":59904.03},{"timestamp":1726329240000,"open":59903.46,"high":59908.71,"low":59903.15,"close":59908.08},{"timestamp":1726329300000,"open":59907.75,"high":59908.16,"low":59896.53,"close":59905.93},{"timestamp":1726329360000,"open":59905.35,"high":59908.59,"low":59903.34,"close":59903.34},{"timestamp":1726329420000,"open":59904.02,"high":59904.32,"low":59870.08,"close":59875.94},{"timestamp":1726329480000,"open":59876.19,"high":59886.705,"low":59875.73,"close":59886.02},{"timestamp":1726329540000,"open":59886.06,"high":59886.71,"low":59885.12,"close":59885.84},{"timestamp":1726329600000,"open":59886.32,"high":59893.18,"low":59846.25,"close":59890.225},{"timestamp":1726329660000,"open":59890.205,"high":59891.53,"low":59867.36,"close":59868.08},{"timestamp":1726329720000,"open":59867.92,"high":59870.86,"low":59864.38,"close":59865.38},{"timestamp":1726329780000,"open":59865.61,"high":59865.61,"low":59850.92,"close":59851},{"timestamp":1726329840000,"open":59851.82,"high":59875.15,"low":59850.54,"close":59874.76},{"timestamp":1726329900000,"open":59875.05,"high":59887.06,"low":59874.37,"close":59885.52},{"timestamp":1726329960000,"open":59886.25,"high":59891.265,"low":59885.41,"close":59891.265},{"timestamp":1726330020000,"open":59891.26,"high":59896.34,"low":59891.23,"close":59896.025},{"timestamp":1726330080000,"open":59895.935,"high":59896.025,"low":59894.65,"close":59895.3},{"timestamp":1726330140000,"open":59895.21,"high":59895.62,"low":59893.52,"close":59894.36},{"timestamp":1726330200000,"open":59894.44,"high":59925.48,"low":59893.65,"close":59924.8},{"timestamp":1726330260000,"open":59924.93,"high":59925.51,"low":59906.63,"close":59906.65},{"timestamp":1726330320000,"open":59906.74,"high":59920.4,"low":59906.61,"close":59920.06},{"timestamp":1726330380000,"open":59919.93,"high":59927.26,"low":59919.7,"close":59926.74},{"timestamp":1726330440000,"open":59926.54,"high":59931.34,"low":59926.08,"close":59930.89},{"timestamp":1726330500000,"open":59931.12,"high":59951.16,"low":59930.67,"close":59950.34},{"timestamp":1726330560000,"open":59950.45,"high":59952.61,"low":59944.7,"close":59951.6},{"timestamp":1726330620000,"open":59951.42,"high":59956.5,"low":59951.42,"close":59956.2},{"timestamp":1726330680000,"open":59956.22,"high":59972.42,"low":59955.68,"close":59971.97},{"timestamp":1726330740000,"open":59971.78,"high":59973.38,"low":59954.66,"close":59959.21},{"timestamp":1726330800000,"open":59958.54,"high":59980.58,"low":59954.68,"close":59979.18},{"timestamp":1726330860000,"open":59979.76,"high":59980.42,"low":59964.66,"close":59965.31},{"timestamp":1726330920000,"open":59964.82,"high":59972.84,"low":59958.785,"close":59967.44},{"timestamp":1726330980000,"open":59966.86,"high":59967.68,"low":59955.32,"close":59955.62},{"timestamp":1726331040000,"open":59956.22,"high":59957.64,"low":59909.91,"close":59910.9},{"timestamp":1726331100000,"open":59911.1,"high":59912.06,"low":59871.6,"close":59873.64},{"timestamp":1726331160000,"open":59873.18,"high":59904.44,"low":59873.18,"close":59893.76},{"timestamp":1726331220000,"open":59893.82,"high":59895.28,"low":59890.02,"close":59893.98},{"timestamp":1726331280000,"open":59894.17,"high":59894.98,"low":59864.29,"close":59865.24},{"timestamp":1726331340000,"open":59864.72,"high":59871.575,"low":59864.52,"close":59870.18},{"timestamp":1726331400000,"open":59870.03,"high":59892.28,"low":59869.56,"close":59889.58},{"timestamp":1726331460000,"open":59889.48,"high":59889.7,"low":59877.46,"close":59878.06},{"timestamp":1726331520000,"open":59878.4,"high":59891.74,"low":59877.65,"close":59890.99},{"timestamp":1726331580000,"open":59891,"high":59893.97,"low":59888.78,"close":59893.97},{"timestamp":1726331640000,"open":59894.38,"high":59920.32,"low":59893.06,"close":59915.3},{"timestamp":1726331700000,"open":59915.26,"high":59927.04,"low":59912.48,"close":59920.41},{"timestamp":1726331760000,"open":59920.17,"high":59920.41,"low":59900.34,"close":59910.8},{"timestamp":1726331820000,"open":59910.58,"high":59918.67,"low":59909.76,"close":59913.92},{"timestamp":1726331880000,"open":59914.46,"high":59924.42,"low":59913.6,"close":59923.69},{"timestamp":1726331940000,"open":59924.08,"high":59940.58,"low":59923.16,"close":59940.52},{"timestamp":1726332000000,"open":59940.46,"high":59950.49,"low":59938.74,"close":59948.39},{"timestamp":1726332060000,"open":59948.28,"high":59949.4,"low":59947.52,"close":59948.82},{"timestamp":1726332120000,"open":59948.59,"high":59949.56,"low":59935.33,"close":59936.18},{"timestamp":1726332180000,"open":59935.88,"high":59936.48,"low":59934.91,"close":59935.6},{"timestamp":1726332240000,"open":59936.2,"high":59936.37,"low":59935.06,"close":59935.07},{"timestamp":1726332300000,"open":59935.65,"high":59945.41,"low":59856.32,"close":59856.35},{"timestamp":1726332360000,"open":59856.2,"high":59909.205,"low":59853.9,"close":59909.14},{"timestamp":1726332420000,"open":59909.065,"high":59935.58,"low":59908.35,"close":59935.52},{"timestamp":1726332480000,"open":59934.71,"high":59982.26,"low":59933.72,"close":59981.82},{"timestamp":1726332540000,"open":59981.86,"high":59985.66,"low":59975.08,"close":59975.92},{"timestamp":1726332600000,"open":59975.71,"high":59976.06,"low":59962.04,"close":59962.24},{"timestamp":1726332660000,"open":59962.78,"high":59963.68,"low":59958.66,"close":59963.34},{"timestamp":1726332720000,"open":59963.27,"high":59968.41,"low":59962.56,"close":59967.66},{"timestamp":1726332780000,"open":59967.95,"high":59967.95,"low":59964.32,"close":59964.94},{"timestamp":1726332840000,"open":59965.3,"high":59966.15,"low":59964.4,"close":59965.61},{"timestamp":1726332900000,"open":59965.15,"high":59970.52,"low":59964.13,"close":59970.46},{"timestamp":1726332960000,"open":59970.22,"high":59980.82,"low":59970,"close":59979.22},{"timestamp":1726333020000,"open":59978.86,"high":59980.7,"low":59978.86,"close":59980.08},{"timestamp":1726333080000,"open":59979.99,"high":59980.88,"low":59979.56,"close":59980.47},{"timestamp":1726333140000,"open":59980.18,"high":59986.92,"low":59979.88,"close":59986.52},{"timestamp":1726333200000,"open":59985.97,"high":59986.52,"low":59971.8,"close":59972.31},{"timestamp":1726333260000,"open":59971.7,"high":59980.86,"low":59971.62,"close":59980.2},{"timestamp":1726333320000,"open":59980.39,"high":59980.87,"low":59955.74,"close":59956.58},{"timestamp":1726333380000,"open":59956.55,"high":59981.71,"low":59956.16,"close":59981.35},{"timestamp":1726333440000,"open":59981.64,"high":59982.12,"low":59971.9,"close":59972.18},{"timestamp":1726333500000,"open":59972.36,"high":59973.25,"low":59971.7,"close":59972.3},{"timestamp":1726333560000,"open":59972.36,"high":59973.26,"low":59914.695,"close":59917.97},{"timestamp":1726333620000,"open":59918.39,"high":59925.87,"low":59899.38,"close":59923.87},{"timestamp":1726333680000,"open":59924.06,"high":59926.29,"low":59910.04,"close":59916.6},{"timestamp":1726333740000,"open":59916.72,"high":59922.92,"low":59915.12,"close":59922.51},{"timestamp":1726333800000,"open":59922.23,"high":59922.51,"low":59907.67,"close":59908.52},{"timestamp":1726333860000,"open":59907.78,"high":59920.91,"low":59899.61,"close":59900.32},{"timestamp":1726333920000,"open":59899.76,"high":59908.5,"low":59898.34,"close":59907.24},{"timestamp":1726333980000,"open":59907.69,"high":59910.02,"low":59900.39,"close":59901.24},{"timestamp":1726334040000,"open":59901.22,"high":59901.81,"low":59900.38,"close":59900.83},{"timestamp":1726334100000,"open":59901.09,"high":59920.34,"low":59900.58,"close":59915.98},{"timestamp":1726334160000,"open":59916.07,"high":59916.07,"low":59908.96,"close":59910.22},{"timestamp":1726334220000,"open":59909.96,"high":59912.7,"low":59909.46,"close":59911.66},{"timestamp":1726334280000,"open":59911.62,"high":59913.08,"low":59895.14,"close":59896.04},{"timestamp":1726334340000,"open":59895.98,"high":59896.48,"low":59895.11,"close":59895.48},{"timestamp":1726334400000,"open":59895.77,"high":59916.75,"low":59895.09,"close":59916.24},{"timestamp":1726334460000,"open":59916.39,"high":59932.24,"low":59915.58,"close":59930.86},{"timestamp":1726334520000,"open":59931.23,"high":59931.66,"low":59927.8,"close":59929.34},{"timestamp":1726334580000,"open":59928.91,"high":59933.8,"low":59927.85,"close":59933.31},{"timestamp":1726334640000,"open":59933.1,"high":59934.12,"low":59932.58,"close":59933.25},{"timestamp":1726334700000,"open":59933.61,"high":59933.9,"low":59922.78,"close":59924.29},{"timestamp":1726334760000,"open":59924.11,"high":59934.3,"low":59923.08,"close":59933.94},{"timestamp":1726334820000,"open":59933.96,"high":59942.12,"low":59933.48,"close":59941.54},{"timestamp":1726334880000,"open":59941.94,"high":59942.14,"low":59917,"close":59917.66},{"timestamp":1726334940000,"open":59917.78,"high":59918.04,"low":59897.69,"close":59898.36},{"timestamp":1726335000000,"open":59898.04,"high":59898.76,"low":59888.79,"close":59889.22},{"timestamp":1726335060000,"open":59889.74,"high":59893.11,"low":59875.22,"close":59875.54},{"timestamp":1726335120000,"open":59875.695,"high":59876.18,"low":59870.86,"close":59871.4},{"timestamp":1726335180000,"open":59871.71,"high":59871.74,"low":59861.26,"close":59863.24},{"timestamp":1726335240000,"open":59863.19,"high":59874.72,"low":59863.07,"close":59872.43},{"timestamp":1726335300000,"open":59872.57,"high":59873.28,"low":59862.4,"close":59863.64},{"timestamp":1726335360000,"open":59863.3,"high":59864.42,"low":59861.22,"close":59862.44},{"timestamp":1726335420000,"open":59862.18,"high":59864.98,"low":59860.37,"close":59864.7},{"timestamp":1726335480000,"open":59864.64,"high":59878.1,"low":59864.18,"close":59877.51},{"timestamp":1726335540000,"open":59877.52,"high":59878.04,"low":59871.28,"close":59871.69},{"timestamp":1726335600000,"open":59871.64,"high":59875.16,"low":59871.4,"close":59872.6},{"timestamp":1726335660000,"open":59872.47,"high":59880.19,"low":59872.17,"close":59879.36},{"timestamp":1726335720000,"open":59879.58,"high":59879.7,"low":59873.86,"close":59873.86},{"timestamp":1726335780000,"open":59873.58,"high":59880.78,"low":59872.77,"close":59879.64},{"timestamp":1726335840000,"open":59880.1,"high":59882.705,"low":59879.14,"close":59881.75},{"timestamp":1726335900000,"open":59881.21,"high":59881.93,"low":59877.8,"close":59879.72},{"timestamp":1726335960000,"open":59879.52,"high":59880.1,"low":59877.88,"close":59878.66},{"timestamp":1726336020000,"open":59878.6,"high":59879.71,"low":59878.04,"close":59878.98},{"timestamp":1726336080000,"open":59879.15,"high":59879.72,"low":59878.3,"close":59879.1},{"timestamp":1726336140000,"open":59879.38,"high":59879.74,"low":59872.36,"close":59872.88},{"timestamp":1726336200000,"open":59872.79,"high":59872.98,"low":59870.98,"close":59872.12},{"timestamp":1726336260000,"open":59871.92,"high":59872.27,"low":59866.28,"close":59866.82},{"timestamp":1726336320000,"open":59866.98,"high":59871.81,"low":59866.69,"close":59871.5},{"timestamp":1726336380000,"open":59870.98,"high":59871.7,"low":59869.24,"close":59869.24},{"timestamp":1726336440000,"open":59869.58,"high":59885.385,"low":59867.01,"close":59882.93},{"timestamp":1726336500000,"open":59883.08,"high":59883.66,"low":59875.06,"close":59875.67},{"timestamp":1726336560000,"open":59876.32,"high":59896.04,"low":59875.61,"close":59894.74},{"timestamp":1726336620000,"open":59895.06,"high":59895.11,"low":59892.98,"close":59894.12},{"timestamp":1726336680000,"open":59893.77,"high":59894.53,"low":59883.33,"close":59886.31},{"timestamp":1726336740000,"open":59886.1,"high":59895.08,"low":59885.49,"close":59894.575},{"timestamp":1726336800000,"open":59894.74,"high":59894.82,"low":59871.93,"close":59872.2},{"timestamp":1726336860000,"open":59872,"high":59872.97,"low":59859.12,"close":59860.28},{"timestamp":1726336920000,"open":59860.18,"high":59860.74,"low":59857.1,"close":59858.62},{"timestamp":1726336980000,"open":59859.16,"high":59859.46,"low":59836.26,"close":59836.42},{"timestamp":1726337040000,"open":59837.42,"high":59852.4,"low":59836.42,"close":59844.24},{"timestamp":1726337100000,"open":59844.21,"high":59845.2,"low":59834.57,"close":59835.34},{"timestamp":1726337160000,"open":59835.35,"high":59836.18,"low":59811.89,"close":59820.55},{"timestamp":1726337220000,"open":59819.99,"high":59826.48,"low":59427.205,"close":59558.03},{"timestamp":1726337280000,"open":59557.99,"high":59609.99,"low":59495.84,"close":59602.22},{"timestamp":1726337340000,"open":59602.38,"high":59613.03,"low":59476.3,"close":59543.24},{"timestamp":1726337400000,"open":59543.13,"high":59851.18,"low":59529.95,"close":59812.91},{"timestamp":1726337460000,"open":59820.945,"high":59822.78,"low":59710.98,"close":59711.345},{"timestamp":1726337520000,"open":59711.105,"high":59782.665,"low":59707.725,"close":59780.115},{"timestamp":1726337580000,"open":59780.385,"high":59781.135,"low":59698.79,"close":59703.18},{"timestamp":1726337640000,"open":59703.185,"high":59711.72,"low":59610.34,"close":59635.78},{"timestamp":1726337700000,"open":59635.28,"high":59674.775,"low":59617.2,"close":59655.96},{"timestamp":1726337760000,"open":59655.89,"high":59658.69,"low":59583.48,"close":59608.89},{"timestamp":1726337820000,"open":59608.66,"high":59692.84,"low":59604.44,"close":59692.47},{"timestamp":1726337880000,"open":59692.06,"high":59694.1,"low":59669.76,"close":59684.08},{"timestamp":1726337940000,"open":59683.74,"high":59711.92,"low":59681.18,"close":59711.75},{"timestamp":1726338000000,"open":59711.78,"high":59716.86,"low":59695.63,"close":59716.23},{"timestamp":1726338060000,"open":59716.38,"high":59758.82,"low":59715.8,"close":59757.87},{"timestamp":1726338120000,"open":59758.61,"high":59758.7,"low":59749.66,"close":59750.3},{"timestamp":1726338180000,"open":59750.02,"high":59750.5,"low":59720.3,"close":59744.29},{"timestamp":1726338240000,"open":59744.3,"high":59747.12,"low":59726.105,"close":59726.105},{"timestamp":1726338300000,"open":59726.3,"high":59729.74,"low":59689.55,"close":59689.79},{"timestamp":1726338360000,"open":59690.04,"high":59703.26,"low":59689.79,"close":59692.75},{"timestamp":1726338420000,"open":59693,"high":59704.5,"low":59692.44,"close":59700.28},{"timestamp":1726338480000,"open":59700.21,"high":59703.95,"low":59700.12,"close":59703.02},{"timestamp":1726338540000,"open":59703.42,"high":59704.05,"low":59668,"close":59668.18},{"timestamp":1726338600000,"open":59668.58,"high":59711.8,"low":59667.81,"close":59711.62},{"timestamp":1726338660000,"open":59711.52,"high":59758.65,"low":59709.98,"close":59756.23},{"timestamp":1726338720000,"open":59756.18,"high":59756.84,"low":59753.6,"close":59754.48},{"timestamp":1726338780000,"open":59755.02,"high":59755.57,"low":59750.48,"close":59750.48},{"timestamp":1726338840000,"open":59750.34,"high":59752.34,"low":59738.34,"close":59749.51},{"timestamp":1726338900000,"open":59749.76,"high":59750.16,"low":59736.03,"close":59736.95},{"timestamp":1726338960000,"open":59737.21,"high":59750.9,"low":59736.39,"close":59748.52},{"timestamp":1726339020000,"open":59748.63,"high":59751.62,"low":59745.96,"close":59751.34},{"timestamp":1726339080000,"open":59751.2,"high":59751.79,"low":59747.26,"close":59748.42},{"timestamp":1726339140000,"open":59748.19,"high":59751.58,"low":59747.01,"close":59747.69},{"timestamp":1726339200000,"open":59747.93,"high":59755.96,"low":59747.69,"close":59750.39},{"timestamp":1726339260000,"open":59750.33,"high":59780.24,"low":59749.7,"close":59779.77},{"timestamp":1726339320000,"open":59779.49,"high":59781.3,"low":59779.49,"close":59780.1},{"timestamp":1726339380000,"open":59780.04,"high":59780.68,"low":59769.8,"close":59770.3},{"timestamp":1726339440000,"open":59770.68,"high":59774.18,"low":59769.79,"close":59770.18},{"timestamp":1726339500000,"open":59770.28,"high":59770.88,"low":59729.6,"close":59736.44},{"timestamp":1726339560000,"open":59737.34,"high":59738.37,"low":59734.2,"close":59738.3},{"timestamp":1726339620000,"open":59737.94,"high":59738.76,"low":59724.04,"close":59724.5},{"timestamp":1726339680000,"open":59724.26,"high":59730.42,"low":59723.3,"close":59729.64},{"timestamp":1726339740000,"open":59729.84,"high":59730.83,"low":59727,"close":59730.2},{"timestamp":1726339800000,"open":59729.69,"high":59766.78,"low":59729.69,"close":59766.78},{"timestamp":1726339860000,"open":59766.92,"high":59775.69,"low":59766.78,"close":59770.83},{"timestamp":1726339920000,"open":59771.22,"high":59784.52,"low":59770.29,"close":59783.88},{"timestamp":1726339980000,"open":59783.8,"high":59816.9,"low":59783.54,"close":59816.43},{"timestamp":1726340040000,"open":59816.46,"high":59819.62,"low":59815.22,"close":59818.72},{"timestamp":1726340100000,"open":59819.38,"high":59819.65,"low":59809.51,"close":59813.32},{"timestamp":1726340160000,"open":59813.28,"high":59818.94,"low":59812.6,"close":59818.68},{"timestamp":1726340220000,"open":59818.94,"high":59819.28,"low":59817.09,"close":59817.96},{"timestamp":1726340280000,"open":59817.9,"high":59818.89,"low":59814.07,"close":59814.64},{"timestamp":1726340340000,"open":59814.62,"high":59814.64,"low":59791.73,"close":59792.45},{"timestamp":1726340400000,"open":59792.64,"high":59793.46,"low":59781.6,"close":59782.14},{"timestamp":1726340460000,"open":59781.98,"high":59788.32,"low":59778.7,"close":59779.35},{"timestamp":1726340520000,"open":59779.03,"high":59779.54,"low":59766.45,"close":59774.96},{"timestamp":1726340580000,"open":59775.06,"high":59777.42,"low":59774.9,"close":59777.12},{"timestamp":1726340640000,"open":59777.24,"high":59777.24,"low":59742.98,"close":59743.66},{"timestamp":1726340700000,"open":59743.54,"high":59758.28,"low":59743.42,"close":59755.99},{"timestamp":1726340760000,"open":59756.38,"high":59761.36,"low":59755.92,"close":59760.38},{"timestamp":1726340820000,"open":59760.16,"high":59768.51,"low":59759.9,"close":59766.36},{"timestamp":1726340880000,"open":59766.7,"high":59767.14,"low":59754.7,"close":59754.74},{"timestamp":1726340940000,"open":59755.06,"high":59755.82,"low":59753.05,"close":59753.86},{"timestamp":1726341000000,"open":59753.2,"high":59766.48,"low":59753.2,"close":59761.86},{"timestamp":1726341060000,"open":59761.58,"high":59762.17,"low":59751.56,"close":59752.46},{"timestamp":1726341120000,"open":59752.18,"high":59752.96,"low":59751.62,"close":59751.96},{"timestamp":1726341180000,"open":59752.59,"high":59774.905,"low":59751.78,"close":59774.345},{"timestamp":1726341240000,"open":59774.58,"high":59779,"low":59772.27,"close":59773.38},{"timestamp":1726341300000,"open":59773.65,"high":59774.355,"low":59770.48,"close":59771},{"timestamp":1726341360000,"open":59771.31,"high":59781.225,"low":59770.26,"close":59780.52},{"timestamp":1726341420000,"open":59780.5,"high":59797.475,"low":59779.08,"close":59797.07},{"timestamp":1726341480000,"open":59797.12,"high":59806.55,"low":59797.02,"close":59806},{"timestamp":1726341540000,"open":59805.82,"high":59806,"low":59802.53,"close":59804.5},{"timestamp":1726341600000,"open":59804.36,"high":59836.37,"low":59804.36,"close":59835.7},{"timestamp":1726341660000,"open":59835.68,"high":59839.42,"low":59822.66,"close":59823},{"timestamp":1726341720000,"open":59822.9,"high":59833.78,"low":59822.5,"close":59832.95},{"timestamp":1726341780000,"open":59833.2,"high":59833.51,"low":59829.73,"close":59830.29},{"timestamp":1726341840000,"open":59830.84,"high":59831.16,"low":59829.96,"close":59830.56},{"timestamp":1726341900000,"open":59830.28,"high":59859.35,"low":59830.08,"close":59856.7},{"timestamp":1726341960000,"open":59856.88,"high":59857.1,"low":59850.44,"close":59854.21},{"timestamp":1726342020000,"open":59854.52,"high":59878.4,"low":59853.84,"close":59877.22},{"timestamp":1726342080000,"open":59877.75,"high":59878.4,"low":59870.82,"close":59871.9},{"timestamp":1726342140000,"open":59871.88,"high":59877.02,"low":59871.04,"close":59876.09},{"timestamp":1726342200000,"open":59876.17,"high":59905.02,"low":59876.09,"close":59880.56},{"timestamp":1726342260000,"open":59879.36,"high":59880.56,"low":59854.57,"close":59855.21},{"timestamp":1726342320000,"open":59855.31,"high":59855.78,"low":59852.83,"close":59853.44},{"timestamp":1726342380000,"open":59853.2,"high":59853.86,"low":59826.06,"close":59829.06},{"timestamp":1726342440000,"open":59828.64,"high":59829.66,"low":59821.9,"close":59822.23},{"timestamp":1726342500000,"open":59822.06,"high":59823.44,"low":59811.72,"close":59812.55},{"timestamp":1726342560000,"open":59812.94,"high":59820.98,"low":59812.235,"close":59820.49},{"timestamp":1726342620000,"open":59820.69,"high":59844.4,"low":59819.84,"close":59843.84},{"timestamp":1726342680000,"open":59843.89,"high":59848.94,"low":59828.92,"close":59848.61},{"timestamp":1726342740000,"open":59848.4,"high":59849.51,"low":59844.4,"close":59844.99},{"timestamp":1726342800000,"open":59845.3,"high":59845.72,"low":59844.3,"close":59845.12},{"timestamp":1726342860000,"open":59845.04,"high":59852.56,"low":59844.02,"close":59844.49},{"timestamp":1726342920000,"open":59844.86,"high":59853.28,"low":59843.95,"close":59852.57},{"timestamp":1726342980000,"open":59852.53,"high":59853.17,"low":59846.74,"close":59847.35},{"timestamp":1726343040000,"open":59847.68,"high":59848.3,"low":59846.76,"close":59847.07},{"timestamp":1726343100000,"open":59847.54,"high":59850.48,"low":59846.92,"close":59850.17},{"timestamp":1726343160000,"open":59850.175,"high":59864.74,"low":59843.8,"close":59844.02},{"timestamp":1726343220000,"open":59844.11,"high":59844.86,"low":59831.28,"close":59832.11},{"timestamp":1726343280000,"open":59831.74,"high":59832.59,"low":59831.02,"close":59831.98},{"timestamp":1726343340000,"open":59831.81,"high":59833.1,"low":59829.87,"close":59830.61},{"timestamp":1726343400000,"open":59830.32,"high":59832.055,"low":59822.74,"close":59826.21},{"timestamp":1726343460000,"open":59826.26,"high":59834.64,"low":59823.58,"close":59833.11},{"timestamp":1726343520000,"open":59833.49,"high":59833.49,"low":59820.26,"close":59821.1},{"timestamp":1726343580000,"open":59820.81,"high":59822.79,"low":59820.27,"close":59821.99},{"timestamp":1726343640000,"open":59821.4,"high":59823.415,"low":59819.62,"close":59819.84},{"timestamp":1726343700000,"open":59819.69,"high":59821.05,"low":59819.36,"close":59820.14},{"timestamp":1726343760000,"open":59820.7,"high":59830.72,"low":59818.24,"close":59829.88},{"timestamp":1726343820000,"open":59829.9,"high":59831.98,"low":59829.12,"close":59831.16},{"timestamp":1726343880000,"open":59830.18,"high":59834.68,"low":59818.68,"close":59819.14},{"timestamp":1726343940000,"open":59818.95,"high":59819.62,"low":59817.66,"close":59818.8},{"timestamp":1726344000000,"open":59818.24,"high":59833.86,"low":59817.87,"close":59830.92},{"timestamp":1726344060000,"open":59830.88,"high":59831.24,"low":59821.5,"close":59822.32},{"timestamp":1726344120000,"open":59821.85,"high":59843.06,"low":59821.52,"close":59842.14},{"timestamp":1726344180000,"open":59842.02,"high":59857.075,"low":59833.565,"close":59834.37},{"timestamp":1726344240000,"open":59834.14,"high":59835.31,"low":59832.83,"close":59833.7},{"timestamp":1726344300000,"open":59834.4,"high":59834.58,"low":59813.7,"close":59818.185},{"timestamp":1726344360000,"open":59817.94,"high":59818.185,"low":59809.63,"close":59810.26},{"timestamp":1726344420000,"open":59810.37,"high":59820.3,"low":59808.7,"close":59819.18},{"timestamp":1726344480000,"open":59818.91,"high":59819.62,"low":59813.02,"close":59818.73},{"timestamp":1726344540000,"open":59818.66,"high":59819.1,"low":59812.14,"close":59812.14},{"timestamp":1726344600000,"open":59812.86,"high":59813.4,"low":59795.375,"close":59795.86},{"timestamp":1726344660000,"open":59796.26,"high":59801.18,"low":59795.86,"close":59800.35},{"timestamp":1726344720000,"open":59800.94,"high":59805.8,"low":59800.35,"close":59803.73},{"timestamp":1726344780000,"open":59803.72,"high":59804.57,"low":59801.81,"close":59802.04},{"timestamp":1726344840000,"open":59802.62,"high":59804.08,"low":59800.95,"close":59801.58},{"timestamp":1726344900000,"open":59801.41,"high":59801.88,"low":59784.61,"close":59785.24},{"timestamp":1726344960000,"open":59786.13,"high":59828.82,"low":59780.86,"close":59825.26},{"timestamp":1726345020000,"open":59825.04,"high":59826.79,"low":59822.52,"close":59825.72},{"timestamp":1726345080000,"open":59825.83,"high":59826.6,"low":59818.92,"close":59819.46},{"timestamp":1726345140000,"open":59820.18,"high":59828.12,"low":59819.46,"close":59826.07},{"timestamp":1726345200000,"open":59826.06,"high":59827.17,"low":59825.66,"close":59826.6},{"timestamp":1726345260000,"open":59826.92,"high":59848.66,"low":59825.66,"close":59846.78},{"timestamp":1726345320000,"open":59846.85,"high":59856.765,"low":59846.16,"close":59855.34},{"timestamp":1726345380000,"open":59855.32,"high":59901.04,"low":59852.58,"close":59900.96},{"timestamp":1726345440000,"open":59900.78,"high":59924.44,"low":59900.52,"close":59923.87},{"timestamp":1726345500000,"open":59923.62,"high":59955.12,"low":59908.32,"close":59933.83},{"timestamp":1726345560000,"open":59933.84,"high":60112.92,"low":59933.63,"close":60050.56},{"timestamp":1726345620000,"open":60050.26,"high":60050.66,"low":60042.5,"close":60046.74},{"timestamp":1726345680000,"open":60046.38,"high":60069.885,"low":60023.545,"close":60069.385},{"timestamp":1726345740000,"open":60070.76,"high":60079.05,"low":60010.54,"close":60012.945},{"timestamp":1726345800000,"open":60013.19,"high":60050.24,"low":59987.18,"close":59987.53},{"timestamp":1726345860000,"open":59987.78,"high":59990.55,"low":59949.6,"close":59950.1},{"timestamp":1726345920000,"open":59950,"high":60035.46,"low":59949.82,"close":60016.98},{"timestamp":1726345980000,"open":60015.96,"high":60016.98,"low":59988.06,"close":59989.36},{"timestamp":1726346040000,"open":59989,"high":60003.49,"low":59986.2,"close":59998.2},{"timestamp":1726346100000,"open":59998.56,"high":59998.93,"low":59973.13,"close":59974.71},{"timestamp":1726346160000,"open":59974.04,"high":60042.44,"low":59965.16,"close":60039.465},{"timestamp":1726346220000,"open":60039.955,"high":60040.465,"low":60027.62,"close":60036.26},{"timestamp":1726346280000,"open":60035.94,"high":60036.26,"low":59968.68,"close":59977.42},{"timestamp":1726346340000,"open":59976.82,"high":59999.44,"low":59976.54,"close":59997.16},{"timestamp":1726346400000,"open":59998.08,"high":60027.66,"low":59997.14,"close":60016.34},{"timestamp":1726346460000,"open":60016.6,"high":60016.74,"low":59986.85,"close":59987.29},{"timestamp":1726346520000,"open":59987.06,"high":59987.9,"low":59973.04,"close":59973.16},{"timestamp":1726346580000,"open":59973.63,"high":59978,"low":59973.11,"close":59977.24},{"timestamp":1726346640000,"open":59976.74,"high":59977.62,"low":59972.66,"close":59973.36},{"timestamp":1726346700000,"open":59973.14,"high":59977.83,"low":59972.5,"close":59977.3},{"timestamp":1726346760000,"open":59977.28,"high":59981.8,"low":59976.85,"close":59978.64},{"timestamp":1726346820000,"open":59978.59,"high":59979.64,"low":59959.5,"close":59960.06},{"timestamp":1726346880000,"open":59959.52,"high":59960.92,"low":59954.67,"close":59954.67},{"timestamp":1726346940000,"open":59955,"high":59957.04,"low":59952.85,"close":59954.18},{"timestamp":1726347000000,"open":59954.48,"high":59983.15,"low":59953.69,"close":59982.3},{"timestamp":1726347060000,"open":59982.58,"high":60002.57,"low":59977.06,"close":60000.92},{"timestamp":1726347120000,"open":60000.4,"high":60000.94,"low":59976.64,"close":59977.42},{"timestamp":1726347180000,"open":59977.48,"high":59981.14,"low":59976.74,"close":59979.58},{"timestamp":1726347240000,"open":59979.97,"high":60029.43,"low":59978.7,"close":60013.29},{"timestamp":1726347300000,"open":60013.55,"high":60013.55,"low":60004.1,"close":60009.295},{"timestamp":1726347360000,"open":60009.055,"high":60009.295,"low":59999.82,"close":60000.44},{"timestamp":1726347420000,"open":60000.9,"high":60022.38,"low":59980.475,"close":60022.28},{"timestamp":1726347480000,"open":60022.29,"high":60045.3,"low":60021.75,"close":60044.89},{"timestamp":1726347540000,"open":60044.98,"high":60050.61,"low":60026.88,"close":60026.92},{"timestamp":1726347600000,"open":60027.6,"high":60031.45,"low":60024.73,"close":60031.08},{"timestamp":1726347660000,"open":60030.77,"high":60046.56,"low":60030.12,"close":60044.74},{"timestamp":1726347720000,"open":60045.08,"high":60045.08,"low":60005.78,"close":60006.66},{"timestamp":1726347780000,"open":60006.9,"high":60013.56,"low":60006.18,"close":60012.3},{"timestamp":1726347840000,"open":60012.56,"high":60019.34,"low":60004.865,"close":60006.32},{"timestamp":1726347900000,"open":60006.61,"high":60010.58,"low":60002.76,"close":60003.11},{"timestamp":1726347960000,"open":60003.51,"high":60003.98,"low":59969.24,"close":59969.965},{"timestamp":1726348020000,"open":59969.98,"high":59973.18,"low":59969.465,"close":59972.82},{"timestamp":1726348080000,"open":59972.79,"high":59974.38,"low":59972,"close":59973.08},{"timestamp":1726348140000,"open":59972.98,"high":59974.745,"low":59972.45,"close":59973.88},{"timestamp":1726348200000,"open":59973.84,"high":59998.635,"low":59972.66,"close":59995.25},{"timestamp":1726348260000,"open":59995.11,"high":59995.58,"low":59981.07,"close":59993.28},{"timestamp":1726348320000,"open":59992.54,"high":59993.34,"low":59990.5,"close":59991.28},{"timestamp":1726348380000,"open":59990.77,"high":60008.78,"low":59990.1,"close":60008.62},{"timestamp":1726348440000,"open":60008.5,"high":60011.68,"low":60006.78,"close":60011.32},{"timestamp":1726348500000,"open":60010.66,"high":60012,"low":59991.97,"close":59992.16},{"timestamp":1726348560000,"open":59992.44,"high":59993.7,"low":59991.44,"close":59992.6},{"timestamp":1726348620000,"open":59992.48,"high":60012.54,"low":59991.79,"close":60011.61},{"timestamp":1726348680000,"open":60011.49,"high":60014.65,"low":60010.96,"close":60013.87},{"timestamp":1726348740000,"open":60013.88,"high":60036.05,"low":60007.64,"close":60008.34},{"timestamp":1726348800000,"open":60008.4,"high":60013.92,"low":60007.84,"close":60013.78},{"timestamp":1726348860000,"open":60013.26,"high":60034.36,"low":60013.17,"close":60034.24},{"timestamp":1726348920000,"open":60033.58,"high":60034.42,"low":60033.18,"close":60033.44},{"timestamp":1726348980000,"open":60033.78,"high":60034.665,"low":60033.06,"close":60033.97},{"timestamp":1726349040000,"open":60034.18,"high":60038.04,"low":60033.36,"close":60037.51},{"timestamp":1726349100000,"open":60037.59,"high":60040.56,"low":60035.82,"close":60039.62},{"timestamp":1726349160000,"open":60039.6,"high":60041.63,"low":60039.18,"close":60040.87},{"timestamp":1726349220000,"open":60041.14,"high":60041.67,"low":60040.32,"close":60041.08},{"timestamp":1726349280000,"open":60040.685,"high":60042.08,"low":60040.36,"close":60040.98},{"timestamp":1726349340000,"open":60040.78,"high":60041.88,"low":60039.84,"close":60040.88},{"timestamp":1726349400000,"open":60040.3,"high":60040.88,"low":60006.28,"close":60006.9},{"timestamp":1726349460000,"open":60006.98,"high":60007.48,"low":59993.4,"close":59994.02},{"timestamp":1726349520000,"open":59993.48,"high":59994.41,"low":59988.92,"close":59989.08},{"timestamp":1726349580000,"open":59990.05,"high":59990.15,"low":59987.96,"close":59988.44},{"timestamp":1726349640000,"open":59988.24,"high":59989.2,"low":59980.82,"close":59980.85},{"timestamp":1726349700000,"open":59981.06,"high":59981.06,"low":59958.02,"close":59958.31},{"timestamp":1726349760000,"open":59958.4,"high":59982.68,"low":59958.26,"close":59982.2},{"timestamp":1726349820000,"open":59982.15,"high":59982.72,"low":59981.24,"close":59981.5},{"timestamp":1726349880000,"open":59981.9,"high":59982.26,"low":59954.175,"close":59954.54},{"timestamp":1726349940000,"open":59954.96,"high":59963.08,"low":59953.69,"close":59962.82},{"timestamp":1726350000000,"open":59962.84,"high":59974.4,"low":59962.82,"close":59968.14},{"timestamp":1726350060000,"open":59968.19,"high":60035.425,"low":59967.3,"close":60031.32},{"timestamp":1726350120000,"open":60031.62,"high":60031.73,"low":60029.44,"close":60029.8},{"timestamp":1726350180000,"open":60030.08,"high":60030.8,"low":60029.3,"close":60030.14},{"timestamp":1726350240000,"open":60030,"high":60030.5,"low":60024.05,"close":60026.9},{"timestamp":1726350300000,"open":60027.16,"high":60027.37,"low":60022.59,"close":60023.03},{"timestamp":1726350360000,"open":60023.5,"high":60023.5,"low":60020.02,"close":60020.62},{"timestamp":1726350420000,"open":60020.38,"high":60021.5,"low":60013.54,"close":60014.51},{"timestamp":1726350480000,"open":60013.87,"high":60014.89,"low":60013.37,"close":60014.5},{"timestamp":1726350540000,"open":60014.3,"high":60017.9,"low":60013.88,"close":60017.16},{"timestamp":1726350600000,"open":60017.68,"high":60030.31,"low":60016.69,"close":60029.58},{"timestamp":1726350660000,"open":60029.38,"high":60035.78,"low":60028.86,"close":60035.2},{"timestamp":1726350720000,"open":60035.37,"high":60039.04,"low":60033.72,"close":60039},{"timestamp":1726350780000,"open":60038.9,"high":60039.75,"low":60037.88,"close":60039.2},{"timestamp":1726350840000,"open":60039.34,"high":60068.24,"low":60038.94,"close":60068.24},{"timestamp":1726350900000,"open":60068.11,"high":60068.24,"low":60052.24,"close":60052.98},{"timestamp":1726350960000,"open":60052.6,"high":60063.24,"low":60043.65,"close":60062.27},{"timestamp":1726351020000,"open":60062.36,"high":60063.1,"low":60057.67,"close":60058.28},{"timestamp":1726351080000,"open":60057.9,"high":60058.46,"low":60035.61,"close":60044.72},{"timestamp":1726351200000,"open":60040.89,"high":60065.68,"low":60031.05,"close":60064.78},{"timestamp":1726351260000,"open":60064.64,"high":60128.54,"low":60064.48,"close":60098.705},{"timestamp":1726351320000,"open":60098.62,"high":60106.635,"low":60072.82,"close":60098.15},{"timestamp":1726351380000,"open":60097.67,"high":60102.58,"low":60088.42,"close":60090.5},{"timestamp":1726351440000,"open":60090.44,"high":60102.915,"low":60079.22,"close":60079.44},{"timestamp":1726351500000,"open":60080.12,"high":60080.78,"low":60060.98,"close":60062.02},{"timestamp":1726351560000,"open":60062.17,"high":60063.42,"low":60057,"close":60057.88},{"timestamp":1726351620000,"open":60058.24,"high":60058.61,"low":60018.62,"close":60018.88},{"timestamp":1726351680000,"open":60019.01,"high":60022.89,"low":60018.8,"close":60020.38},{"timestamp":1726351740000,"open":60020.94,"high":60020.98,"low":60005.96,"close":60014.26},{"timestamp":1726351800000,"open":60014.38,"high":60014.38,"low":59976.5,"close":59979.14},{"timestamp":1726351860000,"open":59978.98,"high":59992.4,"low":59977.02,"close":59992.4},{"timestamp":1726351920000,"open":59992.44,"high":59992.44,"low":59970.44,"close":59971.17},{"timestamp":1726351980000,"open":59970.98,"high":59977.46,"low":59951.15,"close":59971},{"timestamp":1726352040000,"open":59970.4,"high":59986.77,"low":59959.265,"close":59978.9},{"timestamp":1726352100000,"open":59979.26,"high":59981.25,"low":59977.15,"close":59981.25},{"timestamp":1726352160000,"open":59982.28,"high":59987.69,"low":59981.25,"close":59986.715},{"timestamp":1726352220000,"open":59987.49,"high":59987.7,"low":59960.8,"close":59962.12},{"timestamp":1726352280000,"open":59961.83,"high":59962.6,"low":59945.3,"close":59961.78},{"timestamp":1726352340000,"open":59961.86,"high":59962.32,"low":59960.3,"close":59961.02},{"timestamp":1726352400000,"open":59960.66,"high":59983,"low":59948.025,"close":59982.055},{"timestamp":1726352460000,"open":59982.105,"high":59982.84,"low":59975.13,"close":59980.495},{"timestamp":1726352520000,"open":59981.36,"high":59981.6,"low":59959.75,"close":59960.46},{"timestamp":1726352580000,"open":59960.72,"high":59973.58,"low":59959.78,"close":59973.46},{"timestamp":1726352640000,"open":59973.52,"high":59977.82,"low":59970.23,"close":59976.85},{"timestamp":1726352700000,"open":59977.38,"high":59995.11,"low":59976.81,"close":59993.13},{"timestamp":1726352760000,"open":59992.94,"high":59994.1,"low":59992.28,"close":59993.19},{"timestamp":1726352820000,"open":59993.54,"high":59993.84,"low":59990.5,"close":59991.28},{"timestamp":1726352880000,"open":59991.09,"high":59995.99,"low":59990.71,"close":59995.5},{"timestamp":1726352940000,"open":59995.4,"high":59995.84,"low":59982.42,"close":59983.3},{"timestamp":1726353000000,"open":59983.03,"high":59987.22,"low":59982.62,"close":59986.27},{"timestamp":1726353060000,"open":59986.97,"high":59992.3,"low":59986.18,"close":59991.93},{"timestamp":1726353120000,"open":59991.8,"high":59992.245,"low":59989.2,"close":59989.38},{"timestamp":1726353180000,"open":59989.9,"high":60032.92,"low":59988.11,"close":60029.52},{"timestamp":1726353240000,"open":60029.06,"high":60032.74,"low":60028.07,"close":60031.92},{"timestamp":1726353300000,"open":60032.3,"high":60076.77,"low":60012.56,"close":60075.54},{"timestamp":1726353360000,"open":60075.18,"high":60124.515,"low":60074.66,"close":60116.8},{"timestamp":1726353420000,"open":60117.19,"high":60127.88,"low":60094.14,"close":60097.02},{"timestamp":1726353480000,"open":60097.59,"high":60099.045,"low":60056.64,"close":60057.825},{"timestamp":1726353540000,"open":60057.585,"high":60059.16,"low":60054.12,"close":60058.235},{"timestamp":1726353600000,"open":60058.94,"high":60079.34,"low":60057.34,"close":60077.58},{"timestamp":1726353660000,"open":60077.595,"high":60077.95,"low":60056.12,"close":60056.2},{"timestamp":1726353720000,"open":60056.24,"high":60061.76,"low":60055.29,"close":60061.26},{"timestamp":1726353780000,"open":60061.06,"high":60064.71,"low":60053.99,"close":60054.46},{"timestamp":1726353840000,"open":60054.28,"high":60054.76,"low":60052.6,"close":60053.44},{"timestamp":1726353900000,"open":60052.86,"high":60053.54,"low":60048.365,"close":60049.18},{"timestamp":1726353960000,"open":60048.88,"high":60058.22,"low":60048.64,"close":60057.38},{"timestamp":1726354020000,"open":60057.71,"high":60066.455,"low":60056.9,"close":60064.3},{"timestamp":1726354080000,"open":60063.82,"high":60065.64,"low":60060.86,"close":60062.07},{"timestamp":1726354140000,"open":60062.085,"high":60064.94,"low":60040.38,"close":60041.25},{"timestamp":1726354200000,"open":60040.88,"high":60045.21,"low":60022.2,"close":60024.74},{"timestamp":1726354260000,"open":60024.42,"high":60025.01,"low":60014.2,"close":60016.97},{"timestamp":1726354320000,"open":60017.44,"high":60023.5,"low":60016.14,"close":60023.5},{"timestamp":1726354380000,"open":60023.03,"high":60031.54,"low":60015.47,"close":60031.24},{"timestamp":1726354440000,"open":60031.29,"high":60031.54,"low":60028.075,"close":60028.54},{"timestamp":1726354500000,"open":60028.305,"high":60028.54,"low":60014.3,"close":60014.7},{"timestamp":1726354560000,"open":60014.94,"high":60015.59,"low":60012.55,"close":60015.01},{"timestamp":1726354620000,"open":60014.98,"high":60015.17,"low":60013.4,"close":60013.88},{"timestamp":1726354680000,"open":60014.19,"high":60016.44,"low":60013.32,"close":60015.65},{"timestamp":1726354740000,"open":60015.96,"high":60017.59,"low":60015.26,"close":60017.395},{"timestamp":1726354800000,"open":60017.375,"high":60018.63,"low":60015.28,"close":60017.52},{"timestamp":1726354860000,"open":60016.96,"high":60044.19,"low":60016.36,"close":60044.19},{"timestamp":1726354920000,"open":60043.42,"high":60055.48,"low":60043.3,"close":60047.78},{"timestamp":1726354980000,"open":60048.135,"high":60056.72,"low":60047.18,"close":60049.305},{"timestamp":1726355040000,"open":60049.3,"high":60051.67,"low":60046.97,"close":60048.07},{"timestamp":1726355100000,"open":60047.65,"high":60049.31,"low":60046.89,"close":60048.38},{"timestamp":1726355160000,"open":60048.47,"high":60055.84,"low":60047.91,"close":60055.8},{"timestamp":1726355220000,"open":60055.11,"high":60057.36,"low":60053.44,"close":60056.35},{"timestamp":1726355280000,"open":60056.36,"high":60056.91,"low":60046.86,"close":60046.96},{"timestamp":1726355340000,"open":60047.09,"high":60048.84,"low":60044.86,"close":60045.01},{"timestamp":1726355400000,"open":60045.12,"high":60045.66,"low":60027.34,"close":60028.02},{"timestamp":1726355460000,"open":60028.1,"high":60031.86,"low":60016.17,"close":60016.49},{"timestamp":1726355520000,"open":60016.72,"high":60018.46,"low":60015.79,"close":60017.86},{"timestamp":1726355580000,"open":60017.82,"high":60020.62,"low":60017.63,"close":60018.06},{"timestamp":1726355640000,"open":60018.08,"high":60019.63,"low":60017.47,"close":60017.8},{"timestamp":1726355700000,"open":60018.2,"high":60020.26,"low":60017.67,"close":60018.64},{"timestamp":1726355760000,"open":60019,"high":60031.415,"low":60018.04,"close":60027.255},{"timestamp":1726355820000,"open":60027.275,"high":60027.325,"low":59994.98,"close":59995.7},{"timestamp":1726355880000,"open":59995.43,"high":60010.88,"low":59991.68,"close":60010.44},{"timestamp":1726355940000,"open":60010.22,"high":60022.38,"low":60009.92,"close":60018.37},{"timestamp":1726356000000,"open":60018.27,"high":60019.36,"low":60004.91,"close":60005.49},{"timestamp":1726356060000,"open":60005.3,"high":60006.37,"low":60002.88,"close":60003.12},{"timestamp":1726356120000,"open":60003.38,"high":60004.16,"low":59998.88,"close":59999.52},{"timestamp":1726356180000,"open":59999.5,"high":60004.5,"low":59998.71,"close":60003.61},{"timestamp":1726356240000,"open":60003.84,"high":60005.365,"low":60002.51,"close":60004.88},{"timestamp":1726356300000,"open":60004.525,"high":60004.88,"low":59991.03,"close":59991.03},{"timestamp":1726356360000,"open":59990.66,"high":59991.43,"low":59976.48,"close":59976.57},{"timestamp":1726356420000,"open":59977.19,"high":59986.74,"low":59976.52,"close":59986.04},{"timestamp":1726356480000,"open":59986.1,"high":59986.78,"low":59982.25,"close":59985.8},{"timestamp":1726356540000,"open":59985.53,"high":59986.04,"low":59979.26,"close":59980.36},{"timestamp":1726356600000,"open":59979.72,"high":59983,"low":59979.2,"close":59981.87},{"timestamp":1726356660000,"open":59981.74,"high":59983.38,"low":59980.78,"close":59981.92},{"timestamp":1726356720000,"open":59981.97,"high":59995.78,"low":59981.38,"close":59995.78},{"timestamp":1726356780000,"open":59995.85,"high":59995.97,"low":59991.38,"close":59992.31},{"timestamp":1726356840000,"open":59992.33,"high":59996.19,"low":59982.65,"close":59983.38},{"timestamp":1726356900000,"open":59983.25,"high":59984.51,"low":59977.49,"close":59983.4},{"timestamp":1726356960000,"open":59983,"high":59984.245,"low":59981.73,"close":59983.44},{"timestamp":1726357020000,"open":59983.14,"high":59983.51,"low":59979.9,"close":59982.68},{"timestamp":1726357080000,"open":59982.82,"high":59986.38,"low":59982.38,"close":59984.27},{"timestamp":1726357140000,"open":59984.42,"high":59985.94,"low":59961.21,"close":59967.73},{"timestamp":1726357200000,"open":59968.01,"high":59981.44,"low":59967.18,"close":59972.14},{"timestamp":1726357260000,"open":59971.91,"high":59972.54,"low":59968.22,"close":59969.5},{"timestamp":1726357320000,"open":59969.41,"high":59969.76,"low":59967.87,"close":59969.34},{"timestamp":1726357380000,"open":59969.12,"high":59969.57,"low":59967.94,"close":59969.28},{"timestamp":1726357440000,"open":59968.8,"high":59977,"low":59968.42,"close":59973.98},{"timestamp":1726357500000,"open":59973.97,"high":59976.79,"low":59973.42,"close":59974.82},{"timestamp":1726357560000,"open":59974.94,"high":59979.5,"low":59971.88,"close":59978.5},{"timestamp":1726357620000,"open":59978.08,"high":60002.43,"low":59978.08,"close":60002.06},{"timestamp":1726357680000,"open":60001.71,"high":60008.13,"low":59999.76,"close":60007.08},{"timestamp":1726357740000,"open":60007.4,"high":60009.18,"low":60006.16,"close":60008.2},{"timestamp":1726357800000,"open":60008.44,"high":60012.02,"low":60007.95,"close":60009.4},{"timestamp":1726357860000,"open":60008.4,"high":60009.4,"low":59996.86,"close":60008.53},{"timestamp":1726357920000,"open":60007.77,"high":60008.53,"low":59983.62,"close":59984.53},{"timestamp":1726357980000,"open":59984.535,"high":59997.64,"low":59983.725,"close":59996.91},{"timestamp":1726358040000,"open":59997.3,"high":59997.73,"low":59996.32,"close":59997.04},{"timestamp":1726358100000,"open":59997.02,"high":59997.54,"low":59996.02,"close":59997.3},{"timestamp":1726358160000,"open":59997.12,"high":60009.26,"low":59996.68,"close":60003.1},{"timestamp":1726358220000,"open":60003.14,"high":60005.27,"low":60000.86,"close":60003.62},{"timestamp":1726358280000,"open":60003.94,"high":60005.84,"low":60000.725,"close":60000.725},{"timestamp":1726358340000,"open":60000.725,"high":60000.725,"low":60000.725,"close":60000.725},{"timestamp":1726358400000,"open":60005.04,"high":60007.96,"low":60000.725,"close":60004.775},{"timestamp":1726358460000,"open":60005.285,"high":60012.72,"low":59998.29,"close":60012.11},{"timestamp":1726358520000,"open":60012.22,"high":60015.68,"low":60003.01,"close":60005.795},{"timestamp":1726358580000,"open":60005.28,"high":60007.08,"low":60004.09,"close":60004.995},{"timestamp":1726358640000,"open":60004.945,"high":60021.34,"low":60004.945,"close":60019.86},{"timestamp":1726358700000,"open":60019.8,"high":60021.43,"low":60018.92,"close":60019.65},{"timestamp":1726358760000,"open":60019.4,"high":60020.31,"low":60018.33,"close":60019.32},{"timestamp":1726358820000,"open":60019.51,"high":60020.14,"low":60015.59,"close":60016.79},{"timestamp":1726358880000,"open":60016.6,"high":60020.62,"low":60016.27,"close":60020.62},{"timestamp":1726358940000,"open":60020.77,"high":60020.94,"low":60019.14,"close":60019.5},{"timestamp":1726359000000,"open":60019.8,"high":60020.14,"low":60008.99,"close":60009.7},{"timestamp":1726359060000,"open":60009.95,"high":60010.84,"low":60009.56,"close":60009.97},{"timestamp":1726359120000,"open":60010.12,"high":60013.79,"low":60009.33,"close":60013},{"timestamp":1726359180000,"open":60013.3,"high":60031.9,"low":60013,"close":60031.44},{"timestamp":1726359240000,"open":60031.63,"high":60035.22,"low":60030.84,"close":60034.04},{"timestamp":1726359300000,"open":60034.54,"high":60034.85,"low":60023.82,"close":60024.06},{"timestamp":1726359360000,"open":60024.2,"high":60024.69,"low":60018.28,"close":60019.17},{"timestamp":1726359420000,"open":60019.28,"high":60019.9,"low":60018.38,"close":60019.1},{"timestamp":1726359480000,"open":60018.82,"high":60020.18,"low":60018.31,"close":60019.02},{"timestamp":1726359540000,"open":60019.12,"high":60022.96,"low":60018.29,"close":60022.6},{"timestamp":1726359600000,"open":60022.46,"high":60022.88,"low":60019.81,"close":60020.82},{"timestamp":1726359660000,"open":60020.56,"high":60031.85,"low":60019.56,"close":60031.5},{"timestamp":1726359720000,"open":60031.79,"high":60036.44,"low":60025.55,"close":60026.28},{"timestamp":1726359780000,"open":60025.78,"high":60029.06,"low":60022.8,"close":60029.06},{"timestamp":1726359840000,"open":60028.57,"high":60049.48,"low":60027.82,"close":60048.9},{"timestamp":1726359900000,"open":60048.88,"high":60064.9,"low":60048.81,"close":60057.42},{"timestamp":1726359960000,"open":60057.84,"high":60061.02,"low":60057.42,"close":60060.65},{"timestamp":1726360020000,"open":60060.26,"high":60064.56,"low":60059.78,"close":60060.35},{"timestamp":1726360080000,"open":60061.08,"high":60071.8,"low":60059.87,"close":60071.5},{"timestamp":1726360140000,"open":60071.46,"high":60082.21,"low":60069.57,"close":60080.48},{"timestamp":1726360200000,"open":60080.68,"high":60081.08,"low":60070.48,"close":60070.7},{"timestamp":1726360260000,"open":60070.55,"high":60073.3,"low":60070.52,"close":60072.52},{"timestamp":1726360320000,"open":60072.66,"high":60073.19,"low":60070.8,"close":60071.5},{"timestamp":1726360380000,"open":60071.48,"high":60074.39,"low":60069.62,"close":60072.41},{"timestamp":1726360440000,"open":60072.4,"high":60074.2,"low":60071.24,"close":60074.04},{"timestamp":1726360500000,"open":60073.77,"high":60078.36,"low":60073.22,"close":60077.26},{"timestamp":1726360560000,"open":60077.68,"high":60077.91,"low":60076.69,"close":60077.02},{"timestamp":1726360620000,"open":60077.18,"high":60077.64,"low":60072.8,"close":60074.47},{"timestamp":1726360680000,"open":60074.41,"high":60075.25,"low":60073.22,"close":60074.05},{"timestamp":1726360740000,"open":60074.18,"high":60075.53,"low":60073.28,"close":60074.8},{"timestamp":1726360800000,"open":60074.66,"high":60096.5,"low":60074.27,"close":60096},{"timestamp":1726360860000,"open":60096.52,"high":60103.62,"low":60091.15,"close":60091.68},{"timestamp":1726360920000,"open":60091.48,"high":60098.73,"low":60090.73,"close":60098.34},{"timestamp":1726360980000,"open":60098.78,"high":60102.62,"low":60097.78,"close":60101.36},{"timestamp":1726361040000,"open":60101.19,"high":60101.93,"low":60100.44,"close":60100.89},{"timestamp":1726361100000,"open":60101.03,"high":60101.14,"low":60093.97,"close":60095.08},{"timestamp":1726361160000,"open":60095.62,"high":60107.94,"low":60094.75,"close":60106.71},{"timestamp":1726361220000,"open":60107.1,"high":60107.87,"low":60105.67,"close":60105.94},{"timestamp":1726361280000,"open":60105.4,"high":60108.7,"low":60105.4,"close":60108.34},{"timestamp":1726361340000,"open":60108.77,"high":60112.16,"low":60107.88,"close":60111.52},{"timestamp":1726361400000,"open":60111.59,"high":60124.78,"low":60110.7,"close":60124.22},{"timestamp":1726361460000,"open":60123.96,"high":60124.68,"low":60095.08,"close":60095.91},{"timestamp":1726361520000,"open":60095.62,"high":60096.16,"low":60092.72,"close":60093},{"timestamp":1726361580000,"open":60093.24,"high":60094.27,"low":60087.65,"close":60087.8},{"timestamp":1726361640000,"open":60088.16,"high":60088.16,"low":60067.18,"close":60067.92},{"timestamp":1726361700000,"open":60067.96,"high":60068.65,"low":59996.44,"close":60010.27},{"timestamp":1726361760000,"open":60010.19,"high":60028.49,"low":60010,"close":60025.69},{"timestamp":1726361820000,"open":60025.4,"high":60035,"low":60024.32,"close":60034.26},{"timestamp":1726361880000,"open":60035.02,"high":60035.48,"low":60033.68,"close":60034.82},{"timestamp":1726361940000,"open":60035.02,"high":60036.65,"low":60034.21,"close":60036.38},{"timestamp":1726362000000,"open":60036.11,"high":60057.1,"low":60036.11,"close":60049.98},{"timestamp":1726362060000,"open":60050.58,"high":60116.37,"low":60042.22,"close":60115.29},{"timestamp":1726362120000,"open":60115.22,"high":60116.11,"low":60079.16,"close":60079.7},{"timestamp":1726362180000,"open":60079.1,"high":60103.34,"low":60078.02,"close":60079.53},{"timestamp":1726362240000,"open":60079.9,"high":60080.65,"low":60077.06,"close":60077.7},{"timestamp":1726362300000,"open":60077.6,"high":60077.77,"low":60040.52,"close":60044.69},{"timestamp":1726362360000,"open":60044.54,"high":60093.17,"low":60043.46,"close":60080.61},{"timestamp":1726362420000,"open":60080.54,"high":60089.32,"low":60080.17,"close":60088.8},{"timestamp":1726362480000,"open":60088.92,"high":60102.66,"low":60088.08,"close":60101.86},{"timestamp":1726362540000,"open":60102.17,"high":60102.66,"low":60100.41,"close":60100.41},{"timestamp":1726362600000,"open":60101.02,"high":60120.63,"low":60100.41,"close":60119.81},{"timestamp":1726362660000,"open":60119.47,"high":60122.55,"low":60109.745,"close":60110.53},{"timestamp":1726362720000,"open":60111.49,"high":60121.42,"low":60110.22,"close":60118.62},{"timestamp":1726362780000,"open":60118.1,"high":60119.04,"low":60108.28,"close":60111.18},{"timestamp":1726362840000,"open":60111.76,"high":60126.16,"low":60111.18,"close":60125.42},{"timestamp":1726362900000,"open":60125.7,"high":60126.37,"low":60120.98,"close":60124.4},{"timestamp":1726362960000,"open":60125.08,"high":60126.77,"low":60124.14,"close":60126.58},{"timestamp":1726363020000,"open":60126.815,"high":60126.815,"low":60095.905,"close":60118.69},{"timestamp":1726363080000,"open":60118.71,"high":60156.92,"low":60118.19,"close":60154.7},{"timestamp":1726363140000,"open":60155.1,"high":60217.26,"low":60153.88,"close":60216.84},{"timestamp":1726363200000,"open":60217.24,"high":60253.73,"low":60212.16,"close":60215.91},{"timestamp":1726363260000,"open":60215.88,"high":60215.91,"low":60195.76,"close":60198.1},{"timestamp":1726363320000,"open":60198.19,"high":60207.48,"low":60197.4,"close":60207.19},{"timestamp":1726363380000,"open":60206.95,"high":60209.18,"low":60205.96,"close":60206.94},{"timestamp":1726363440000,"open":60207.64,"high":60210.33,"low":60180.44,"close":60180.44},{"timestamp":1726363500000,"open":60179.92,"high":60180.44,"low":60164.21,"close":60168.435},{"timestamp":1726363560000,"open":60168.74,"high":60178.38,"low":60166.23,"close":60167.17},{"timestamp":1726363620000,"open":60166.78,"high":60188.94,"low":60166.52,"close":60188.56},{"timestamp":1726363680000,"open":60188.54,"high":60204.84,"low":60181.4,"close":60203.91},{"timestamp":1726363740000,"open":60204.24,"high":60205,"low":60196.28,"close":60198.28},{"timestamp":1726363800000,"open":60197.68,"high":60213.075,"low":60197.68,"close":60212.66},{"timestamp":1726363860000,"open":60212.57,"high":60216.66,"low":60212.28,"close":60214.06},{"timestamp":1726363920000,"open":60214.6,"high":60237.76,"low":60214.06,"close":60237.76},{"timestamp":1726363980000,"open":60238.78,"high":60241.25,"low":60237.76,"close":60240.3},{"timestamp":1726364040000,"open":60240,"high":60280.26,"low":60239.63,"close":60267.73},{"timestamp":1726364100000,"open":60264.52,"high":60267.73,"low":60220.64,"close":60226.22},{"timestamp":1726364160000,"open":60225.6,"high":60235.08,"low":60217.06,"close":60217.17},{"timestamp":1726364220000,"open":60217.76,"high":60218.54,"low":60216.23,"close":60216.88},{"timestamp":1726364280000,"open":60216.4,"high":60220.14,"low":60216.08,"close":60218.87},{"timestamp":1726364340000,"open":60219.12,"high":60222.67,"low":60218.15,"close":60222.14},{"timestamp":1726364400000,"open":60221.56,"high":60231.34,"low":60221.1,"close":60228.06},{"timestamp":1726364460000,"open":60227.86,"high":60228.56,"low":60201.78,"close":60202.46},{"timestamp":1726364520000,"open":60202.55,"high":60204.08,"low":60201.27,"close":60201.98},{"timestamp":1726364580000,"open":60201.96,"high":60202.3,"low":60183.28,"close":60183.7},{"timestamp":1726364640000,"open":60183.59,"high":60197.78,"low":60183.26,"close":60197.63},{"timestamp":1726364700000,"open":60197.04,"high":60206.12,"low":60196.54,"close":60200.42},{"timestamp":1726364760000,"open":60200.02,"high":60205.18,"low":60198.24,"close":60205.085},{"timestamp":1726364820000,"open":60204.7,"high":60205.2,"low":60203.94,"close":60204.38},{"timestamp":1726364880000,"open":60204.16,"high":60212.46,"low":60203.73,"close":60211.92},{"timestamp":1726364940000,"open":60211.72,"high":60230,"low":60210.96,"close":60227.1},{"timestamp":1726365000000,"open":60226.98,"high":60256.605,"low":60226.6,"close":60255.72},{"timestamp":1726365060000,"open":60256.26,"high":60264.425,"low":60247.22,"close":60249.08},{"timestamp":1726365120000,"open":60249.4,"high":60268.7,"low":60248.9,"close":60267.83},{"timestamp":1726365180000,"open":60267.23,"high":60273.9,"low":60262.92,"close":60264.96},{"timestamp":1726365240000,"open":60265.37,"high":60266.4,"low":60264.46,"close":60264.955},{"timestamp":1726365300000,"open":60264.98,"high":60267.54,"low":60259.8,"close":60266.645},{"timestamp":1726365360000,"open":60266.28,"high":60266.74,"low":60264.72,"close":60265.7},{"timestamp":1726365420000,"open":60265.26,"high":60270.84,"low":60264.59,"close":60265.2},{"timestamp":1726365480000,"open":60265.05,"high":60265.34,"low":60247.12,"close":60247.56},{"timestamp":1726365540000,"open":60247.71,"high":60250.42,"low":60242.98,"close":60243.22},{"timestamp":1726365600000,"open":60243.52,"high":60248.86,"low":60240.45,"close":60248.02},{"timestamp":1726365660000,"open":60248.5,"high":60250.93,"low":60248.02,"close":60249.86},{"timestamp":1726365720000,"open":60249.42,"high":60251.9,"low":60249.42,"close":60251.18},{"timestamp":1726365780000,"open":60251.06,"high":60251.54,"low":60222.18,"close":60222.74},{"timestamp":1726365840000,"open":60223.02,"high":60223.58,"low":60217.51,"close":60218.36},{"timestamp":1726365900000,"open":60218.28,"high":60220.4,"low":60210.51,"close":60210.74},{"timestamp":1726365960000,"open":60210.44,"high":60212.09,"low":60210.26,"close":60211.14},{"timestamp":1726366020000,"open":60211.16,"high":60213.03,"low":60210.275,"close":60212.19},{"timestamp":1726366080000,"open":60212.1,"high":60212.6,"low":60211.16,"close":60211.72},{"timestamp":1726366140000,"open":60211.68,"high":60211.99,"low":60208.2,"close":60209.28},{"timestamp":1726366200000,"open":60208.7,"high":60209.82,"low":60208.04,"close":60208.46},{"timestamp":1726366260000,"open":60208.22,"high":60209.18,"low":60187.52,"close":60188.34},{"timestamp":1726366320000,"open":60188.06,"high":60189.38,"low":60175,"close":60175.78},{"timestamp":1726366380000,"open":60175.36,"high":60179.36,"low":60169.8,"close":60173.26},{"timestamp":1726366440000,"open":60173.13,"high":60182.14,"low":60171.88,"close":60181.78},{"timestamp":1726366500000,"open":60181.97,"high":60182.29,"low":60172.24,"close":60173.25},{"timestamp":1726366560000,"open":60172.88,"high":60173.25,"low":60166.3,"close":60166.76},{"timestamp":1726366620000,"open":60167.34,"high":60170.4,"low":60157.37,"close":60157.94},{"timestamp":1726366680000,"open":60157.62,"high":60158.56,"low":60150.28,"close":60150.68},{"timestamp":1726366740000,"open":60151.08,"high":60151.6,"low":60150.14,"close":60150.6},{"timestamp":1726366800000,"open":60150.92,"high":60151.44,"low":60128.8,"close":60136.53},{"timestamp":1726366860000,"open":60136.16,"high":60151.9,"low":60135.81,"close":60151.08},{"timestamp":1726366920000,"open":60151.13,"high":60152.15,"low":60150.36,"close":60151.08},{"timestamp":1726366980000,"open":60151.04,"high":60151.66,"low":60137.56,"close":60138.16},{"timestamp":1726367040000,"open":60138.75,"high":60139.14,"low":60131.82,"close":60132.49},{"timestamp":1726367100000,"open":60132.76,"high":60185.96,"low":60132.34,"close":60185.93},{"timestamp":1726367160000,"open":60186.06,"high":60189.66,"low":60185.93,"close":60189.64},{"timestamp":1726367220000,"open":60189.3,"high":60189.64,"low":60183.71,"close":60185.78},{"timestamp":1726367280000,"open":60185.53,"high":60186.47,"low":60184.28,"close":60184.86},{"timestamp":1726367340000,"open":60184.56,"high":60185.78,"low":60184.17,"close":60184.17},{"timestamp":1726367400000,"open":60184.9,"high":60204.71,"low":60184.16,"close":60203.58},{"timestamp":1726367460000,"open":60203.56,"high":60227.27,"low":60203.32,"close":60226.49},{"timestamp":1726367520000,"open":60226.56,"high":60226.84,"low":60219.48,"close":60221.36},{"timestamp":1726367580000,"open":60221.15,"high":60221.78,"low":60217.52,"close":60218.43},{"timestamp":1726367640000,"open":60216.66,"high":60218.43,"low":60208.86,"close":60209.85},{"timestamp":1726367700000,"open":60209.18,"high":60231.35,"low":60209.04,"close":60230.64},{"timestamp":1726367760000,"open":60230.62,"high":60232.85,"low":60230.62,"close":60231.92},{"timestamp":1726367820000,"open":60232.12,"high":60234.99,"low":60229.36,"close":60229.36},{"timestamp":1726367880000,"open":60230.2,"high":60231.06,"low":60229.36,"close":60230.14},{"timestamp":1726367940000,"open":60230.2,"high":60231.32,"low":60228.96,"close":60230.17},{"timestamp":1726368000000,"open":60229.92,"high":60230.41,"low":60215.54,"close":60215.8},{"timestamp":1726368060000,"open":60215.82,"high":60230.08,"low":60215.48,"close":60229.49},{"timestamp":1726368120000,"open":60229.16,"high":60229.49,"low":60225.94,"close":60227.64},{"timestamp":1726368180000,"open":60227.8,"high":60229.38,"low":60227.24,"close":60227.625},{"timestamp":1726368240000,"open":60227.175,"high":60228.2,"low":60226.08,"close":60226.99},{"timestamp":1726368300000,"open":60227.48,"high":60227.75,"low":60226.1,"close":60226.78},{"timestamp":1726368360000,"open":60226.62,"high":60228.28,"low":60226.33,"close":60227.04},{"timestamp":1726368420000,"open":60227.17,"high":60228.14,"low":60226.18,"close":60227.41},{"timestamp":1726368480000,"open":60227.72,"high":60235.57,"low":60226.58,"close":60234.44},{"timestamp":1726368540000,"open":60234.33,"high":60235.4,"low":60233.385,"close":60234.46},{"timestamp":1726368600000,"open":60234.4,"high":60242.42,"low":60234.26,"close":60239.93},{"timestamp":1726368660000,"open":60239.58,"high":60240.85,"low":60237.02,"close":60238.84},{"timestamp":1726368720000,"open":60238.94,"high":60244.78,"low":60238.84,"close":60243.77},{"timestamp":1726368780000,"open":60243.42,"high":60247.6,"low":60243.28,"close":60245.105},{"timestamp":1726368840000,"open":60245.335,"high":60251.78,"low":60244.26,"close":60251.37},{"timestamp":1726368900000,"open":60251.16,"high":60266.46,"low":60251.16,"close":60262.98},{"timestamp":1726368960000,"open":60263.18,"high":60263.67,"low":60259.42,"close":60259.62},{"timestamp":1726369020000,"open":60259.55,"high":60260.66,"low":60255.7,"close":60257.21},{"timestamp":1726369080000,"open":60257.55,"high":60257.78,"low":60255.66,"close":60256.28},{"timestamp":1726369140000,"open":60256.56,"high":60258.38,"low":60243.02,"close":60243.23},{"timestamp":1726369200000,"open":60243.46,"high":60244.34,"low":60235.34,"close":60236.18},{"timestamp":1726369260000,"open":60235.68,"high":60237.32,"low":60234.54,"close":60236.76},{"timestamp":1726369320000,"open":60236.54,"high":60237,"low":60235.2,"close":60236.26},{"timestamp":1726369380000,"open":60235.93,"high":60236.68,"low":60232.32,"close":60233.36},{"timestamp":1726369440000,"open":60233.08,"high":60233.39,"low":60231.6,"close":60232.48},{"timestamp":1726369500000,"open":60231.82,"high":60233.02,"low":60222.76,"close":60223.16},{"timestamp":1726369560000,"open":60222.56,"high":60223.16,"low":60219.6,"close":60219.74},{"timestamp":1726369620000,"open":60220.24,"high":60221.15,"low":60219.36,"close":60219.77},{"timestamp":1726369680000,"open":60220.32,"high":60221.07,"low":60219.2,"close":60219.84},{"timestamp":1726369740000,"open":60219.74,"high":60222.14,"low":60219.54,"close":60220.85},{"timestamp":1726369800000,"open":60220.96,"high":60222.445,"low":60219.9,"close":60220.78},{"timestamp":1726369860000,"open":60220.42,"high":60221.91,"low":60219.98,"close":60220.64},{"timestamp":1726369920000,"open":60220.7,"high":60222.42,"low":60220.25,"close":60222.18},{"timestamp":1726369980000,"open":60221.19,"high":60222.8,"low":60220.08,"close":60220.42},{"timestamp":1726370040000,"open":60220.6,"high":60246.66,"low":60220.05,"close":60246.38},{"timestamp":1726370100000,"open":60246,"high":60247.12,"low":60239.92,"close":60242.72},{"timestamp":1726370160000,"open":60242.48,"high":60248.83,"low":60242.02,"close":60246.67},{"timestamp":1726370220000,"open":60246.4,"high":60247.13,"low":60243.8,"close":60243.93},{"timestamp":1726370280000,"open":60244.12,"high":60245.65,"low":60243.62,"close":60245.14},{"timestamp":1726370340000,"open":60245.32,"high":60247.48,"low":60244.14,"close":60247.32},{"timestamp":1726370400000,"open":60247.14,"high":60247.32,"low":60238.65,"close":60239.12},{"timestamp":1726370460000,"open":60239.7,"high":60240.04,"low":60238.56,"close":60239.14},{"timestamp":1726370520000,"open":60238.9,"high":60239.82,"low":60238.4,"close":60239.5},{"timestamp":1726370580000,"open":60238.58,"high":60239.53,"low":60217.85,"close":60218.16},{"timestamp":1726370640000,"open":60218.68,"high":60221.82,"low":60218.1,"close":60220.9},{"timestamp":1726370700000,"open":60221.12,"high":60223.16,"low":60220.02,"close":60220.52},{"timestamp":1726370760000,"open":60220.56,"high":60221.38,"low":60219.92,"close":60220.86},{"timestamp":1726370820000,"open":60220.66,"high":60221.7,"low":60220.26,"close":60220.72},{"timestamp":1726370880000,"open":60220.82,"high":60221.84,"low":60199.54,"close":60199.54},{"timestamp":1726370940000,"open":60199.93,"high":60200.52,"low":60196.6,"close":60197.46},{"timestamp":1726371000000,"open":60197.64,"high":60197.7,"low":60168.7,"close":60169.14},{"timestamp":1726371060000,"open":60168.86,"high":60171,"low":60167.44,"close":60168.91},{"timestamp":1726371120000,"open":60168.73,"high":60186.86,"low":60167.2,"close":60186.24},{"timestamp":1726371180000,"open":60186.09,"high":60195.29,"low":60185.16,"close":60192.92},{"timestamp":1726371240000,"open":60193.12,"high":60193.12,"low":60172.9,"close":60173.71},{"timestamp":1726371300000,"open":60173.39,"high":60174.35,"low":60156.64,"close":60159.04},{"timestamp":1726371360000,"open":60158.62,"high":60178,"low":60157.8,"close":60176.78},{"timestamp":1726371420000,"open":60177.95,"high":60177.96,"low":60174.84,"close":60177.26},{"timestamp":1726371480000,"open":60177.16,"high":60178.04,"low":60175.97,"close":60177.69},{"timestamp":1726371540000,"open":60178.16,"high":60210.41,"low":60176.76,"close":60209.405},{"timestamp":1726371600000,"open":60209.655,"high":60210.02,"low":60206.86,"close":60207.28},{"timestamp":1726371660000,"open":60207.2,"high":60209.08,"low":60192.695,"close":60194.48},{"timestamp":1726371720000,"open":60194.9,"high":60194.9,"low":60192.525,"close":60193.41},{"timestamp":1726371780000,"open":60192.87,"high":60194.48,"low":60185.82,"close":60186.44},{"timestamp":1726371840000,"open":60186.22,"high":60187.77,"low":60185.64,"close":60187.02},{"timestamp":1726371900000,"open":60187.16,"high":60187.52,"low":60181.92,"close":60182.8},{"timestamp":1726371960000,"open":60182.66,"high":60183.24,"low":60175.32,"close":60176.17},{"timestamp":1726372020000,"open":60176.07,"high":60176.5,"low":60159.04,"close":60159.84},{"timestamp":1726372080000,"open":60160.05,"high":60164.9,"low":60159.51,"close":60163.6},{"timestamp":1726372140000,"open":60163.75,"high":60164.42,"low":60150.22,"close":60150.62},{"timestamp":1726372200000,"open":60150.63,"high":60151.72,"low":60147.01,"close":60148.12},{"timestamp":1726372260000,"open":60147.18,"high":60163.12,"low":60147.08,"close":60161.595},{"timestamp":1726372320000,"open":60162.84,"high":60166.24,"low":60161.595,"close":60165.42},{"timestamp":1726372380000,"open":60165.84,"high":60166.28,"low":60163.32,"close":60164.28},{"timestamp":1726372440000,"open":60163.53,"high":60164.45,"low":60162.82,"close":60163.74},{"timestamp":1726372500000,"open":60163.82,"high":60166.64,"low":60161.4,"close":60162.6},{"timestamp":1726372560000,"open":60162.68,"high":60168.085,"low":60162.6,"close":60167.82},{"timestamp":1726372620000,"open":60167.64,"high":60168.97,"low":60164.64,"close":60165.4},{"timestamp":1726372680000,"open":60165.58,"high":60168.2,"low":60165.4,"close":60167.28},{"timestamp":1726372740000,"open":60166.97,"high":60167.98,"low":60165.38,"close":60167.32},{"timestamp":1726372800000,"open":60166.91,"high":60171.92,"low":60166.02,"close":60171.74},{"timestamp":1726372860000,"open":60171.64,"high":60171.99,"low":60170.43,"close":60171.43},{"timestamp":1726372920000,"open":60171.44,"high":60187.82,"low":60170.48,"close":60186.24},{"timestamp":1726372980000,"open":60185.98,"high":60188.12,"low":60185.48,"close":60187.13},{"timestamp":1726373040000,"open":60187.73,"high":60187.92,"low":60186.23,"close":60186.76},{"timestamp":1726373100000,"open":60187.12,"high":60189.98,"low":60186.25,"close":60188.775},{"timestamp":1726373160000,"open":60188.77,"high":60189.2,"low":60186.25,"close":60188.915},{"timestamp":1726373220000,"open":60188.92,"high":60189.14,"low":60186.32,"close":60186.82},{"timestamp":1726373280000,"open":60186.86,"high":60198.74,"low":60186.54,"close":60198.67},{"timestamp":1726373340000,"open":60198.43,"high":60205.01,"low":60197.69,"close":60204.44},{"timestamp":1726373400000,"open":60203.96,"high":60209.99,"low":60203.48,"close":60209.3},{"timestamp":1726373460000,"open":60209.23,"high":60209.94,"low":60208.26,"close":60209.04},{"timestamp":1726373520000,"open":60209.24,"high":60209.35,"low":60203.24,"close":60207.32},{"timestamp":1726373580000,"open":60207.5,"high":60207.86,"low":60206.06,"close":60206.18},{"timestamp":1726373640000,"open":60206.68,"high":60207.23,"low":60205.64,"close":60206.54},{"timestamp":1726373700000,"open":60206.92,"high":60211.98,"low":60206.18,"close":60211.26},{"timestamp":1726373760000,"open":60211.29,"high":60228.85,"low":60210.76,"close":60228.27},{"timestamp":1726373820000,"open":60228.36,"high":60228.88,"low":60214.22,"close":60214.84},{"timestamp":1726373880000,"open":60215.11,"high":60215.69,"low":60214,"close":60214.78},{"timestamp":1726373940000,"open":60214.92,"high":60216.32,"low":60214.36,"close":60215.81},{"timestamp":1726374000000,"open":60215.4,"high":60215.74,"low":60203.02,"close":60203.16},{"timestamp":1726374060000,"open":60203.58,"high":60204.46,"low":60201.94,"close":60202.5},{"timestamp":1726374120000,"open":60202.68,"high":60202.68,"low":60153.85,"close":60154.39},{"timestamp":1726374180000,"open":60154.74,"high":60155.14,"low":60137.92,"close":60138.48},{"timestamp":1726374240000,"open":60138.21,"high":60139.26,"low":60127.94,"close":60128.58},{"timestamp":1726374300000,"open":60128.36,"high":60129.5,"low":60115.16,"close":60118.76},{"timestamp":1726374360000,"open":60118.7,"high":60119.02,"low":60097.53,"close":60103.46},{"timestamp":1726374420000,"open":60103.52,"high":60139.96,"low":60102.87,"close":60138.92},{"timestamp":1726374480000,"open":60139.08,"high":60149.91,"low":60138.72,"close":60145.81},{"timestamp":1726374540000,"open":60146.78,"high":60147.05,"low":60144.1,"close":60145.88},{"timestamp":1726374600000,"open":60145.52,"high":60146.26,"low":60144.85,"close":60144.97},{"timestamp":1726374660000,"open":60145.22,"high":60148.74,"low":60144.4,"close":60147.985},{"timestamp":1726374720000,"open":60147.745,"high":60149.18,"low":60146.58,"close":60147.24},{"timestamp":1726374780000,"open":60146.87,"high":60147.24,"low":60143.9,"close":60145.27},{"timestamp":1726374840000,"open":60145.25,"high":60145.68,"low":60142.26,"close":60143.15},{"timestamp":1726374900000,"open":60143.09,"high":60154.12,"low":60141.68,"close":60153.18},{"timestamp":1726374960000,"open":60153.87,"high":60154.1,"low":60152.71,"close":60153.34},{"timestamp":1726375020000,"open":60153.18,"high":60155.32,"low":60152.78,"close":60154.92},{"timestamp":1726375080000,"open":60154.27,"high":60155.62,"low":60154.11,"close":60154.54},{"timestamp":1726375140000,"open":60154.62,"high":60157.72,"low":60153.96,"close":60156.58},{"timestamp":1726375200000,"open":60156.41,"high":60162.07,"low":60156.3,"close":60160.97},{"timestamp":1726375260000,"open":60161.55,"high":60161.78,"low":60156.34,"close":60157.2},{"timestamp":1726375320000,"open":60156.63,"high":60159.11,"low":60155.73,"close":60157.02},{"timestamp":1726375380000,"open":60156.44,"high":60157.13,"low":60148.84,"close":60151.5},{"timestamp":1726375440000,"open":60151.54,"high":60167.59,"low":60147.12,"close":60147.92},{"timestamp":1726375500000,"open":60147.34,"high":60147.92,"low":60109.88,"close":60122.8},{"timestamp":1726375560000,"open":60122.34,"high":60124.79,"low":60121.7,"close":60124.04},{"timestamp":1726375620000,"open":60124.16,"high":60129.94,"low":60123.66,"close":60128.8},{"timestamp":1726375680000,"open":60128.94,"high":60130.13,"low":60128.2,"close":60128.84},{"timestamp":1726375740000,"open":60128.59,"high":60130.11,"low":60127.76,"close":60129.14},{"timestamp":1726375800000,"open":60128.58,"high":60155.76,"low":60128.5,"close":60155.48},{"timestamp":1726375860000,"open":60155.1,"high":60159.14,"low":60140.12,"close":60140.89},{"timestamp":1726375920000,"open":60141.26,"high":60141.78,"low":60140.3,"close":60141.34},{"timestamp":1726375980000,"open":60141.19,"high":60145.7,"low":60140.46,"close":60143.285},{"timestamp":1726376040000,"open":60143.51,"high":60145.5,"low":60142.65,"close":60145.2},{"timestamp":1726376100000,"open":60144.64,"high":60145.2,"low":60143.305,"close":60145.15},{"timestamp":1726376160000,"open":60144.43,"high":60147.84,"low":60144.15,"close":60146.98},{"timestamp":1726376220000,"open":60147.06,"high":60147.36,"low":60142.44,"close":60143.41},{"timestamp":1726376280000,"open":60142.88,"high":60143.52,"low":60139.02,"close":60140.8},{"timestamp":1726376340000,"open":60140.6,"high":60141.48,"low":60124.36,"close":60129.15},{"timestamp":1726376400000,"open":60128.92,"high":60135.08,"low":60127,"close":60135.02},{"timestamp":1726376460000,"open":60134.31,"high":60135.46,"low":60133.57,"close":60134.72},{"timestamp":1726376520000,"open":60134.48,"high":60142.08,"low":60133.73,"close":60140.9},{"timestamp":1726376580000,"open":60140.16,"high":60142.42,"low":60139.78,"close":60141.76},{"timestamp":1726376640000,"open":60141.1,"high":60146.695,"low":60141.06,"close":60145.96},{"timestamp":1726376700000,"open":60146,"high":60147.4,"low":60145.18,"close":60146.875},{"timestamp":1726376760000,"open":60146.885,"high":60152.45,"low":60146.875,"close":60151.16},{"timestamp":1726376820000,"open":60150.48,"high":60151.64,"low":60149.55,"close":60150.09},{"timestamp":1726376880000,"open":60150.93,"high":60151.1,"low":60148.7,"close":60149.12},{"timestamp":1726376940000,"open":60149.23,"high":60157.88,"low":60148.92,"close":60157.54},{"timestamp":1726377000000,"open":60157.65,"high":60166.46,"low":60157.1,"close":60163.9},{"timestamp":1726377060000,"open":60164.18,"high":60165.3,"low":60162.78,"close":60163.4},{"timestamp":1726377120000,"open":60163.54,"high":60164.02,"low":60162.44,"close":60162.87},{"timestamp":1726377180000,"open":60163.35,"high":60163.81,"low":60162.28,"close":60163.4},{"timestamp":1726377240000,"open":60163.08,"high":60167.42,"low":60162.58,"close":60166.48},{"timestamp":1726377300000,"open":60166.91,"high":60170.965,"low":60166.44,"close":60166.96},{"timestamp":1726377360000,"open":60167.16,"high":60167.92,"low":60166.33,"close":60166.78},{"timestamp":1726377420000,"open":60166.91,"high":60168.02,"low":60166.07,"close":60166.64},{"timestamp":1726377480000,"open":60167.09,"high":60167.27,"low":60165.62,"close":60166.14},{"timestamp":1726377540000,"open":60166.22,"high":60168.48,"low":60165.74,"close":60167.53},{"timestamp":1726377600000,"open":60167.06,"high":60168.55,"low":60167,"close":60167.6},{"timestamp":1726377660000,"open":60167.74,"high":60168.62,"low":60166.11,"close":60166.54},{"timestamp":1726377720000,"open":60166.68,"high":60177.59,"low":60166.34,"close":60176.48},{"timestamp":1726377780000,"open":60176.72,"high":60177.68,"low":60176.16,"close":60177.61},{"timestamp":1726377840000,"open":60177.56,"high":60177.61,"low":60175.84,"close":60176.32},{"timestamp":1726377900000,"open":60175.78,"high":60198.94,"low":60172.87,"close":60198.52},{"timestamp":1726377960000,"open":60198.57,"high":60207.865,"low":60198.195,"close":60206.97},{"timestamp":1726378020000,"open":60206.63,"high":60207.63,"low":60206.1,"close":60206.8},{"timestamp":1726378080000,"open":60207.16,"high":60218.32,"low":60205.9,"close":60218.16},{"timestamp":1726378140000,"open":60218.23,"high":60218.7,"low":60215.57,"close":60216.74},{"timestamp":1726378200000,"open":60216.9,"high":60221.56,"low":60216.16,"close":60220.81},{"timestamp":1726378260000,"open":60220.79,"high":60221.9,"low":60204.1,"close":60214.68},{"timestamp":1726378320000,"open":60215.3,"high":60217.24,"low":60214.37,"close":60216.99},{"timestamp":1726378380000,"open":60216.48,"high":60217.08,"low":60213.09,"close":60213.09},{"timestamp":1726378440000,"open":60214.17,"high":60214.33,"low":60191.76,"close":60192.24},{"timestamp":1726378500000,"open":60193.12,"high":60194.78,"low":60191.59,"close":60193.68},{"timestamp":1726378560000,"open":60193.98,"high":60197.92,"low":60193.19,"close":60197.92},{"timestamp":1726378620000,"open":60197.72,"high":60197.92,"low":60194.73,"close":60194.86},{"timestamp":1726378680000,"open":60194.82,"high":60200.64,"low":60194.38,"close":60199},{"timestamp":1726378740000,"open":60199.005,"high":60199.015,"low":60195.33,"close":60195.46},{"timestamp":1726378800000,"open":60195.6,"high":60196.37,"low":60193.645,"close":60194.94},{"timestamp":1726378860000,"open":60195.72,"high":60210.22,"low":60194.46,"close":60209.1},{"timestamp":1726378920000,"open":60209.56,"high":60210.08,"low":60208.5,"close":60209.53},{"timestamp":1726378980000,"open":60209.4,"high":60212.47,"low":60208.94,"close":60212.08},{"timestamp":1726379040000,"open":60211.49,"high":60212.66,"low":60210.9,"close":60211.26},{"timestamp":1726379100000,"open":60211.6,"high":60216.76,"low":60211.08,"close":60214.66},{"timestamp":1726379160000,"open":60214.91,"high":60215.44,"low":60194.66,"close":60195.44},{"timestamp":1726379220000,"open":60195.66,"high":60199.2,"low":60194.86,"close":60198.36},{"timestamp":1726379280000,"open":60198.17,"high":60199.08,"low":60195.14,"close":60195.5},{"timestamp":1726379340000,"open":60195.8,"high":60196.48,"low":60194.42,"close":60195.43},{"timestamp":1726379400000,"open":60195.74,"high":60197.16,"low":60189.25,"close":60190.5},{"timestamp":1726379460000,"open":60190.52,"high":60191.02,"low":60189.22,"close":60190.56},{"timestamp":1726379520000,"open":60190.01,"high":60191.19,"low":60189.52,"close":60190.28},{"timestamp":1726379580000,"open":60190.8,"high":60191.18,"low":60189.68,"close":60190.66},{"timestamp":1726379640000,"open":60190.58,"high":60193.99,"low":60189.84,"close":60193},{"timestamp":1726379700000,"open":60193.08,"high":60193.8,"low":60192.14,"close":60193.02},{"timestamp":1726379760000,"open":60193.26,"high":60196.76,"low":60192.41,"close":60195.51},{"timestamp":1726379820000,"open":60195.67,"high":60196.06,"low":60175.92,"close":60176.65},{"timestamp":1726379880000,"open":60176.68,"high":60177.08,"low":60166.2,"close":60166.2},{"timestamp":1726379940000,"open":60166.09,"high":60166.2,"low":60163.54,"close":60164.3},{"timestamp":1726380000000,"open":60163.88,"high":60177.3,"low":60163.8,"close":60176.33},{"timestamp":1726380060000,"open":60177.11,"high":60178.41,"low":60175.75,"close":60177.49},{"timestamp":1726380120000,"open":60177.22,"high":60183.26,"low":60177.2,"close":60182.82},{"timestamp":1726380180000,"open":60182.43,"high":60182.94,"low":60181.36,"close":60182.54},{"timestamp":1726380240000,"open":60181.97,"high":60182.96,"low":60181.38,"close":60182.18},{"timestamp":1726380300000,"open":60182.1,"high":60182.86,"low":60181.18,"close":60182.55},{"timestamp":1726380360000,"open":60181.44,"high":60189.06,"low":60181.44,"close":60188.07},{"timestamp":1726380420000,"open":60188.42,"high":60191.69,"low":60187.48,"close":60189.04},{"timestamp":1726380480000,"open":60189.215,"high":60190.13,"low":60188.285,"close":60189.54},{"timestamp":1726380540000,"open":60189.76,"high":60191.71,"low":60173.43,"close":60174.675},{"timestamp":1726380600000,"open":60174.67,"high":60176.3,"low":60173.86,"close":60175.02},{"timestamp":1726380660000,"open":60174.18,"high":60176.46,"low":60159.12,"close":60159.48},{"timestamp":1726380720000,"open":60159.5,"high":60159.8,"low":60149.94,"close":60151.75},{"timestamp":1726380780000,"open":60152.13,"high":60156.95,"low":60151.75,"close":60155.06},{"timestamp":1726380840000,"open":60155.39,"high":60155.74,"low":60146.62,"close":60147.72},{"timestamp":1726380900000,"open":60147.7,"high":60150.83,"low":60145.56,"close":60150.78},{"timestamp":1726380960000,"open":60150.44,"high":60150.81,"low":60146.38,"close":60150.14},{"timestamp":1726381020000,"open":60150.13,"high":60150.34,"low":60146.42,"close":60147.86},{"timestamp":1726381080000,"open":60147.48,"high":60151.53,"low":60146.68,"close":60150.255},{"timestamp":1726381140000,"open":60150.065,"high":60150.94,"low":60149.22,"close":60149.22},{"timestamp":1726381200000,"open":60149.46,"high":60150,"low":60148.52,"close":60148.89},{"timestamp":1726381260000,"open":60148.1,"high":60150.05,"low":60148.1,"close":60149.46},{"timestamp":1726381320000,"open":60149.26,"high":60149.95,"low":60148.54,"close":60148.92},{"timestamp":1726381380000,"open":60149.24,"high":60149.98,"low":60148.47,"close":60149.38},{"timestamp":1726381440000,"open":60149.16,"high":60150,"low":60148.56,"close":60149.08},{"timestamp":1726381500000,"open":60149.32,"high":60156.06,"low":60147.99,"close":60155.42},{"timestamp":1726381560000,"open":60155.48,"high":60156.24,"low":60148.61,"close":60148.84},{"timestamp":1726381620000,"open":60149.14,"high":60149.51,"low":60147.32,"close":60148.42},{"timestamp":1726381680000,"open":60148.16,"high":60148.71,"low":60146.43,"close":60147.18},{"timestamp":1726381740000,"open":60147.67,"high":60148.18,"low":60146.47,"close":60147.52},{"timestamp":1726381800000,"open":60147.43,"high":60148.34,"low":60146.6,"close":60147.78},{"timestamp":1726381860000,"open":60147.62,"high":60150.21,"low":60146.94,"close":60149.26},{"timestamp":1726381920000,"open":60149.34,"high":60153.46,"low":60148.62,"close":60153.29},{"timestamp":1726381980000,"open":60153.01,"high":60154.36,"low":60151.65,"close":60153.9},{"timestamp":1726382040000,"open":60154.3,"high":60155.82,"low":60153.15,"close":60155.58},{"timestamp":1726382100000,"open":60155.29,"high":60156.07,"low":60154.52,"close":60154.96},{"timestamp":1726382160000,"open":60155.16,"high":60155.88,"low":60153,"close":60153.62},{"timestamp":1726382220000,"open":60153.14,"high":60154.74,"low":60153.02,"close":60153.76},{"timestamp":1726382280000,"open":60154.06,"high":60154.45,"low":60151.78,"close":60152.83},{"timestamp":1726382340000,"open":60152.52,"high":60153.55,"low":60151.87,"close":60152.86},{"timestamp":1726382400000,"open":60152.58,"high":60153.31,"low":60151.9,"close":60152.21},{"timestamp":1726382460000,"open":60152.42,"high":60153.43,"low":60151.78,"close":60152.3},{"timestamp":1726382520000,"open":60152.22,"high":60153.16,"low":60151.74,"close":60152.32},{"timestamp":1726382580000,"open":60152.3,"high":60153.44,"low":60151.62,"close":60152.62},{"timestamp":1726382640000,"open":60152.7,"high":60153.28,"low":60151.16,"close":60151.78},{"timestamp":1726382700000,"open":60151.36,"high":60153.17,"low":60151,"close":60151.59},{"timestamp":1726382760000,"open":60151.46,"high":60152.42,"low":60148.96,"close":60150.09},{"timestamp":1726382820000,"open":60149.4,"high":60150.62,"low":60148.9,"close":60150.28},{"timestamp":1726382880000,"open":60150.22,"high":60150.94,"low":60149.5,"close":60150.4},{"timestamp":1726382940000,"open":60150.1,"high":60159.62,"low":60149.41,"close":60158.66},{"timestamp":1726383000000,"open":60158.74,"high":60160.78,"low":60157.69,"close":60158.92},{"timestamp":1726383060000,"open":60158.7,"high":60159.2,"low":60152.46,"close":60153.44},{"timestamp":1726383120000,"open":60153.4,"high":60154.02,"low":60152.5,"close":60153.39},{"timestamp":1726383180000,"open":60153.52,"high":60167.04,"low":60152.56,"close":60166.04},{"timestamp":1726383240000,"open":60166.085,"high":60168.19,"low":60165.14,"close":60167.42},{"timestamp":1726383300000,"open":60167.49,"high":60173.23,"low":60165.89,"close":60172.56},{"timestamp":1726383360000,"open":60171.98,"high":60172.96,"low":60165.71,"close":60167.62},{"timestamp":1726383420000,"open":60166.5,"high":60167.98,"low":60166.14,"close":60167.28},{"timestamp":1726383480000,"open":60167.44,"high":60168.14,"low":60166.68,"close":60167.29},{"timestamp":1726383540000,"open":60167.54,"high":60168.22,"low":60166.62,"close":60166.94},{"timestamp":1726383600000,"open":60167.29,"high":60168.17,"low":60166.48,"close":60167.18},{"timestamp":1726383660000,"open":60167.1,"high":60168.3,"low":60166.79,"close":60167.55},{"timestamp":1726383720000,"open":60167.52,"high":60168.28,"low":60159.36,"close":60160.31},{"timestamp":1726383780000,"open":60160.24,"high":60166.1,"low":60159.34,"close":60165.32},{"timestamp":1726383840000,"open":60165.24,"high":60166.64,"low":60163.8,"close":60164.8},{"timestamp":1726383900000,"open":60164.54,"high":60165.36,"low":60163.56,"close":60163.94},{"timestamp":1726383960000,"open":60164.18,"high":60165.14,"low":60162.66,"close":60163.53},{"timestamp":1726384020000,"open":60163.5,"high":60167.11,"low":60162.82,"close":60166.17},{"timestamp":1726384080000,"open":60166.27,"high":60167.06,"low":60163.82,"close":60164.4},{"timestamp":1726384140000,"open":60164.5,"high":60165.12,"low":60163.55,"close":60164.14},{"timestamp":1726384200000,"open":60164.36,"high":60164.96,"low":60162.28,"close":60162.66},{"timestamp":1726384260000,"open":60162.72,"high":60164.86,"low":60162.4,"close":60164.18},{"timestamp":1726384320000,"open":60163.92,"high":60164.52,"low":60154.45,"close":60155.36},{"timestamp":1726384380000,"open":60155.24,"high":60155.9,"low":60152.94,"close":60153.48},{"timestamp":1726384440000,"open":60153.89,"high":60154.83,"low":60142.43,"close":60142.9},{"timestamp":1726384500000,"open":60142.96,"high":60144.08,"low":60140.18,"close":60140.38},{"timestamp":1726384560000,"open":60140.7,"high":60141.37,"low":60139.54,"close":60140.48},{"timestamp":1726384620000,"open":60139.72,"high":60140.59,"low":60132.38,"close":60133.15},{"timestamp":1726384680000,"open":60133.52,"high":60153.93,"low":60132.68,"close":60153.31},{"timestamp":1726384740000,"open":60152.6,"high":60153.82,"low":60151.45,"close":60151.62},{"timestamp":1726384800000,"open":60152.13,"high":60158.8,"low":60151.41,"close":60158.4},{"timestamp":1726384860000,"open":60158.32,"high":60204.84,"low":60157.54,"close":60204.84},{"timestamp":1726384920000,"open":60204.76,"high":60207.06,"low":60201.92,"close":60205.35},{"timestamp":1726384980000,"open":60205.4,"high":60206.46,"low":60204.13,"close":60204.68},{"timestamp":1726385040000,"open":60205.26,"high":60205.37,"low":60203.86,"close":60204.62},{"timestamp":1726385100000,"open":60204.855,"high":60218.02,"low":60204.06,"close":60214.44},{"timestamp":1726385160000,"open":60214.75,"high":60215.34,"low":60209.9,"close":60210.12},{"timestamp":1726385220000,"open":60210.66,"high":60211.2,"low":60209.61,"close":60210.46},{"timestamp":1726385280000,"open":60210.62,"high":60213.44,"low":60209.92,"close":60210.88},{"timestamp":1726385340000,"open":60211.44,"high":60221.745,"low":60210.5,"close":60215.4},{"timestamp":1726385400000,"open":60216.42,"high":60216.46,"low":60212.39,"close":60213.54},{"timestamp":1726385460000,"open":60213.3,"high":60214.3,"low":60212.48,"close":60213.32},{"timestamp":1726385520000,"open":60213.44,"high":60213.87,"low":60212.46,"close":60213.42},{"timestamp":1726385580000,"open":60213.01,"high":60214.12,"low":60212.28,"close":60213.28},{"timestamp":1726385640000,"open":60213.04,"high":60213.42,"low":60177.26,"close":60181.48},{"timestamp":1726385700000,"open":60181.64,"high":60188.04,"low":60180.03,"close":60180.22},{"timestamp":1726385760000,"open":60180.58,"high":60181.14,"low":60165.84,"close":60175.52},{"timestamp":1726385820000,"open":60175.9,"high":60178.85,"low":60175.16,"close":60177.84},{"timestamp":1726385880000,"open":60178.4,"high":60179.01,"low":60177.34,"close":60178.08},{"timestamp":1726385940000,"open":60178.33,"high":60178.89,"low":60177.4,"close":60177.58},{"timestamp":1726386000000,"open":60177.8,"high":60183.21,"low":60177.36,"close":60182.67},{"timestamp":1726386060000,"open":60182.25,"high":60182.88,"low":60179.82,"close":60181.96},{"timestamp":1726386120000,"open":60182,"high":60183.25,"low":60181.85,"close":60182.12},{"timestamp":1726386180000,"open":60182.7,"high":60183.29,"low":60181.5,"close":60182.01},{"timestamp":1726386240000,"open":60182.61,"high":60183.44,"low":60181.81,"close":60182.47},{"timestamp":1726386300000,"open":60182.78,"high":60202.28,"low":60181.8,"close":60201.72},{"timestamp":1726386360000,"open":60201.56,"high":60203.04,"low":60201.06,"close":60202.5},{"timestamp":1726386420000,"open":60202.37,"high":60202.97,"low":60201.41,"close":60202.18},{"timestamp":1726386480000,"open":60202.14,"high":60203.04,"low":60198.16,"close":60198.66},{"timestamp":1726386540000,"open":60198.8,"high":60201.66,"low":60198.58,"close":60200.56},{"timestamp":1726386600000,"open":60201.23,"high":60207.22,"low":60200.36,"close":60206.96},{"timestamp":1726386660000,"open":60206.56,"high":60207.14,"low":60194.88,"close":60195.32},{"timestamp":1726386720000,"open":60195.96,"high":60196.73,"low":60193.34,"close":60193.64},{"timestamp":1726386780000,"open":60194.24,"high":60194.48,"low":60193.12,"close":60193.94},{"timestamp":1726386840000,"open":60193.78,"high":60194.3,"low":60189.84,"close":60191.7},{"timestamp":1726386900000,"open":60191.8,"high":60194.46,"low":60191.06,"close":60193.58},{"timestamp":1726386960000,"open":60194.61,"high":60197.58,"low":60193.02,"close":60196.82},{"timestamp":1726387020000,"open":60197.17,"high":60201.32,"low":60196.53,"close":60200.7},{"timestamp":1726387080000,"open":60200.38,"high":60201.78,"low":60200.13,"close":60200.74},{"timestamp":1726387140000,"open":60200.61,"high":60201.76,"low":60200.02,"close":60200.94},{"timestamp":1726387200000,"open":60200.62,"high":60210.68,"low":60200.39,"close":60209.94},{"timestamp":1726387260000,"open":60210.53,"high":60212.13,"low":60209.44,"close":60210.76},{"timestamp":1726387320000,"open":60211.08,"high":60211.62,"low":60201.24,"close":60202.18},{"timestamp":1726387380000,"open":60202.25,"high":60202.74,"low":60198.64,"close":60199.76},{"timestamp":1726387440000,"open":60199.1,"high":60200.2,"low":60198.89,"close":60199.75},{"timestamp":1726387500000,"open":60199.69,"high":60200.2,"low":60198.47,"close":60198.97},{"timestamp":1726387560000,"open":60199,"high":60200.36,"low":60198.9,"close":60199.5},{"timestamp":1726387620000,"open":60199.32,"high":60200.07,"low":60159.2,"close":60159.7},{"timestamp":1726387680000,"open":60159.69,"high":60160.04,"low":60157.91,"close":60158.7},{"timestamp":1726387740000,"open":60158.66,"high":60182.9,"low":60158.06,"close":60176.42},{"timestamp":1726387800000,"open":60176.53,"high":60176.72,"low":60170.21,"close":60170.61},{"timestamp":1726387860000,"open":60170.7,"high":60170.7,"low":60159.94,"close":60160.94},{"timestamp":1726387920000,"open":60160.64,"high":60161.15,"low":60159.78,"close":60160.32},{"timestamp":1726387980000,"open":60160.74,"high":60162.15,"low":60159.78,"close":60161.64},{"timestamp":1726388040000,"open":60161.34,"high":60164.78,"low":60160.88,"close":60163.99},{"timestamp":1726388100000,"open":60164.35,"high":60192.58,"low":60163.86,"close":60192.58},{"timestamp":1726388160000,"open":60192.16,"high":60201.18,"low":60186.96,"close":60187.49},{"timestamp":1726388220000,"open":60187.4,"high":60188.58,"low":60187.04,"close":60187.76},{"timestamp":1726388280000,"open":60187.82,"high":60188.45,"low":60173.48,"close":60173.98},{"timestamp":1726388340000,"open":60173.7,"high":60174.66,"low":60171.63,"close":60172.77},{"timestamp":1726388400000,"open":60172.51,"high":60173.88,"low":60153.9,"close":60154.87},{"timestamp":1726388460000,"open":60154.74,"high":60155.04,"low":60105.56,"close":60109.55},{"timestamp":1726388520000,"open":60110.08,"high":60110.6,"low":60106.86,"close":60107.78},{"timestamp":1726388580000,"open":60107.07,"high":60107.91,"low":60088.07,"close":60094},{"timestamp":1726388640000,"open":60093.63,"high":60098.68,"low":60091.82,"close":60092.11},{"timestamp":1726388700000,"open":60092.74,"high":60092.74,"low":60086.72,"close":60087.11},{"timestamp":1726388760000,"open":60087.28,"high":60088.37,"low":60050.94,"close":60053.22},{"timestamp":1726388820000,"open":60052.98,"high":60071.78,"low":60051.99,"close":60070.71},{"timestamp":1726388880000,"open":60070.46,"high":60076.58,"low":60070.27,"close":60075.72},{"timestamp":1726388940000,"open":60075.44,"high":60076.36,"low":60074.88,"close":60075.63},{"timestamp":1726389000000,"open":60075.72,"high":60086.87,"low":60074.86,"close":60084.38},{"timestamp":1726389060000,"open":60084.16,"high":60091.16,"low":60083.86,"close":60090.68},{"timestamp":1726389120000,"open":60091.24,"high":60091.24,"low":60084.92,"close":60085.9},{"timestamp":1726389180000,"open":60085.4,"high":60085.9,"low":60075.9,"close":60083.48},{"timestamp":1726389240000,"open":60084.26,"high":60093.18,"low":60083.28,"close":60091.94},{"timestamp":1726389300000,"open":60092.56,"high":60093.76,"low":60091.86,"close":60093.58},{"timestamp":1726389360000,"open":60092.96,"high":60096.27,"low":60092.74,"close":60093.54},{"timestamp":1726389420000,"open":60093.74,"high":60096,"low":60092.97,"close":60094.78},{"timestamp":1726389480000,"open":60094.7,"high":60096.3,"low":60091.52,"close":60095.74},{"timestamp":1726389540000,"open":60095.95,"high":60095.98,"low":60092.74,"close":60093.56},{"timestamp":1726389600000,"open":60093.72,"high":60094.12,"low":60091.44,"close":60091.94},{"timestamp":1726389660000,"open":60092.19,"high":60122.9,"low":60091.4,"close":60121.74},{"timestamp":1726389720000,"open":60122.23,"high":60124.88,"low":60121.42,"close":60123.81},{"timestamp":1726389780000,"open":60123.58,"high":60124.31,"low":60122.8,"close":60123.74},{"timestamp":1726389840000,"open":60123.55,"high":60124.22,"low":60120.53,"close":60121.14},{"timestamp":1726389900000,"open":60120.94,"high":60121.27,"low":60117.13,"close":60117.94},{"timestamp":1726389960000,"open":60118.02,"high":60118.27,"low":60111.88,"close":60112.62},{"timestamp":1726390020000,"open":60113.24,"high":60119.69,"low":60112.02,"close":60118.76},{"timestamp":1726390080000,"open":60118.9,"high":60119.76,"low":60117.99,"close":60118.4},{"timestamp":1726390140000,"open":60118.64,"high":60119.8,"low":60115.51,"close":60116.16},{"timestamp":1726390200000,"open":60116.12,"high":60117.09,"low":60115.5,"close":60115.96},{"timestamp":1726390260000,"open":60116.1,"high":60116.94,"low":60095.12,"close":60096},{"timestamp":1726390320000,"open":60095.88,"high":60113.83,"low":60090.96,"close":60113.12},{"timestamp":1726390380000,"open":60113.5,"high":60113.56,"low":60092.13,"close":60095.67},{"timestamp":1726390440000,"open":60095.6,"high":60096.1,"low":60094.32,"close":60095.41},{"timestamp":1726390500000,"open":60095.14,"high":60095.89,"low":60093.61,"close":60094.52},{"timestamp":1726390560000,"open":60094.3,"high":60095.24,"low":60093.73,"close":60094.54},{"timestamp":1726390620000,"open":60094.7,"high":60095.16,"low":60092.56,"close":60092.84},{"timestamp":1726390680000,"open":60092.98,"high":60094.42,"low":60071.53,"close":60071.53},{"timestamp":1726390740000,"open":60072.41,"high":60077.46,"low":60070.91,"close":60076.55},{"timestamp":1726390800000,"open":60076.945,"high":60077.18,"low":60074.7,"close":60075.385},{"timestamp":1726390860000,"open":60075.5,"high":60086.1,"low":60075.07,"close":60085.09},{"timestamp":1726390920000,"open":60085.88,"high":60089.68,"low":60084.82,"close":60088.89},{"timestamp":1726390980000,"open":60089,"high":60090.66,"low":60088.05,"close":60090.12},{"timestamp":1726391040000,"open":60090.31,"high":60090.9,"low":60089.16,"close":60089.91},{"timestamp":1726391100000,"open":60089.98,"high":60091.035,"low":60082.33,"close":60084.18},{"timestamp":1726391160000,"open":60084.28,"high":60090.74,"low":60084.18,"close":60089.63},{"timestamp":1726391220000,"open":60089.69,"high":60090.84,"low":60089.4,"close":60090.26},{"timestamp":1726391280000,"open":60090.03,"high":60090.8,"low":60089.23,"close":60090.06},{"timestamp":1726391340000,"open":60089.6,"high":60090.215,"low":60083.87,"close":60084.58},{"timestamp":1726391400000,"open":60084.69,"high":60085.38,"low":60083.81,"close":60084.79},{"timestamp":1726391460000,"open":60084.68,"high":60085.22,"low":60077.37,"close":60078.56},{"timestamp":1726391520000,"open":60078.82,"high":60079.26,"low":60068.38,"close":60069.09},{"timestamp":1726391580000,"open":60069.12,"high":60070.67,"low":60042.35,"close":60070.67},{"timestamp":1726391640000,"open":60070.55,"high":60070.67,"low":60067.28,"close":60068.16},{"timestamp":1726391700000,"open":60068.02,"high":60074.46,"low":60067.49,"close":60073.69},{"timestamp":1726391760000,"open":60073.36,"high":60099.08,"low":60073.09,"close":60097.78},{"timestamp":1726391820000,"open":60098.08,"high":60107.68,"low":60096.56,"close":60107.16},{"timestamp":1726391880000,"open":60106.82,"high":60107.92,"low":60106.02,"close":60106.62},{"timestamp":1726391940000,"open":60107.02,"high":60107.38,"low":60105.34,"close":60106.46},{"timestamp":1726392000000,"open":60106.3,"high":60106.55,"low":60097.06,"close":60100.28},{"timestamp":1726392060000,"open":60099.6,"high":60103.96,"low":60098.92,"close":60103.12},{"timestamp":1726392120000,"open":60102.96,"high":60109.38,"low":60100.3,"close":60101.21},{"timestamp":1726392180000,"open":60101.16,"high":60102.41,"low":60100.58,"close":60101.68},{"timestamp":1726392240000,"open":60101.74,"high":60105.79,"low":60101.68,"close":60104.86},{"timestamp":1726392300000,"open":60105.02,"high":60111.91,"low":60104.22,"close":60111.36},{"timestamp":1726392360000,"open":60111.03,"high":60111.92,"low":60109.88,"close":60110.04},{"timestamp":1726392420000,"open":60110.41,"high":60111.08,"low":60107.55,"close":60110.53},{"timestamp":1726392480000,"open":60109.98,"high":60110.94,"low":60105.18,"close":60106.63},{"timestamp":1726392540000,"open":60106.8,"high":60108.38,"low":60105.6,"close":60107.79},{"timestamp":1726392600000,"open":60108.2,"high":60109.78,"low":60107.28,"close":60108.78},{"timestamp":1726392660000,"open":60108.97,"high":60109.82,"low":60108.15,"close":60109.05},{"timestamp":1726392720000,"open":60108.94,"high":60109.84,"low":60099.06,"close":60099.42},{"timestamp":1726392780000,"open":60100.08,"high":60100.78,"low":60099.14,"close":60099.94},{"timestamp":1726392840000,"open":60100.17,"high":60106.75,"low":60099.42,"close":60106.06},{"timestamp":1726392900000,"open":60105.85,"high":60106.5,"low":60095.98,"close":60096.46},{"timestamp":1726392960000,"open":60096.71,"high":60097.42,"low":60096.12,"close":60097.4},{"timestamp":1726393020000,"open":60097.38,"high":60097.63,"low":60077.74,"close":60078.44},{"timestamp":1726393080000,"open":60078.96,"high":60082.76,"low":60076.58,"close":60077.64},{"timestamp":1726393140000,"open":60077.12,"high":60078.13,"low":60068.63,"close":60070.24},{"timestamp":1726393200000,"open":60069.94,"high":60072.76,"low":60069.76,"close":60071.5},{"timestamp":1726393260000,"open":60071.46,"high":60091.93,"low":60071.36,"close":60089.59},{"timestamp":1726393320000,"open":60089.67,"high":60090.58,"low":60088.165,"close":60089.79},{"timestamp":1726393380000,"open":60090.13,"high":60090.48,"low":60082.52,"close":60083.78},{"timestamp":1726393440000,"open":60083.39,"high":60084.78,"low":60065.62,"close":60065.62},{"timestamp":1726393500000,"open":60065.68,"high":60066.56,"low":60060.56,"close":60061.12},{"timestamp":1726393560000,"open":60060.93,"high":60072.88,"low":60060.71,"close":60072.06},{"timestamp":1726393620000,"open":60071.9,"high":60072.51,"low":60070.78,"close":60071.67},{"timestamp":1726393680000,"open":60071.82,"high":60072.36,"low":60070.86,"close":60071.8},{"timestamp":1726393740000,"open":60071.16,"high":60071.94,"low":60052.09,"close":60052.76},{"timestamp":1726393800000,"open":60052.74,"high":60053.14,"low":60044.36,"close":60044.68},{"timestamp":1726393860000,"open":60045.16,"high":60045.69,"low":60041.6,"close":60042.06},{"timestamp":1726393920000,"open":60041.58,"high":60042.3,"low":60036.72,"close":60036.83},{"timestamp":1726393980000,"open":60037.2,"high":60037.93,"low":60036.37,"close":60036.8},{"timestamp":1726394040000,"open":60037.505,"high":60037.7,"low":60015.84,"close":60023.58},{"timestamp":1726394100000,"open":60024.02,"high":60024.36,"low":60020.74,"close":60021.59},{"timestamp":1726394160000,"open":60021.16,"high":60021.95,"low":60019.36,"close":60019.9},{"timestamp":1726394220000,"open":60020.06,"high":60026.02,"low":60018.85,"close":60025.78},{"timestamp":1726394280000,"open":60025.58,"high":60026.47,"low":60020.43,"close":60020.78},{"timestamp":1726394340000,"open":60021.14,"high":60022.06,"low":60020.52,"close":60021.45},{"timestamp":1726394400000,"open":60021.42,"high":60021.9,"low":60019.91,"close":60020.55},{"timestamp":1726394460000,"open":60021.04,"high":60035.07,"low":60019.96,"close":60034.72},{"timestamp":1726394520000,"open":60034.48,"high":60035.1,"low":60033.74,"close":60034.78},{"timestamp":1726394580000,"open":60034.94,"high":60049.47,"low":60034,"close":60048.33},{"timestamp":1726394640000,"open":60048.27,"high":60049.62,"low":60040.06,"close":60040.82},{"timestamp":1726394700000,"open":60040.33,"high":60040.82,"low":60022.54,"close":60023.49},{"timestamp":1726394760000,"open":60023.58,"high":60023.97,"low":59990.34,"close":59991.87},{"timestamp":1726394820000,"open":59991.21,"high":60003.305,"low":59990.55,"close":60002.19},{"timestamp":1726394880000,"open":60003,"high":60003.92,"low":60000.64,"close":60001.75},{"timestamp":1726394940000,"open":60001.5,"high":60014.37,"low":60001.36,"close":60012.97},{"timestamp":1726395000000,"open":60013.4,"high":60013.44,"low":60003.02,"close":60003.9},{"timestamp":1726395060000,"open":60004.33,"high":60008.17,"low":60003.74,"close":60005.11},{"timestamp":1726395120000,"open":60005.2,"high":60005.2,"low":59995.77,"close":59995.93},{"timestamp":1726395180000,"open":59996.48,"high":59997.28,"low":59992.32,"close":59992.78},{"timestamp":1726395240000,"open":59992.55,"high":59993.5,"low":59991.81,"close":59992.64},{"timestamp":1726395300000,"open":59992.66,"high":59996.585,"low":59973.6,"close":59993.48},{"timestamp":1726395360000,"open":59993.68,"high":59994.65,"low":59989.26,"close":59990.2},{"timestamp":1726395420000,"open":59990.5,"high":59991.17,"low":59988.1,"close":59990.2},{"timestamp":1726395480000,"open":59990.15,"high":59990.79,"low":59973.62,"close":59976.82},{"timestamp":1726395540000,"open":59976.71,"high":59980.67,"low":59976.68,"close":59977.56},{"timestamp":1726395600000,"open":59977.83,"high":59978.51,"low":59955,"close":59957.38},{"timestamp":1726395660000,"open":59957.7,"high":59963.005,"low":59957.26,"close":59962.82},{"timestamp":1726395720000,"open":59962.81,"high":59963.27,"low":59956.2,"close":59957.22},{"timestamp":1726395780000,"open":59956.56,"high":59961.265,"low":59953.23,"close":59960.26},{"timestamp":1726395840000,"open":59960.025,"high":59960.52,"low":59955.32,"close":59956.16},{"timestamp":1726395900000,"open":59956.05,"high":59956.9,"low":59953.98,"close":59955.86},{"timestamp":1726395960000,"open":59956.21,"high":59956.22,"low":59955.06,"close":59955.65},{"timestamp":1726396020000,"open":59955.52,"high":59956,"low":59952,"close":59952.7},{"timestamp":1726396080000,"open":59952.67,"high":59953,"low":59951.48,"close":59952.56},{"timestamp":1726396140000,"open":59952.34,"high":59953.02,"low":59951.52,"close":59952.48},{"timestamp":1726396200000,"open":59952.35,"high":59952.56,"low":59928.72,"close":59929},{"timestamp":1726396260000,"open":59929.04,"high":59929.62,"low":59908.885,"close":59909.41},{"timestamp":1726396320000,"open":59908.8,"high":59966.58,"low":59890.31,"close":59965.9},{"timestamp":1726396380000,"open":59966.16,"high":60009.2,"low":59965.05,"close":60006.83},{"timestamp":1726396440000,"open":60006.97,"high":60007.47,"low":59985.5,"close":59987.645},{"timestamp":1726396500000,"open":59987.64,"high":60016.29,"low":59987.435,"close":60015.6},{"timestamp":1726396560000,"open":60015.33,"high":60017.67,"low":60011.3,"close":60011.77},{"timestamp":1726396620000,"open":60011.44,"high":60012.66,"low":60010.6,"close":60011.48},{"timestamp":1726396680000,"open":60011.18,"high":60023.16,"low":60011.18,"close":60023},{"timestamp":1726396740000,"open":60023.02,"high":60024.21,"low":60013.93,"close":60017.34},{"timestamp":1726396800000,"open":60016.72,"high":60017.34,"low":60008.02,"close":60008.29},{"timestamp":1726396860000,"open":60007.71,"high":60011.18,"low":60007.71,"close":60010.2},{"timestamp":1726396920000,"open":60010.07,"high":60019.4,"low":60009.62,"close":60018.62},{"timestamp":1726396980000,"open":60019.28,"high":60019.62,"low":60016.11,"close":60017.35},{"timestamp":1726397040000,"open":60017.22,"high":60018.04,"low":60006.17,"close":60008.5},{"timestamp":1726397100000,"open":60008.57,"high":60017.12,"low":60008.24,"close":60015.32},{"timestamp":1726397160000,"open":60014.78,"high":60016.08,"low":60014.38,"close":60015.26},{"timestamp":1726397220000,"open":60015.06,"high":60015.7,"low":59978.01,"close":59978.63},{"timestamp":1726397280000,"open":59978.28,"high":60011.82,"low":59977.56,"close":60011.61},{"timestamp":1726397340000,"open":60010.84,"high":60011.61,"low":60009.79,"close":60010.78},{"timestamp":1726397400000,"open":60010.84,"high":60011.12,"low":59996.82,"close":59998.9},{"timestamp":1726397460000,"open":59999.15,"high":60003.68,"low":59998.82,"close":60000.92},{"timestamp":1726397520000,"open":60000.18,"high":60001.62,"low":59998.83,"close":60000.74},{"timestamp":1726397580000,"open":60001.31,"high":60011.76,"low":60000.13,"close":60010.96},{"timestamp":1726397640000,"open":60011.4,"high":60011.88,"low":60010.4,"close":60010.86},{"timestamp":1726397700000,"open":60010.64,"high":60011.56,"low":60009.4,"close":60010.29},{"timestamp":1726397760000,"open":60010.36,"high":60011.03,"low":60009.08,"close":60010.14},{"timestamp":1726397820000,"open":60010.24,"high":60010.35,"low":59995,"close":59995},{"timestamp":1726397880000,"open":59995.44,"high":59999.14,"low":59995,"close":59997.82},{"timestamp":1726397940000,"open":59998.04,"high":59998.52,"low":59995.49,"close":59995.49},{"timestamp":1726398000000,"open":59995.28,"high":59999.9,"low":59995.1,"close":59997.64},{"timestamp":1726398060000,"open":59997.99,"high":59998.5,"low":59994.68,"close":59995.36},{"timestamp":1726398120000,"open":59995.57,"high":59996.12,"low":59982.98,"close":59983.21},{"timestamp":1726398180000,"open":59983.64,"high":59986.34,"low":59979.99,"close":59980.54},{"timestamp":1726398240000,"open":59981.14,"high":59981.56,"low":59970.38,"close":59970.72},{"timestamp":1726398300000,"open":59970.37,"high":59971.2,"low":59951,"close":59951.84},{"timestamp":1726398360000,"open":59951.61,"high":59963.31,"low":59950.95,"close":59963.12},{"timestamp":1726398420000,"open":59962.8,"high":59965.61,"low":59961.07,"close":59963.33},{"timestamp":1726398480000,"open":59963.77,"high":59965.34,"low":59962.72,"close":59964.84},{"timestamp":1726398540000,"open":59964.64,"high":59965.3,"low":59945.67,"close":59945.88},{"timestamp":1726398600000,"open":59945.9,"high":59946.1,"low":59914.02,"close":59915.2},{"timestamp":1726398660000,"open":59915.1,"high":59927.04,"low":59910.04,"close":59925.9},{"timestamp":1726398720000,"open":59926.08,"high":59927.2,"low":59923.35,"close":59926.34},{"timestamp":1726398780000,"open":59926.16,"high":59938.155,"low":59926.115,"close":59937.94},{"timestamp":1726398840000,"open":59937.86,"high":59943.92,"low":59936.785,"close":59942.52},{"timestamp":1726398900000,"open":59942.9,"high":59942.94,"low":59908.39,"close":59908.9},{"timestamp":1726398960000,"open":59908.86,"high":59912.94,"low":59907.13,"close":59912.69},{"timestamp":1726399020000,"open":59912.74,"high":59942.165,"low":59911.84,"close":59941.96},{"timestamp":1726399080000,"open":59941.97,"high":59942.03,"low":59928,"close":59929.395},{"timestamp":1726399140000,"open":59929.38,"high":59942.26,"low":59919.86,"close":59942.24},{"timestamp":1726399200000,"open":59942.04,"high":59956.86,"low":59941.54,"close":59955.76},{"timestamp":1726399260000,"open":59955.97,"high":59956.68,"low":59952.86,"close":59954.69},{"timestamp":1726399320000,"open":59954.26,"high":59956.25,"low":59940.46,"close":59943.34},{"timestamp":1726399380000,"open":59943.68,"high":59944.04,"low":59939.81,"close":59942.12},{"timestamp":1726399440000,"open":59941.22,"high":59960,"low":59940.88,"close":59959.2},{"timestamp":1726399500000,"open":59959.38,"high":59960.16,"low":59947.34,"close":59959.32},{"timestamp":1726399560000,"open":59959.88,"high":59961.28,"low":59958.98,"close":59959.44},{"timestamp":1726399620000,"open":59959.16,"high":59966.34,"low":59956.79,"close":59966.24},{"timestamp":1726399680000,"open":59966.04,"high":59966.24,"low":59964.02,"close":59965.9},{"timestamp":1726399740000,"open":59965.7,"high":59968.52,"low":59965.28,"close":59968.275},{"timestamp":1726399800000,"open":59968.9,"high":59969.37,"low":59966.54,"close":59968.05},{"timestamp":1726399860000,"open":59968.72,"high":59970.95,"low":59967.78,"close":59970.32},{"timestamp":1726399920000,"open":59969.97,"high":59976.82,"low":59969.46,"close":59976.28},{"timestamp":1726399980000,"open":59976.36,"high":59995.92,"low":59966.21,"close":59966.21},{"timestamp":1726400040000,"open":59966.6,"high":59966.8,"low":59961.57,"close":59962.57},{"timestamp":1726400100000,"open":59962.73,"high":59962.73,"low":59951.51,"close":59952.43},{"timestamp":1726400160000,"open":59952.34,"high":59956.59,"low":59951.83,"close":59954.93},{"timestamp":1726400220000,"open":59955.05,"high":59997.76,"low":59954.74,"close":59996.72},{"timestamp":1726400280000,"open":59997.06,"high":60004.14,"low":59996.69,"close":60003.59},{"timestamp":1726400340000,"open":60003.72,"high":60004.03,"low":60001.48,"close":60002.95},{"timestamp":1726400400000,"open":60002.84,"high":60005.78,"low":60001.86,"close":60005.6},{"timestamp":1726400460000,"open":60005.44,"high":60007.65,"low":60004.13,"close":60006.74},{"timestamp":1726400520000,"open":60006.68,"high":60031.8,"low":60006.045,"close":60028.96},{"timestamp":1726400580000,"open":60029,"high":60030,"low":60019.54,"close":60029.65},{"timestamp":1726400640000,"open":60029.86,"high":60032.39,"low":60028.83,"close":60030.04},{"timestamp":1726400700000,"open":60029.6,"high":60030.62,"low":60010.15,"close":60011.68},{"timestamp":1726400760000,"open":60011.9,"high":60012.39,"low":60009.92,"close":60011.01},{"timestamp":1726400820000,"open":60011.21,"high":60012.42,"low":60009.88,"close":60011.04},{"timestamp":1726400880000,"open":60011.07,"high":60021.6,"low":60011.04,"close":60019.38},{"timestamp":1726400940000,"open":60019.37,"high":60020.17,"low":60017.41,"close":60018.62},{"timestamp":1726401000000,"open":60018.44,"high":60020.4,"low":60018.44,"close":60019.68},{"timestamp":1726401060000,"open":60019.62,"high":60032.72,"low":60019.3,"close":60031.94},{"timestamp":1726401120000,"open":60031.78,"high":60037.32,"low":60031.22,"close":60036.35},{"timestamp":1726401180000,"open":60036.34,"high":60037.29,"low":60018.1,"close":60018.79},{"timestamp":1726401240000,"open":60019.31,"high":60019.34,"low":60012.35,"close":60013.28},{"timestamp":1726401300000,"open":60013.3,"high":60014.14,"low":60011.58,"close":60012.7},{"timestamp":1726401360000,"open":60012.52,"high":60013.6,"low":60008.86,"close":60009.32},{"timestamp":1726401420000,"open":60009.12,"high":60011.6,"low":60008.96,"close":60009.66},{"timestamp":1726401480000,"open":60009.78,"high":60010.5,"low":60004.66,"close":60007.54},{"timestamp":1726401540000,"open":60008.07,"high":60009.52,"low":60007.04,"close":60008.12},{"timestamp":1726401600000,"open":60008.35,"high":60008.8,"low":59990.04,"close":59990.51},{"timestamp":1726401660000,"open":59991.08,"high":59992.16,"low":59988.18,"close":59989.4},{"timestamp":1726401720000,"open":59989.32,"high":59989.62,"low":59976.78,"close":59977.38},{"timestamp":1726401780000,"open":59977.6,"high":59979.03,"low":59976.63,"close":59978.15},{"timestamp":1726401840000,"open":59978.04,"high":59978.68,"low":59968.26,"close":59969.28},{"timestamp":1726401900000,"open":59968.61,"high":59969.76,"low":59967.35,"close":59968.03},{"timestamp":1726401960000,"open":59967.8,"high":59969.17,"low":59967.28,"close":59968.22},{"timestamp":1726402020000,"open":59968.38,"high":59974.85,"low":59967.45,"close":59974.22},{"timestamp":1726402080000,"open":59974.78,"high":59975.01,"low":59967.76,"close":59968.14},{"timestamp":1726402140000,"open":59968.88,"high":59968.88,"low":59967.14,"close":59968.61},{"timestamp":1726402200000,"open":59968.16,"high":59970.04,"low":59965.98,"close":59969.58},{"timestamp":1726402260000,"open":59969.66,"high":59978.1,"low":59967.36,"close":59977.78},{"timestamp":1726402320000,"open":59978.5,"high":59986.82,"low":59976.15,"close":59985.46},{"timestamp":1726402380000,"open":59985.78,"high":59988,"low":59984.62,"close":59985.13},{"timestamp":1726402440000,"open":59984.91,"high":59986.31,"low":59983.5,"close":59985.8},{"timestamp":1726402500000,"open":59986,"high":59986,"low":59961.93,"close":59962.42},{"timestamp":1726402560000,"open":59963,"high":59972.58,"low":59961.83,"close":59971.44},{"timestamp":1726402620000,"open":59971.9,"high":59973.73,"low":59970.82,"close":59972.88},{"timestamp":1726402680000,"open":59973.21,"high":59973.6,"low":59970.58,"close":59972.67},{"timestamp":1726402740000,"open":59972.76,"high":59973.44,"low":59970.73,"close":59972.5},{"timestamp":1726402800000,"open":59972.52,"high":59974.2,"low":59967.15,"close":59973.72},{"timestamp":1726402860000,"open":59973.86,"high":60022.04,"low":59973.04,"close":60021.86},{"timestamp":1726402920000,"open":60021.66,"high":60021.86,"low":60004.88,"close":60007.32},{"timestamp":1726402980000,"open":60007.94,"high":60019.86,"low":60005.92,"close":60019.64},{"timestamp":1726403040000,"open":60019.53,"high":60019.78,"low":60016.44,"close":60017.38},{"timestamp":1726403100000,"open":60017.63,"high":60019.99,"low":60015.89,"close":60019.74},{"timestamp":1726403160000,"open":60019.63,"high":60020.17,"low":60018.5,"close":60019.06},{"timestamp":1726403220000,"open":60019.36,"high":60020.11,"low":60018.58,"close":60019.94},{"timestamp":1726403280000,"open":60019.8,"high":60020.23,"low":60017.22,"close":60018.02},{"timestamp":1726403340000,"open":60017.81,"high":60018.46,"low":60016.8,"close":60017.89},{"timestamp":1726403400000,"open":60017.94,"high":60018.52,"low":60017.23,"close":60017.34},{"timestamp":1726403460000,"open":60017.4,"high":60041.7,"low":60017.32,"close":60041.13},{"timestamp":1726403520000,"open":60041.34,"high":60041.58,"low":60031.66,"close":60031.66},{"timestamp":1726403580000,"open":60031.64,"high":60032.31,"low":60019.42,"close":60021.73},{"timestamp":1726403640000,"open":60021.72,"high":60024.41,"low":60014.67,"close":60023.6},{"timestamp":1726403700000,"open":60023.46,"high":60023.6,"low":60017.7,"close":60019.84},{"timestamp":1726403760000,"open":60019.835,"high":60020.44,"low":60016.32,"close":60019.44},{"timestamp":1726403820000,"open":60018.31,"high":60022.08,"low":60018,"close":60021.54},{"timestamp":1726403880000,"open":60021.73,"high":60022.26,"low":59996.84,"close":59997.86},{"timestamp":1726403940000,"open":59998.02,"high":60001.53,"low":59997.6,"close":60000.61},{"timestamp":1726404000000,"open":60001.16,"high":60001.94,"low":59996.32,"close":59999.68},{"timestamp":1726404060000,"open":60000.25,"high":60011.56,"low":59998.765,"close":60011.11},{"timestamp":1726404120000,"open":60011.32,"high":60023.17,"low":59998.09,"close":59998.21},{"timestamp":1726404180000,"open":59998.82,"high":60005.2,"low":59998.21,"close":60004.21},{"timestamp":1726404240000,"open":60004.24,"high":60024.86,"low":60004.16,"close":60024.55},{"timestamp":1726404300000,"open":60024.62,"high":60042.73,"low":60024.12,"close":60042.01},{"timestamp":1726404360000,"open":60041.98,"high":60044.94,"low":60041.25,"close":60043.75},{"timestamp":1726404420000,"open":60043.18,"high":60043.8,"low":60017.145,"close":60022.42},{"timestamp":1726404480000,"open":60022.67,"high":60033.22,"low":60022.12,"close":60032.78},{"timestamp":1726404540000,"open":60032.72,"high":60032.99,"low":60015.36,"close":60017.26},{"timestamp":1726404600000,"open":60017.28,"high":60021.59,"low":60016.53,"close":60019.74},{"timestamp":1726404660000,"open":60019.9,"high":60020.33,"low":59997.55,"close":60000.82},{"timestamp":1726404720000,"open":60000.9,"high":60007.93,"low":60000.445,"close":60007.58},{"timestamp":1726404780000,"open":60007.58,"high":60021.37,"low":60007.08,"close":60020.44},{"timestamp":1726404840000,"open":60020.59,"high":60033.495,"low":60019.68,"close":60033.455},{"timestamp":1726404900000,"open":60033.465,"high":60041.7,"low":60032.15,"close":60041.16},{"timestamp":1726404960000,"open":60041.38,"high":60042.78,"low":60032.24,"close":60042.24},{"timestamp":1726405020000,"open":60042.19,"high":60046.52,"low":60041.46,"close":60046.48},{"timestamp":1726405080000,"open":60046.42,"high":60091.55,"low":60045.54,"close":60089.32},{"timestamp":1726405140000,"open":60089.45,"high":60119.09,"low":60086.73,"close":60111.08},{"timestamp":1726405200000,"open":60110.88,"high":60126.46,"low":60110.41,"close":60118.77},{"timestamp":1726405260000,"open":60118.92,"high":60118.96,"low":60092.82,"close":60093},{"timestamp":1726405320000,"open":60092.56,"high":60128.24,"low":60092.52,"close":60127.77},{"timestamp":1726405380000,"open":60127.47,"high":60128.22,"low":60103.08,"close":60103.53},{"timestamp":1726405440000,"open":60103.67,"high":60214.925,"low":60103.14,"close":60207.56},{"timestamp":1726405500000,"open":60207.59,"high":60240.28,"low":60207.28,"close":60221.93},{"timestamp":1726405560000,"open":60221.36,"high":60222.07,"low":60198.35,"close":60198.94},{"timestamp":1726405620000,"open":60199.14,"high":60199.9,"low":60161.7,"close":60169.98},{"timestamp":1726405680000,"open":60170.82,"high":60171.63,"low":60138.85,"close":60140.04},{"timestamp":1726405740000,"open":60140.54,"high":60142.3,"low":60138.69,"close":60140.02},{"timestamp":1726405800000,"open":60139.74,"high":60187.02,"low":60138.88,"close":60184},{"timestamp":1726405860000,"open":60184.22,"high":60213.26,"low":60184,"close":60193.56},{"timestamp":1726405920000,"open":60193.61,"high":60201.56,"low":60193.08,"close":60200.76},{"timestamp":1726405980000,"open":60200.91,"high":60211.35,"low":60200.12,"close":60210.56},{"timestamp":1726406040000,"open":60210.37,"high":60210.56,"low":60176.1,"close":60180.53},{"timestamp":1726406100000,"open":60180.25,"high":60207.82,"low":60180.25,"close":60206.72},{"timestamp":1726406160000,"open":60206.36,"high":60222.02,"low":60205.66,"close":60221.7},{"timestamp":1726406220000,"open":60221.24,"high":60229.86,"low":60206.28,"close":60207.2},{"timestamp":1726406280000,"open":60206.84,"high":60235.92,"low":60206.16,"close":60235.07},{"timestamp":1726406340000,"open":60235.12,"high":60239.42,"low":60227.04,"close":60228.05},{"timestamp":1726406400000,"open":60228.27,"high":60265.58,"low":60227.54,"close":60262.24},{"timestamp":1726406460000,"open":60261.72,"high":60350.8,"low":60261.26,"close":60321.42},{"timestamp":1726406520000,"open":60320.41,"high":60321.42,"low":60287.75,"close":60288},{"timestamp":1726406580000,"open":60288.46,"high":60290.26,"low":60264.1,"close":60275.08},{"timestamp":1726406640000,"open":60274.85,"high":60275.21,"low":60267.94,"close":60268.18},{"timestamp":1726406700000,"open":60267.925,"high":60268.23,"low":60206.04,"close":60206.48},{"timestamp":1726406760000,"open":60206.36,"high":60212.76,"low":60200.28,"close":60204.11},{"timestamp":1726406820000,"open":60204.39,"high":60234.54,"low":60204.11,"close":60233.79},{"timestamp":1726406880000,"open":60233.44,"high":60233.94,"low":60208.18,"close":60210.115},{"timestamp":1726406940000,"open":60209.88,"high":60211.21,"low":60203.01,"close":60208},{"timestamp":1726407000000,"open":60208.34,"high":60222.34,"low":60208,"close":60216.08},{"timestamp":1726407060000,"open":60216.06,"high":60223.36,"low":60203.54,"close":60222.16},{"timestamp":1726407120000,"open":60222.12,"high":60234.59,"low":60209.76,"close":60211.88},{"timestamp":1726407180000,"open":60212.5,"high":60212.5,"low":60151.86,"close":60152.2},{"timestamp":1726407240000,"open":60153.02,"high":60200.62,"low":60152,"close":60199.95},{"timestamp":1726407300000,"open":60200.64,"high":60211.26,"low":60192.845,"close":60198.98},{"timestamp":1726407360000,"open":60199.5,"high":60212.58,"low":60198.64,"close":60201.115},{"timestamp":1726407420000,"open":60202,"high":60202.62,"low":60185.72,"close":60186.3},{"timestamp":1726407480000,"open":60186.66,"high":60207.51,"low":60186.28,"close":60207.47},{"timestamp":1726407540000,"open":60206.5,"high":60207.47,"low":60197.895,"close":60197.9},{"timestamp":1726407600000,"open":60198.2,"high":60200.25,"low":60165.79,"close":60180.97},{"timestamp":1726407660000,"open":60182.16,"high":60192.88,"low":60178.515,"close":60192.69},{"timestamp":1726407720000,"open":60193,"high":60201.68,"low":60189.46,"close":60197.915},{"timestamp":1726407780000,"open":60197.905,"high":60200.72,"low":60178.69,"close":60178.69},{"timestamp":1726407840000,"open":60178.31,"high":60183.06,"low":60177.39,"close":60182.33},{"timestamp":1726407900000,"open":60182.82,"high":60192.62,"low":60179.05,"close":60190.48},{"timestamp":1726407960000,"open":60190.44,"high":60192,"low":60188.895,"close":60190.965},{"timestamp":1726408020000,"open":60190.975,"high":60191.715,"low":60134.23,"close":60134.39},{"timestamp":1726408080000,"open":60134.54,"high":60176.31,"low":60132.4,"close":60163.41},{"timestamp":1726408140000,"open":60163.77,"high":60163.91,"low":60136.88,"close":60144.87},{"timestamp":1726408200000,"open":60145.36,"high":60151.78,"low":60133.46,"close":60134.12},{"timestamp":1726408260000,"open":60133.88,"high":60134.9,"low":60133.52,"close":60133.9},{"timestamp":1726408320000,"open":60133.54,"high":60136.92,"low":60133.52,"close":60134.1},{"timestamp":1726408380000,"open":60134.13,"high":60134.87,"low":60132.84,"close":60133.62},{"timestamp":1726408440000,"open":60133.66,"high":60134.05,"low":60128.15,"close":60128.94},{"timestamp":1726408500000,"open":60128.4,"high":60155.68,"low":60128.14,"close":60152.62},{"timestamp":1726408560000,"open":60152.54,"high":60182.87,"low":60137.95,"close":60182.18},{"timestamp":1726408620000,"open":60182.04,"high":60186.41,"low":60180.86,"close":60185.16},{"timestamp":1726408680000,"open":60185.18,"high":60187.29,"low":60184.68,"close":60185.57},{"timestamp":1726408740000,"open":60186,"high":60193.96,"low":60185.57,"close":60192.68},{"timestamp":1726408800000,"open":60193.34,"high":60197.91,"low":60180.92,"close":60197.91},{"timestamp":1726408860000,"open":60197.64,"high":60229.76,"low":60197.64,"close":60225.62},{"timestamp":1726408920000,"open":60225.98,"high":60226.72,"low":60223.51,"close":60226.1},{"timestamp":1726408980000,"open":60225.87,"high":60226.68,"low":60223.26,"close":60224.18},{"timestamp":1726409040000,"open":60223.94,"high":60225.09,"low":60218.36,"close":60219.18},{"timestamp":1726409100000,"open":60219.22,"high":60221.39,"low":60218.92,"close":60220.72},{"timestamp":1726409160000,"open":60220.35,"high":60221.14,"low":60219.19,"close":60220.6},{"timestamp":1726409220000,"open":60220.71,"high":60222.21,"low":60219.68,"close":60220.67},{"timestamp":1726409280000,"open":60220.72,"high":60221.38,"low":60218.905,"close":60219.76},{"timestamp":1726409340000,"open":60220.33,"high":60220.88,"low":60206.205,"close":60207.72},{"timestamp":1726409400000,"open":60207.22,"high":60208.18,"low":60198.255,"close":60200.13},{"timestamp":1726409460000,"open":60199.28,"high":60200.82,"low":60141.4,"close":60141.62},{"timestamp":1726409520000,"open":60140,"high":60141.62,"low":60110.79,"close":60111.03},{"timestamp":1726409580000,"open":60110.295,"high":60112.51,"low":60047.44,"close":60047.98},{"timestamp":1726409640000,"open":60047.54,"high":60048.15,"low":60008.92,"close":60030.86},{"timestamp":1726409700000,"open":60031.36,"high":60031.8,"low":59945.72,"close":59946.23},{"timestamp":1726409760000,"open":59945.69,"high":59981.5,"low":59929.85,"close":59980.69},{"timestamp":1726409820000,"open":59981.21,"high":59988.4,"low":59941.81,"close":59987.6},{"timestamp":1726409880000,"open":59988.18,"high":59988.18,"low":59942.4,"close":59950.715},{"timestamp":1726409940000,"open":59950.215,"high":59950.715,"low":59889.36,"close":59893.36},{"timestamp":1726410000000,"open":59896.58,"high":59941.32,"low":59893.36,"close":59907},{"timestamp":1726410060000,"open":59907.18,"high":59964.34,"low":59906.8,"close":59962.995},{"timestamp":1726410120000,"open":59962.5,"high":59962.995,"low":59907.46,"close":59919.22},{"timestamp":1726410180000,"open":59919.31,"high":59949.52,"low":59917.48,"close":59949.52},{"timestamp":1726410240000,"open":59949.8,"high":60011.09,"low":59949.21,"close":60010.48},{"timestamp":1726410300000,"open":60010.1,"high":60055.85,"low":59998.68,"close":60055.08},{"timestamp":1726410360000,"open":60055.59,"high":60062.8,"low":60046.34,"close":60062.75},{"timestamp":1726410420000,"open":60062.54,"high":60066.84,"low":60046.6,"close":60047.08},{"timestamp":1726410480000,"open":60046.92,"high":60066.28,"low":60046.43,"close":60051.88},{"timestamp":1726410540000,"open":60052.07,"high":60071.44,"low":60051.54,"close":60071.44},{"timestamp":1726410600000,"open":60071.64,"high":60137.66,"low":60071.28,"close":60136.86},{"timestamp":1726410660000,"open":60137.3,"high":60193.12,"low":60136.82,"close":60153.67},{"timestamp":1726410720000,"open":60153.98,"high":60156.875,"low":60116.62,"close":60118.98},{"timestamp":1726410780000,"open":60119.14,"high":60144.35,"low":60101.08,"close":60143.2},{"timestamp":1726410840000,"open":60142.875,"high":60143.415,"low":60127.48,"close":60134.16},{"timestamp":1726410900000,"open":60133.86,"high":60134.16,"low":60112,"close":60130.4},{"timestamp":1726410960000,"open":60129.94,"high":60178.065,"low":60129.94,"close":60161.74},{"timestamp":1726411020000,"open":60160.96,"high":60179.645,"low":60160.96,"close":60177.915},{"timestamp":1726411080000,"open":60177.665,"high":60178.29,"low":60173.685,"close":60175.34},{"timestamp":1726411140000,"open":60174.86,"high":60177.42,"low":60173.15,"close":60175.29},{"timestamp":1726411200000,"open":60175.72,"high":60175.78,"low":60116.05,"close":60143.78},{"timestamp":1726411260000,"open":60144.42,"high":60144.44,"low":60120.39,"close":60132.54},{"timestamp":1726411320000,"open":60131.72,"high":60147.04,"low":60131.54,"close":60146.42},{"timestamp":1726411380000,"open":60148.3,"high":60150.88,"low":60129.065,"close":60129.79},{"timestamp":1726411440000,"open":60130.84,"high":60146.68,"low":60129.79,"close":60146.08},{"timestamp":1726411500000,"open":60145.96,"high":60146.66,"low":60119.99,"close":60121.4},{"timestamp":1726411560000,"open":60120.88,"high":60175.1,"low":60120.74,"close":60174.06},{"timestamp":1726411620000,"open":60174.73,"high":60176.71,"low":60150.91,"close":60173.52},{"timestamp":1726411680000,"open":60173.53,"high":60174.72,"low":60163.385,"close":60167.21},{"timestamp":1726411740000,"open":60167.225,"high":60187.7,"low":60166.08,"close":60186.36},{"timestamp":1726411800000,"open":60186.86,"high":60187.48,"low":60184.52,"close":60186.93},{"timestamp":1726411860000,"open":60186.72,"high":60187.03,"low":60183.82,"close":60185.66},{"timestamp":1726411920000,"open":60184.94,"high":60204.2,"low":60184.82,"close":60203.62},{"timestamp":1726411980000,"open":60203.38,"high":60204.49,"low":60203.14,"close":60203.42},{"timestamp":1726412040000,"open":60203.88,"high":60204.74,"low":60193.1,"close":60201.57},{"timestamp":1726412100000,"open":60201.72,"high":60238.59,"low":60180.36,"close":60238.17},{"timestamp":1726412160000,"open":60237.76,"high":60276.62,"low":60235.36,"close":60254.34},{"timestamp":1726412220000,"open":60254.04,"high":60278.78,"low":60253.96,"close":60277.96},{"timestamp":1726412280000,"open":60277.7,"high":60281.63,"low":60265.36,"close":60270.2},{"timestamp":1726412340000,"open":60270.36,"high":60282.58,"low":60269.12,"close":60281.47},{"timestamp":1726412400000,"open":60282.14,"high":60282.9,"low":60249.31,"close":60250.34},{"timestamp":1726412460000,"open":60250.595,"high":60268.68,"low":60243.72,"close":60268.15},{"timestamp":1726412520000,"open":60268.34,"high":60348.325,"low":60267.81,"close":60348.325},{"timestamp":1726412580000,"open":60348.555,"high":60389.74,"low":60318.64,"close":60320.7},{"timestamp":1726412640000,"open":60321.65,"high":60379.66,"low":60320.7,"close":60378.68},{"timestamp":1726412700000,"open":60379.45,"high":60382.51,"low":60347.835,"close":60360.53},{"timestamp":1726412760000,"open":60360.75,"high":60360.89,"low":60324.33,"close":60326.73},{"timestamp":1726412820000,"open":60326.7,"high":60330.285,"low":60301.82,"close":60319.055},{"timestamp":1726412880000,"open":60319.64,"high":60319.67,"low":60284.16,"close":60285.22},{"timestamp":1726412940000,"open":60285.34,"high":60285.64,"low":60252.86,"close":60253.52},{"timestamp":1726413000000,"open":60253.48,"high":60261.82,"low":60245.06,"close":60260.78},{"timestamp":1726413060000,"open":60260.21,"high":60260.78,"low":60243.99,"close":60247.4},{"timestamp":1726413120000,"open":60247.59,"high":60247.85,"low":60223.34,"close":60223.58},{"timestamp":1726413180000,"open":60223.76,"high":60230.76,"low":60203.75,"close":60214.36},{"timestamp":1726413240000,"open":60214.07,"high":60221.96,"low":60211.57,"close":60220.96},{"timestamp":1726413300000,"open":60220.98,"high":60221.52,"low":60180.46,"close":60208.07},{"timestamp":1726413360000,"open":60207.82,"high":60209.69,"low":60193.88,"close":60209.03},{"timestamp":1726413420000,"open":60208.1,"high":60259.285,"low":60200.98,"close":60255.36},{"timestamp":1726413480000,"open":60255.72,"high":60256.06,"low":60224.66,"close":60226.84},{"timestamp":1726413540000,"open":60226.58,"high":60236.82,"low":60220.92,"close":60221.34},{"timestamp":1726413600000,"open":60221.78,"high":60239.42,"low":60221.04,"close":60238.07},{"timestamp":1726413660000,"open":60237.7,"high":60257,"low":60237.34,"close":60256.38},{"timestamp":1726413720000,"open":60255.48,"high":60266.54,"low":60254.25,"close":60264.92},{"timestamp":1726413780000,"open":60264.68,"high":60265.3,"low":60248.11,"close":60248.66},{"timestamp":1726413840000,"open":60248.94,"high":60249.86,"low":60239.45,"close":60239.65},{"timestamp":1726413900000,"open":60240.28,"high":60242.66,"low":60217.715,"close":60240.72},{"timestamp":1726413960000,"open":60241.11,"high":60246.16,"low":60240.48,"close":60246.16},{"timestamp":1726414020000,"open":60246.58,"high":60262.99,"low":60243.1,"close":60262.99},{"timestamp":1726414080000,"open":60263.2,"high":60263.52,"low":60245.94,"close":60246.12},{"timestamp":1726414140000,"open":60246.84,"high":60258.97,"low":60245.85,"close":60258.3},{"timestamp":1726414200000,"open":60258.46,"high":60259.13,"low":60246.34,"close":60247.36},{"timestamp":1726414260000,"open":60247.39,"high":60247.42,"low":60221.17,"close":60241.02},{"timestamp":1726414320000,"open":60240.72,"high":60244.26,"low":60238.72,"close":60239.3},{"timestamp":1726414380000,"open":60239.33,"high":60251.72,"low":60228.32,"close":60247.09},{"timestamp":1726414440000,"open":60247.19,"high":60247.23,"low":60219.855,"close":60223.54},{"timestamp":1726414500000,"open":60223.28,"high":60226.49,"low":60217.195,"close":60218.54},{"timestamp":1726414560000,"open":60218.42,"high":60231.03,"low":60218.24,"close":60230.69},{"timestamp":1726414620000,"open":60230.18,"high":60239.57,"low":60228.22,"close":60229.25},{"timestamp":1726414680000,"open":60228.68,"high":60239.64,"low":60226.185,"close":60239.17},{"timestamp":1726414740000,"open":60238.95,"high":60252.615,"low":60238.52,"close":60249.19},{"timestamp":1726414800000,"open":60248.97,"high":60276.98,"low":60228.74,"close":60275.44},{"timestamp":1726414860000,"open":60276.08,"high":60315.98,"low":60265.79,"close":60315.44},{"timestamp":1726414920000,"open":60315.41,"high":60315.6,"low":60307,"close":60307.88},{"timestamp":1726414980000,"open":60308.02,"high":60328.46,"low":60307.24,"close":60327.24},{"timestamp":1726415040000,"open":60327,"high":60381.13,"low":60326.24,"close":60379.18},{"timestamp":1726415100000,"open":60378.94,"high":60380.35,"low":60357.82,"close":60367.22},{"timestamp":1726415160000,"open":60366.86,"high":60367.22,"low":60320.7,"close":60334.26},{"timestamp":1726415220000,"open":60334.62,"high":60354.2,"low":60333.62,"close":60353.06},{"timestamp":1726415280000,"open":60352.57,"high":60353.99,"low":60330.73,"close":60351.94},{"timestamp":1726415340000,"open":60352.02,"high":60352.02,"low":60311.28,"close":60339.2},{"timestamp":1726415400000,"open":60338.82,"high":60341.98,"low":60335.28,"close":60341.98},{"timestamp":1726415460000,"open":60341.88,"high":60346.46,"low":60321.165,"close":60327.84},{"timestamp":1726415520000,"open":60327.86,"high":60341.7,"low":60325.41,"close":60340.66},{"timestamp":1726415580000,"open":60340.95,"high":60341.02,"low":60331.945,"close":60334.14},{"timestamp":1726415640000,"open":60334.24,"high":60370.285,"low":60323.445,"close":60361.6},{"timestamp":1726415700000,"open":60361.52,"high":60369.46,"low":60347.66,"close":60354.38},{"timestamp":1726415760000,"open":60354.32,"high":60355.13,"low":60353.15,"close":60355.13},{"timestamp":1726415820000,"open":60355.91,"high":60362.69,"low":60325.51,"close":60327.34},{"timestamp":1726415880000,"open":60327.26,"high":60350.72,"low":60327.26,"close":60349.8},{"timestamp":1726415940000,"open":60349.84,"high":60350.56,"low":60334.35,"close":60338.55},{"timestamp":1726416000000,"open":60338.24,"high":60357.5,"low":60338.04,"close":60352.97},{"timestamp":1726416060000,"open":60352.72,"high":60353.845,"low":60335.325,"close":60336.19},{"timestamp":1726416120000,"open":60336.28,"high":60337.4,"low":60304.565,"close":60306.49},{"timestamp":1726416180000,"open":60306.465,"high":60307.3,"low":60257.6,"close":60258.24},{"timestamp":1726416240000,"open":60258.18,"high":60270.82,"low":60249.46,"close":60261.73},{"timestamp":1726416300000,"open":60261.86,"high":60265.86,"low":60257.48,"close":60257.48},{"timestamp":1726416360000,"open":60257.94,"high":60297.545,"low":60257.48,"close":60288.12},{"timestamp":1726416420000,"open":60288.9,"high":60288.9,"low":60277.77,"close":60281.01},{"timestamp":1726416480000,"open":60281.11,"high":60283.64,"low":60259.14,"close":60259.14},{"timestamp":1726416540000,"open":60259.62,"high":60260.06,"low":60227.02,"close":60227.965},{"timestamp":1726416600000,"open":60227.765,"high":60231.65,"low":60208.04,"close":60209.32},{"timestamp":1726416660000,"open":60209.28,"high":60209.64,"low":60183.84,"close":60186.33},{"timestamp":1726416720000,"open":60186.36,"high":60209.405,"low":60179.92,"close":60207.56},{"timestamp":1726416780000,"open":60207.93,"high":60208.18,"low":60187.64,"close":60192.38},{"timestamp":1726416840000,"open":60192.41,"high":60192.66,"low":60180.18,"close":60180.65},{"timestamp":1726416900000,"open":60180.97,"high":60217.07,"low":60180.03,"close":60216.88},{"timestamp":1726416960000,"open":60217.23,"high":60217.78,"low":60200.86,"close":60202.3},{"timestamp":1726417020000,"open":60202.39,"high":60236.82,"low":60201.92,"close":60231.72},{"timestamp":1726417080000,"open":60231.87,"high":60232.84,"low":60213.22,"close":60213.82},{"timestamp":1726417140000,"open":60214.54,"high":60228.22,"low":60213.82,"close":60227.34},{"timestamp":1726417200000,"open":60227.52,"high":60228.3,"low":60226.78,"close":60227.79},{"timestamp":1726417260000,"open":60227.52,"high":60230.315,"low":60204.41,"close":60204.54},{"timestamp":1726417320000,"open":60204.36,"high":60204.78,"low":60062.53,"close":60094.95},{"timestamp":1726417380000,"open":60094.74,"high":60131.845,"low":60073.92,"close":60113.06},{"timestamp":1726417440000,"open":60111.94,"high":60113.06,"low":60083.36,"close":60094.51},{"timestamp":1726417500000,"open":60094.92,"high":60095.33,"low":60075.7,"close":60076.15},{"timestamp":1726417560000,"open":60075.89,"high":60076.74,"low":60028.62,"close":60035.98},{"timestamp":1726417620000,"open":60035.94,"high":60044.31,"low":60032.22,"close":60044.31},{"timestamp":1726417680000,"open":60043.78,"high":60099.525,"low":60043.68,"close":60095.58},{"timestamp":1726417740000,"open":60095.93,"high":60108.48,"low":60094.84,"close":60108.2},{"timestamp":1726417800000,"open":60107.86,"high":60122.28,"low":60099.88,"close":60122.28},{"timestamp":1726417860000,"open":60122.22,"high":60128.9,"low":60117.11,"close":60126.01},{"timestamp":1726417920000,"open":60118.87,"high":60126.01,"low":60046.26,"close":60064.72},{"timestamp":1726417980000,"open":60065.04,"high":60085.81,"low":60064.72,"close":60068.51},{"timestamp":1726418040000,"open":60069.3,"high":60084.38,"low":60066.41,"close":60066.82},{"timestamp":1726418100000,"open":60067.03,"high":60075.95,"low":60023.16,"close":60040.7},{"timestamp":1726418160000,"open":60040.42,"high":60041.34,"low":60019.57,"close":60020.24},{"timestamp":1726418220000,"open":60019.68,"high":60043.68,"low":60019.54,"close":60043.42},{"timestamp":1726418280000,"open":60043.43,"high":60062.26,"low":60037.52,"close":60049.98},{"timestamp":1726418340000,"open":60049.96,"high":60062.17,"low":60049.46,"close":60062.17},{"timestamp":1726418400000,"open":60061.59,"high":60080.46,"low":60061.48,"close":60064.24},{"timestamp":1726418460000,"open":60064.44,"high":60064.49,"low":60057.12,"close":60057.54},{"timestamp":1726418520000,"open":60058.11,"high":60058.62,"low":60033.83,"close":60036.3},{"timestamp":1726418580000,"open":60036.49,"high":60037.22,"low":60023.28,"close":60023.74},{"timestamp":1726418640000,"open":60023.52,"high":60023.98,"low":59995.73,"close":59996.7},{"timestamp":1726418700000,"open":59996.5,"high":59996.78,"low":59958.97,"close":59973.58},{"timestamp":1726418760000,"open":59973.94,"high":60040.41,"low":59959.19,"close":60040.1},{"timestamp":1726418820000,"open":60040.24,"high":60057.545,"low":60016.23,"close":60050.08},{"timestamp":1726418880000,"open":60050.58,"high":60057.68,"low":60026.09,"close":60057.68},{"timestamp":1726418940000,"open":60058,"high":60060.77,"low":60057.14,"close":60060.24},{"timestamp":1726419000000,"open":60060,"high":60060.52,"low":60056.28,"close":60057.31},{"timestamp":1726419060000,"open":60057.42,"high":60057.68,"low":60041.12,"close":60041.4},{"timestamp":1726419120000,"open":60042.22,"high":60042.49,"low":60017.59,"close":60025.5},{"timestamp":1726419180000,"open":60025.54,"high":60028.81,"low":60013.85,"close":60014.52},{"timestamp":1726419240000,"open":60014.44,"high":60033.16,"low":60012.12,"close":60012.68},{"timestamp":1726419300000,"open":60012.56,"high":60012.83,"low":59950.28,"close":59972.12},{"timestamp":1726419360000,"open":59969.865,"high":59972.12,"low":59938.9,"close":59961.42},{"timestamp":1726419420000,"open":59961.35,"high":59961.42,"low":59938.53,"close":59944.28},{"timestamp":1726419480000,"open":59948.42,"high":59975.64,"low":59944.28,"close":59974.42},{"timestamp":1726419540000,"open":59974.6,"high":59974.87,"low":59941.94,"close":59954.03},{"timestamp":1726419600000,"open":59953.9,"high":59965.13,"low":59926.065,"close":59963.89},{"timestamp":1726419660000,"open":59964.17,"high":59964.17,"low":59921.275,"close":59937.56},{"timestamp":1726419720000,"open":59937.52,"high":60017.415,"low":59936.96,"close":60000.29},{"timestamp":1726419780000,"open":59999.73,"high":60041.32,"low":59990.17,"close":60041.32},{"timestamp":1726419840000,"open":60041.02,"high":60047.52,"low":60022.74,"close":60025.415},{"timestamp":1726419900000,"open":60025.435,"high":60029.94,"low":60022.79,"close":60027.89},{"timestamp":1726419960000,"open":60027.62,"high":60029.08,"low":59983.26,"close":59986.34},{"timestamp":1726420020000,"open":59986.67,"high":59989.7,"low":59954.32,"close":59955.24},{"timestamp":1726420080000,"open":59955.12,"high":59956.87,"low":59927.86,"close":59928.64},{"timestamp":1726420140000,"open":59928.8,"high":59944.26,"low":59883.42,"close":59898.7},{"timestamp":1726420200000,"open":59898,"high":59898.7,"low":59722.69,"close":59780.06},{"timestamp":1726420260000,"open":59779.9,"high":59799.06,"low":59734.885,"close":59779.42},{"timestamp":1726420320000,"open":59778.96,"high":59856.79,"low":59778.7,"close":59856.76},{"timestamp":1726420380000,"open":59857.18,"high":59861.61,"low":59831.19,"close":59840.5},{"timestamp":1726420440000,"open":59840.41,"high":59847.94,"low":59801.73,"close":59833.975},{"timestamp":1726420500000,"open":59834.205,"high":59834.205,"low":59763.415,"close":59792.95},{"timestamp":1726420560000,"open":59792.73,"high":59879.81,"low":59791.69,"close":59879.72},{"timestamp":1726420620000,"open":59879.74,"high":59894.3,"low":59858.505,"close":59881.04},{"timestamp":1726420680000,"open":59880.46,"high":59881.08,"low":59852.62,"close":59853.44},{"timestamp":1726420740000,"open":59852.76,"high":59856.655,"low":59818.48,"close":59849.635},{"timestamp":1726420800000,"open":59851.85,"high":59853.84,"low":59820.24,"close":59822.04},{"timestamp":1726420860000,"open":59822.3,"high":59830.99,"low":59791.92,"close":59829.88},{"timestamp":1726420920000,"open":59830,"high":59833.15,"low":59795.735,"close":59811.6},{"timestamp":1726420980000,"open":59811.86,"high":59848.74,"low":59811.41,"close":59847.38},{"timestamp":1726421040000,"open":59847.32,"high":59882.23,"low":59846.12,"close":59881.55},{"timestamp":1726421100000,"open":59882.08,"high":59891,"low":59848.96,"close":59850.08},{"timestamp":1726421160000,"open":59850.1,"high":59892.59,"low":59850.06,"close":59892.26},{"timestamp":1726421220000,"open":59892.1,"high":59894.935,"low":59869.84,"close":59870.9},{"timestamp":1726421280000,"open":59870.84,"high":59921.89,"low":59866.64,"close":59903.18},{"timestamp":1726421340000,"open":59902.94,"high":59931.3,"low":59902.44,"close":59912.89},{"timestamp":1726421400000,"open":59912.88,"high":59912.89,"low":59831.29,"close":59831.95},{"timestamp":1726421460000,"open":59831.57,"high":59842.36,"low":59770.78,"close":59772},{"timestamp":1726421520000,"open":59771.54,"high":59826.965,"low":59769.63,"close":59826.965},{"timestamp":1726421580000,"open":59826.89,"high":59828.41,"low":59796.42,"close":59808.08},{"timestamp":1726421640000,"open":59808.28,"high":59853.03,"low":59807.86,"close":59851.78},{"timestamp":1726421700000,"open":59852.6,"high":59852.92,"low":59813.18,"close":59813.56},{"timestamp":1726421760000,"open":59813.51,"high":59816.08,"low":59796.82,"close":59796.82},{"timestamp":1726421820000,"open":59796.94,"high":59803.72,"low":59791.58,"close":59798.18},{"timestamp":1726421880000,"open":59797.79,"high":59815.2,"low":59796.89,"close":59813.055},{"timestamp":1726421940000,"open":59814.18,"high":59818.22,"low":59813.055,"close":59816.51},{"timestamp":1726422000000,"open":59816.52,"high":59816.63,"low":59760.26,"close":59778.42},{"timestamp":1726422060000,"open":59778.43,"high":59780.27,"low":59755.895,"close":59758.62},{"timestamp":1726422120000,"open":59757.92,"high":59780.16,"low":59757.72,"close":59778.66},{"timestamp":1726422180000,"open":59779.23,"high":59789.275,"low":59774.08,"close":59777.72},{"timestamp":1726422240000,"open":59777.99,"high":59820.84,"low":59776.09,"close":59817.94},{"timestamp":1726422300000,"open":59811.49,"high":59817.94,"low":59753.305,"close":59770.03},{"timestamp":1726422360000,"open":59769.895,"high":59791.475,"low":59746.865,"close":59788.945},{"timestamp":1726422420000,"open":59788.91,"high":59819.62,"low":59786.81,"close":59819.16},{"timestamp":1726422480000,"open":59819.15,"high":59820.705,"low":59786.275,"close":59802.2},{"timestamp":1726422540000,"open":59802.62,"high":59803.02,"low":59774.815,"close":59789.105},{"timestamp":1726422600000,"open":59789.52,"high":59811.825,"low":59789.105,"close":59810.26},{"timestamp":1726422660000,"open":59810.245,"high":59812.86,"low":59795.74,"close":59801.01},{"timestamp":1726422720000,"open":59801.08,"high":59802.9,"low":59799.76,"close":59802.08},{"timestamp":1726422780000,"open":59801.96,"high":59817.34,"low":59794.06,"close":59816.71},{"timestamp":1726422840000,"open":59816.66,"high":59845.34,"low":59816.36,"close":59844.78},{"timestamp":1726422900000,"open":59844.89,"high":59860.64,"low":59844.66,"close":59848.12},{"timestamp":1726422960000,"open":59848.02,"high":59856.48,"low":59846.23,"close":59846.5},{"timestamp":1726423020000,"open":59846.26,"high":59849.36,"low":59843.66,"close":59844.96},{"timestamp":1726423080000,"open":59844.95,"high":59850.98,"low":59819.56,"close":59819.56},{"timestamp":1726423140000,"open":59819.7,"high":59823.9,"low":59819.56,"close":59823.72},{"timestamp":1726423200000,"open":59823.42,"high":59825.15,"low":59820.16,"close":59821.47},{"timestamp":1726423260000,"open":59821.9,"high":59894.82,"low":59821.32,"close":59891.42},{"timestamp":1726423320000,"open":59891.14,"high":59917.925,"low":59887.81,"close":59897.09},{"timestamp":1726423380000,"open":59896.7,"high":59897.21,"low":59858.08,"close":59858.8},{"timestamp":1726423440000,"open":59858.14,"high":59874.6,"low":59856,"close":59856.99},{"timestamp":1726423500000,"open":59856.42,"high":59863.155,"low":59846.965,"close":59858.6},{"timestamp":1726423560000,"open":59858.03,"high":59858.99,"low":59826.04,"close":59842.72},{"timestamp":1726423620000,"open":59842.76,"high":59861.16,"low":59842.42,"close":59861.16},{"timestamp":1726423680000,"open":59860.95,"high":59864.81,"low":59829.605,"close":59837.06},{"timestamp":1726423740000,"open":59836.36,"high":59837.14,"low":59819.78,"close":59826.02},{"timestamp":1726423800000,"open":59825.7,"high":59837.16,"low":59824.32,"close":59835.06},{"timestamp":1726423860000,"open":59835.08,"high":59835.57,"low":59820.69,"close":59831.695},{"timestamp":1726423920000,"open":59831.235,"high":59833.22,"low":59826.61,"close":59830.99},{"timestamp":1726423980000,"open":59830.66,"high":59838,"low":59824.77,"close":59825},{"timestamp":1726424040000,"open":59825.24,"high":59826.41,"low":59800.895,"close":59805.46},{"timestamp":1726424100000,"open":59805,"high":59808.23,"low":59797.8,"close":59799.88},{"timestamp":1726424160000,"open":59799.93,"high":59800.06,"low":59779.22,"close":59796.78},{"timestamp":1726424220000,"open":59797.28,"high":59803.8,"low":59785.16,"close":59789.04},{"timestamp":1726424280000,"open":59788.97,"high":59797.385,"low":59778.74,"close":59786.56},{"timestamp":1726424340000,"open":59786.38,"high":59799.64,"low":59781.6,"close":59799.46},{"timestamp":1726424400000,"open":59799.475,"high":59800.96,"low":59779.42,"close":59779.42},{"timestamp":1726424460000,"open":59779.48,"high":59779.94,"low":59769.67,"close":59770.2},{"timestamp":1726424520000,"open":59770.42,"high":59802,"low":59768.36,"close":59800.49},{"timestamp":1726424580000,"open":59800.495,"high":59814.69,"low":59797.88,"close":59814.68},{"timestamp":1726424640000,"open":59814.84,"high":59814.84,"low":59792.37,"close":59797.57},{"timestamp":1726424700000,"open":59797.15,"high":59810.2,"low":59797,"close":59809.83},{"timestamp":1726424760000,"open":59809.55,"high":59819.7,"low":59809.38,"close":59819.29},{"timestamp":1726424820000,"open":59819.4,"high":59825.99,"low":59818.64,"close":59825.45},{"timestamp":1726424880000,"open":59825.19,"high":59826.01,"low":59821.25,"close":59822.92},{"timestamp":1726424940000,"open":59822.58,"high":59838.8,"low":59822.03,"close":59838.09},{"timestamp":1726425000000,"open":59838.4,"high":59860.46,"low":59829.255,"close":59860.35},{"timestamp":1726425060000,"open":59859.58,"high":59872.28,"low":59859.28,"close":59871.34},{"timestamp":1726425120000,"open":59871.5,"high":59890.3,"low":59871.19,"close":59888.47},{"timestamp":1726425180000,"open":59887.79,"high":59889.68,"low":59873.99,"close":59881.315},{"timestamp":1726425240000,"open":59881.545,"high":59929.82,"low":59880.65,"close":59927.01},{"timestamp":1726425300000,"open":59926.65,"high":59927.3,"low":59901.82,"close":59911.34},{"timestamp":1726425360000,"open":59910.91,"high":59916.6,"low":59910.16,"close":59912.61},{"timestamp":1726425420000,"open":59912.8,"high":59912.8,"low":59850.03,"close":59850.8},{"timestamp":1726425480000,"open":59850.92,"high":59883,"low":59847.46,"close":59882.445},{"timestamp":1726425540000,"open":59882.665,"high":59882.665,"low":59870.33,"close":59872.78},{"timestamp":1726425600000,"open":59872.82,"high":59873.22,"low":59784.705,"close":59818.01},{"timestamp":1726425660000,"open":59822.11,"high":59844.99,"low":59813.46,"close":59820.74},{"timestamp":1726425720000,"open":59820.78,"high":59821.81,"low":59803.985,"close":59804.465},{"timestamp":1726425780000,"open":59804.47,"high":59812.985,"low":59759.73,"close":59760.53},{"timestamp":1726425840000,"open":59760.28,"high":59797.435,"low":59751.23,"close":59795.575},{"timestamp":1726425900000,"open":59795.705,"high":59802.205,"low":59777.84,"close":59781.72},{"timestamp":1726425960000,"open":59781.41,"high":59787.12,"low":59774.805,"close":59779.77},{"timestamp":1726426020000,"open":59778.06,"high":59801.83,"low":59772.54,"close":59794.59},{"timestamp":1726426080000,"open":59794.96,"high":59810.66,"low":59792.54,"close":59810.66},{"timestamp":1726426140000,"open":59810.32,"high":59838.72,"low":59810.32,"close":59833.21},{"timestamp":1726426200000,"open":59833.18,"high":59833.27,"low":59813.805,"close":59817},{"timestamp":1726426260000,"open":59817.38,"high":59864.17,"low":59817,"close":59862.36},{"timestamp":1726426320000,"open":59862.62,"high":59880.38,"low":59862.23,"close":59876.96},{"timestamp":1726426380000,"open":59876.2,"high":60106.455,"low":59871.84,"close":60039.18},{"timestamp":1726426440000,"open":60038.43,"high":60112.6,"low":60012.29,"close":60112.6},{"timestamp":1726426500000,"open":60112.37,"high":60181.98,"low":59977.335,"close":60013.05},{"timestamp":1726426560000,"open":60012.78,"high":60014.25,"low":59986.885,"close":60004.88},{"timestamp":1726426620000,"open":60005.12,"high":60006.575,"low":59977.78,"close":60004.86},{"timestamp":1726426680000,"open":60004.97,"high":60004.97,"low":59969.13,"close":59969.56},{"timestamp":1726426740000,"open":59970.13,"high":59977.89,"low":59960.54,"close":59977.6},{"timestamp":1726426800000,"open":59977.56,"high":59983.16,"low":59967,"close":59980.92},{"timestamp":1726426860000,"open":59979.75,"high":60054.38,"low":59978.29,"close":60054.38},{"timestamp":1726426920000,"open":60054.52,"high":60080.3,"low":60040.88,"close":60069.16},{"timestamp":1726426980000,"open":60069.46,"high":60100.12,"low":60068.33,"close":60099.12},{"timestamp":1726427040000,"open":60098.88,"high":60128.98,"low":60086.39,"close":60086.645},{"timestamp":1726427100000,"open":60086.65,"high":60143.32,"low":60086.645,"close":60138.64},{"timestamp":1726427160000,"open":60134.695,"high":60138.64,"low":60090.59,"close":60091.5},{"timestamp":1726427220000,"open":60090.9,"high":60094.735,"low":60055.44,"close":60058.16},{"timestamp":1726427280000,"open":60058.175,"high":60087.55,"low":60056.755,"close":60083.68},{"timestamp":1726427340000,"open":60084.05,"high":60084.13,"low":60054.48,"close":60062.62},{"timestamp":1726427400000,"open":60063.17,"high":60068.68,"low":60028.6,"close":60028.77},{"timestamp":1726427460000,"open":60028.74,"high":60046.85,"low":60021.42,"close":60045.6},{"timestamp":1726427520000,"open":60045.96,"high":60063.11,"low":60044.98,"close":60059.62},{"timestamp":1726427580000,"open":60059.5,"high":60060.92,"low":60035.9,"close":60047.4},{"timestamp":1726427640000,"open":60047.86,"high":60058.02,"low":60042.46,"close":60044.33},{"timestamp":1726427700000,"open":60044.53,"high":60070.51,"low":60030.855,"close":60068.535},{"timestamp":1726427760000,"open":60068.085,"high":60068.535,"low":60039.4,"close":60039.595},{"timestamp":1726427820000,"open":60039.58,"high":60054.08,"low":60039.57,"close":60052.66},{"timestamp":1726427880000,"open":60052.73,"high":60053.75,"low":60045.68,"close":60047.8},{"timestamp":1726427940000,"open":60047.34,"high":60050.245,"low":60034.78,"close":60035.5},{"timestamp":1726428000000,"open":60034.66,"high":60037.64,"low":60003.14,"close":60003.38},{"timestamp":1726428060000,"open":60003.4,"high":60005.125,"low":59980.2,"close":59981.21},{"timestamp":1726428120000,"open":59981.28,"high":59993.225,"low":59978.685,"close":59988.55},{"timestamp":1726428180000,"open":59988.61,"high":59990.94,"low":59984.195,"close":59986.18},{"timestamp":1726428240000,"open":59985.87,"high":59990.42,"low":59973.61,"close":59974.03},{"timestamp":1726428300000,"open":59974.58,"high":59974.89,"low":59918.34,"close":59918.34},{"timestamp":1726428360000,"open":59918.8,"high":59919.04,"low":59844.1,"close":59847},{"timestamp":1726428420000,"open":59847.23,"high":59863.43,"low":59821.4,"close":59840.05},{"timestamp":1726428480000,"open":59838.62,"high":59845.74,"low":59826.35,"close":59845.3},{"timestamp":1726428540000,"open":59845.29,"high":59876.935,"low":59844.76,"close":59865.87},{"timestamp":1726428600000,"open":59865.8,"high":59873.78,"low":59827.31,"close":59864.9},{"timestamp":1726428660000,"open":59865.22,"high":59885.36,"low":59864.9,"close":59885.28},{"timestamp":1726428720000,"open":59885.48,"high":59892.08,"low":59882.01,"close":59891.52},{"timestamp":1726428780000,"open":59892.32,"high":59898.785,"low":59839.64,"close":59840.905},{"timestamp":1726428840000,"open":59840.92,"high":59861.42,"low":59840.905,"close":59860.9},{"timestamp":1726428900000,"open":59861.24,"high":59877.65,"low":59849.025,"close":59876.91},{"timestamp":1726428960000,"open":59876.62,"high":59899.6,"low":59864.26,"close":59896.535},{"timestamp":1726429020000,"open":59895.175,"high":59924.375,"low":59877.58,"close":59889.105},{"timestamp":1726429080000,"open":59889.1,"high":59912.72,"low":59889.1,"close":59895.96},{"timestamp":1726429140000,"open":59895.89,"high":59897.94,"low":59889.54,"close":59897.67},{"timestamp":1726429200000,"open":59897.36,"high":59897.74,"low":59866.26,"close":59867.14},{"timestamp":1726429260000,"open":59867.12,"high":59867.8,"low":59850.2,"close":59851.68},{"timestamp":1726429320000,"open":59851.76,"high":59860.41,"low":59851.42,"close":59856.09},{"timestamp":1726429380000,"open":59856.32,"high":59880.32,"low":59855.6,"close":59860.94},{"timestamp":1726429440000,"open":59860.7,"high":59866.41,"low":59860.44,"close":59865.73},{"timestamp":1726429500000,"open":59865.71,"high":59875.84,"low":59848.32,"close":59849.2},{"timestamp":1726429560000,"open":59849.52,"high":59856.92,"low":59842.3,"close":59843.6},{"timestamp":1726429620000,"open":59843.82,"high":59844.5,"low":59822.5,"close":59830.52},{"timestamp":1726429680000,"open":59830.66,"high":59843.36,"low":59823,"close":59830.89},{"timestamp":1726429740000,"open":59831.48,"high":59831.74,"low":59829.6,"close":59830.6},{"timestamp":1726429800000,"open":59830,"high":59848.4,"low":59818.76,"close":59847.62},{"timestamp":1726429860000,"open":59847.74,"high":59877.06,"low":59847.5,"close":59875.34},{"timestamp":1726429920000,"open":59875.42,"high":59876.14,"low":59859.62,"close":59861.3},{"timestamp":1726429980000,"open":59861.54,"high":59864.32,"low":59860.72,"close":59862.185},{"timestamp":1726430040000,"open":59862.26,"high":59883.99,"low":59862.08,"close":59883.42},{"timestamp":1726430100000,"open":59883.45,"high":59883.68,"low":59876.555,"close":59879.54},{"timestamp":1726430160000,"open":59879.97,"high":59879.97,"low":59859.2,"close":59861.02},{"timestamp":1726430220000,"open":59861.06,"high":59889.5,"low":59860.88,"close":59879.97},{"timestamp":1726430280000,"open":59879.83,"high":59889.02,"low":59878.72,"close":59886.76},{"timestamp":1726430340000,"open":59886.86,"high":59887.54,"low":59877.62,"close":59883.4},{"timestamp":1726430400000,"open":59883.18,"high":59884.06,"low":59857.6,"close":59859.58},{"timestamp":1726430460000,"open":59859.86,"high":59882.92,"low":59842.27,"close":59882.44},{"timestamp":1726430520000,"open":59882.49,"high":59906.18,"low":59881.26,"close":59905.46},{"timestamp":1726430580000,"open":59905.93,"high":59908.78,"low":59903.1,"close":59904.895},{"timestamp":1726430640000,"open":59898.255,"high":59904.895,"low":59877.215,"close":59880.08},{"timestamp":1726430700000,"open":59880.16,"high":59880.335,"low":59844.77,"close":59846.98},{"timestamp":1726430760000,"open":59846.7,"high":59846.98,"low":59800.36,"close":59810.06},{"timestamp":1726430820000,"open":59810.12,"high":59810.41,"low":59790.86,"close":59797.32},{"timestamp":1726430880000,"open":59797.28,"high":59797.32,"low":59788.05,"close":59788.05},{"timestamp":1726430940000,"open":59788.3,"high":59792.18,"low":59757.32,"close":59790.68},{"timestamp":1726431000000,"open":59790.79,"high":59794.53,"low":59776.21,"close":59777.44},{"timestamp":1726431060000,"open":59777.82,"high":59784.64,"low":59777.44,"close":59783.8},{"timestamp":1726431120000,"open":59783.94,"high":59804.89,"low":59783.7,"close":59804.89},{"timestamp":1726431180000,"open":59804.635,"high":59900.06,"low":59804.145,"close":59899.19},{"timestamp":1726431240000,"open":59899.14,"high":59899.39,"low":59892.595,"close":59893.885},{"timestamp":1726431300000,"open":59893.875,"high":59901.09,"low":59879.64,"close":59881.88},{"timestamp":1726431360000,"open":59881.92,"high":59903.77,"low":59872.62,"close":59901.43},{"timestamp":1726431420000,"open":59901.8,"high":59943.22,"low":59899.645,"close":59932.28},{"timestamp":1726431480000,"open":59932.3,"high":59932.42,"low":59902.86,"close":59908.97},{"timestamp":1726431540000,"open":59909.07,"high":59909.7,"low":59903.46,"close":59905.4},{"timestamp":1726431600000,"open":59905.7,"high":59853.27,"low":59839.07,"close":59840.525},{"timestamp":1726431660000,"open":59840.55,"high":59844.2,"low":59835.385,"close":59839.41},{"timestamp":1726431720000,"open":59839.34,"high":59839.61,"low":59807.33,"close":59830.28},{"timestamp":1726431780000,"open":59830.5,"high":59833.72,"low":59816.52,"close":59822.72},{"timestamp":1726431840000,"open":59823.24,"high":59823.42,"low":59787.05,"close":59798.5},{"timestamp":1726431900000,"open":59798.68,"high":59800.885,"low":59783,"close":59783.2},{"timestamp":1726431960000,"open":59783.42,"high":59821.28,"low":59782.8,"close":59799.3},{"timestamp":1726432020000,"open":59799.4,"high":59799.42,"low":59794.63,"close":59795.05},{"timestamp":1726432080000,"open":59795.22,"high":59795.22,"low":59768.78,"close":59769.57},{"timestamp":1726432140000,"open":59769.42,"high":59769.59,"low":59700.17,"close":59736.94},{"timestamp":1726432200000,"open":59736.555,"high":59756.685,"low":59726.535,"close":59730.16},{"timestamp":1726432260000,"open":59730.68,"high":59764.69,"low":59730.1,"close":59741.77},{"timestamp":1726432320000,"open":59741.56,"high":59766.46,"low":59728.645,"close":59748.18},{"timestamp":1726432380000,"open":59748.43,"high":59755.31,"low":59733.895,"close":59746.32},{"timestamp":1726432440000,"open":59745.76,"high":59773.82,"low":59745.76,"close":59771.38},{"timestamp":1726432500000,"open":59771.22,"high":59812.96,"low":59770.62,"close":59812.4},{"timestamp":1726432560000,"open":59812.59,"high":59812.59,"low":59781.53,"close":59793.65},{"timestamp":1726432620000,"open":59792.98,"high":59815.88,"low":59791.31,"close":59813.5},{"timestamp":1726432680000,"open":59814.38,"high":59843.39,"low":59813.405,"close":59814.205},{"timestamp":1726432740000,"open":59814.19,"high":59814.505,"low":59798.22,"close":59813.14},{"timestamp":1726432800000,"open":59813.07,"high":59820.48,"low":59797.76,"close":59799.6},{"timestamp":1726432860000,"open":59798.97,"high":59819.31,"low":59798.42,"close":59805.68},{"timestamp":1726432920000,"open":59806.12,"high":59819.27,"low":59793.94,"close":59818.285},{"timestamp":1726432980000,"open":59818.48,"high":59818.52,"low":59773.72,"close":59774.46},{"timestamp":1726433040000,"open":59774.49,"high":59785.12,"low":59774.42,"close":59784.16},{"timestamp":1726433100000,"open":59784.57,"high":59790.3,"low":59768.195,"close":59769.06},{"timestamp":1726433160000,"open":59767.66,"high":59771.47,"low":59757.46,"close":59758.92},{"timestamp":1726433220000,"open":59758.62,"high":59773.34,"low":59758.4,"close":59772.88},{"timestamp":1726433280000,"open":59772.82,"high":59807.6,"low":59772.8,"close":59804.06},{"timestamp":1726433340000,"open":59804.16,"high":59817.13,"low":59794.82,"close":59795.02},{"timestamp":1726433400000,"open":59795.5,"high":59798.8,"low":59781.02,"close":59783.78},{"timestamp":1726433460000,"open":59783.85,"high":59830.43,"low":59783.01,"close":59828.6},{"timestamp":1726433520000,"open":59828.66,"high":59841.48,"low":59828.39,"close":59837.96},{"timestamp":1726433580000,"open":59838.24,"high":59845.62,"low":59820.305,"close":59840.84},{"timestamp":1726433640000,"open":59841.17,"high":59844.28,"low":59840.64,"close":59843.27},{"timestamp":1726433700000,"open":59843.24,"high":59847.45,"low":59842.98,"close":59844.52},{"timestamp":1726433760000,"open":59843.84,"high":59871.7,"low":59843.5,"close":59871.7},{"timestamp":1726433820000,"open":59871.12,"high":59875.09,"low":59830.32,"close":59831.12},{"timestamp":1726433880000,"open":59831.5,"high":59831.54,"low":59815.73,"close":59824.24},{"timestamp":1726433940000,"open":59825.02,"high":59825.18,"low":59798.66,"close":59799.84},{"timestamp":1726434000000,"open":59799.78,"high":59802.3,"low":59777.98,"close":59780.6},{"timestamp":1726434060000,"open":59780.64,"high":59780.78,"low":59742.92,"close":59743.42},{"timestamp":1726434120000,"open":59743.76,"high":59753.035,"low":59740.47,"close":59741.62},{"timestamp":1726434180000,"open":59741.28,"high":59742,"low":59686.84,"close":59687.94},{"timestamp":1726434240000,"open":59687.98,"high":59688.02,"low":59545.74,"close":59586.54},{"timestamp":1726434300000,"open":59586.52,"high":59643.085,"low":59567.95,"close":59635.6},{"timestamp":1726434360000,"open":59635.22,"high":59637.02,"low":59583.48,"close":59617.86},{"timestamp":1726434420000,"open":59617.7,"high":59633.855,"low":59563.78,"close":59572.685},{"timestamp":1726434480000,"open":59568.2,"high":59637.405,"low":59546.36,"close":59625.53},{"timestamp":1726434540000,"open":59625.985,"high":59637.75,"low":59611.14,"close":59623.045},{"timestamp":1726434600000,"open":59622.815,"high":59635.71,"low":59549.96,"close":59607.445},{"timestamp":1726434660000,"open":59607.66,"high":59610.06,"low":59568.755,"close":59590.82},{"timestamp":1726434720000,"open":59591.225,"high":59599.12,"low":59555.34,"close":59564.58},{"timestamp":1726434780000,"open":59565.21,"high":59581.77,"low":59558.96,"close":59560.1},{"timestamp":1726434840000,"open":59560.34,"high":59580.3,"low":59548.76,"close":59549.1},{"timestamp":1726434900000,"open":59549.54,"high":59565.09,"low":59548.8,"close":59560.88},{"timestamp":1726434960000,"open":59567.28,"high":59694.17,"low":59560.88,"close":59690.84},{"timestamp":1726435020000,"open":59688.49,"high":59701.54,"low":59649.51,"close":59649.83},{"timestamp":1726435080000,"open":59650.56,"high":59651.34,"low":59627.3,"close":59633.73},{"timestamp":1726435140000,"open":59633.99,"high":59634.8,"low":59596.58,"close":59615.3},{"timestamp":1726435200000,"open":59615.21,"high":59626.74,"low":59609.39,"close":59615.52},{"timestamp":1726435260000,"open":59615.19,"high":59618.53,"low":59615.18,"close":59617.32},{"timestamp":1726435320000,"open":59617.86,"high":59618.54,"low":59617.06,"close":59618.13},{"timestamp":1726435380000,"open":59617.82,"high":59618.63,"low":59590.8,"close":59591.15},{"timestamp":1726435440000,"open":59591.69,"high":59593.02,"low":59546.6,"close":59547.16},{"timestamp":1726435500000,"open":59547.58,"high":59548.96,"low":59544.42,"close":59545.12},{"timestamp":1726435560000,"open":59545.14,"high":59546.06,"low":59544.36,"close":59544.84},{"timestamp":1726435620000,"open":59544.97,"high":59545.52,"low":59486.28,"close":59493.41},{"timestamp":1726435680000,"open":59486.45,"high":59578.04,"low":59486.04,"close":59577.555},{"timestamp":1726435740000,"open":59577.395,"high":59580.4,"low":59542.62,"close":59542.62},{"timestamp":1726435800000,"open":59542.93,"high":59612.19,"low":59524,"close":59607.66},{"timestamp":1726435860000,"open":59607.71,"high":59613.92,"low":59598.1,"close":59609.65},{"timestamp":1726435920000,"open":59609.3,"high":59613.11,"low":59580.7,"close":59581.195},{"timestamp":1726435980000,"open":59581.495,"high":59594.57,"low":59552.05,"close":59579.98},{"timestamp":1726436040000,"open":59579.97,"high":59606.15,"low":59579.18,"close":59606.045},{"timestamp":1726436100000,"open":59606.055,"high":59615.56,"low":59606.01,"close":59613.15},{"timestamp":1726436160000,"open":59613.52,"high":59614.09,"low":59570.7,"close":59571.28},{"timestamp":1726436220000,"open":59571.62,"high":59608.86,"low":59562.225,"close":59608.14},{"timestamp":1726436280000,"open":59608.52,"high":59614.52,"low":59582.9,"close":59613.86},{"timestamp":1726436340000,"open":59614.19,"high":59632.22,"low":59607.2,"close":59607.36},{"timestamp":1726436400000,"open":59606.34,"high":59617.95,"low":59592.31,"close":59617.03},{"timestamp":1726436460000,"open":59617.14,"high":59617.56,"low":59613.14,"close":59614.15},{"timestamp":1726436520000,"open":59613.95,"high":59625.11,"low":59609.73,"close":59625.04},{"timestamp":1726436580000,"open":59625,"high":59626.64,"low":59618,"close":59626.53},{"timestamp":1726436640000,"open":59626.02,"high":59626.53,"low":59619.87,"close":59625.16},{"timestamp":1726436700000,"open":59624.44,"high":59625.16,"low":59621.66,"close":59623.11},{"timestamp":1726436760000,"open":59622.94,"high":59623.35,"low":59607.945,"close":59607.945},{"timestamp":1726436820000,"open":59608.48,"high":59608.58,"low":59581.38,"close":59582.21},{"timestamp":1726436880000,"open":59581.7,"high":59582.49,"low":59565.87,"close":59566.17},{"timestamp":1726436940000,"open":59565.15,"high":59566.22,"low":59528.47,"close":59528.94},{"timestamp":1726437000000,"open":59529.28,"high":59557.84,"low":59528.35,"close":59557},{"timestamp":1726437060000,"open":59556.94,"high":59602.95,"low":59554.62,"close":59602.74},{"timestamp":1726437120000,"open":59602.98,"high":59619.62,"low":59599.5,"close":59619.19},{"timestamp":1726437180000,"open":59619.16,"high":59619.42,"low":59600.88,"close":59611.18},{"timestamp":1726437240000,"open":59611.16,"high":59671.99,"low":59610.95,"close":59654.88},{"timestamp":1726437300000,"open":59654.56,"high":59657.67,"low":59628.51,"close":59629.1},{"timestamp":1726437360000,"open":59629.26,"high":59634.96,"low":59625.17,"close":59633.76},{"timestamp":1726437420000,"open":59633.82,"high":59683.38,"low":59629.54,"close":59682.63},{"timestamp":1726437480000,"open":59682.6,"high":59683.18,"low":59643.81,"close":59644.48},{"timestamp":1726437540000,"open":59644.6,"high":59651.87,"low":59644.01,"close":59651.43},{"timestamp":1726437600000,"open":59651.6,"high":59672.3,"low":59578.24,"close":59581.64},{"timestamp":1726437660000,"open":59581.63,"high":59599.96,"low":59540.01,"close":59587.385},{"timestamp":1726437720000,"open":59588.1,"high":59588.1,"low":59501.095,"close":59518.99},{"timestamp":1726437780000,"open":59521.245,"high":59552.22,"low":59498.195,"close":59504.64},{"timestamp":1726437840000,"open":59504.96,"high":59513.635,"low":59486.84,"close":59490.08},{"timestamp":1726437900000,"open":59490.06,"high":59529.765,"low":59453.41,"close":59501.72},{"timestamp":1726437960000,"open":59501.98,"high":59501.98,"low":59454.845,"close":59457.3},{"timestamp":1726438020000,"open":59457.585,"high":59497.92,"low":59451.025,"close":59453.68},{"timestamp":1726438080000,"open":59452.83,"high":59472.43,"low":59451.23,"close":59452.04},{"timestamp":1726438140000,"open":59451.23,"high":59462.195,"low":59428.13,"close":59459.765},{"timestamp":1726438200000,"open":59460.75,"high":59533.51,"low":59440.26,"close":59495.18},{"timestamp":1726438260000,"open":59495.44,"high":59495.62,"low":59392.84,"close":59458.23},{"timestamp":1726438320000,"open":59458.18,"high":59458.23,"low":59392.54,"close":59410.14},{"timestamp":1726438380000,"open":59409.97,"high":59448.97,"low":59408.85,"close":59433.92},{"timestamp":1726438440000,"open":59433.72,"high":59447.67,"low":59421.07,"close":59425.6},{"timestamp":1726438500000,"open":59425.3,"high":59449.96,"low":59424.87,"close":59438.7},{"timestamp":1726438560000,"open":59439.26,"high":59479.5,"low":59438.7,"close":59470.255},{"timestamp":1726438620000,"open":59469.995,"high":59483.525,"low":59448.46,"close":59448.56},{"timestamp":1726438680000,"open":59448.64,"high":59450.93,"low":59402.68,"close":59404.14},{"timestamp":1726438740000,"open":59403.62,"high":59425.48,"low":59402.58,"close":59406.61},{"timestamp":1726438800000,"open":59406.615,"high":59457.895,"low":59394.66,"close":59457.74},{"timestamp":1726438860000,"open":59457.47,"high":59461.95,"low":59428.78,"close":59428.84},{"timestamp":1726438920000,"open":59429.1,"high":59453.36,"low":59428.51,"close":59444.3},{"timestamp":1726438980000,"open":59444.02,"high":59444.3,"low":59417.59,"close":59439.1},{"timestamp":1726439040000,"open":59439.18,"high":59439.685,"low":59413.42,"close":59416.32},{"timestamp":1726439100000,"open":59416.22,"high":59418.39,"low":59404.09,"close":59417.55},{"timestamp":1726439160000,"open":59417.46,"high":59436.09,"low":59412.82,"close":59431.22},{"timestamp":1726439220000,"open":59431.2,"high":59454.74,"low":59430.96,"close":59441.78},{"timestamp":1726439280000,"open":59441.98,"high":59453.07,"low":59441.55,"close":59452.54},{"timestamp":1726439340000,"open":59452.2,"high":59453.99,"low":59410.96,"close":59424.38},{"timestamp":1726439400000,"open":59424.48,"high":59483.42,"low":59424.38,"close":59482.94},{"timestamp":1726439460000,"open":59483.05,"high":59483.2,"low":59441.22,"close":59461.36},{"timestamp":1726439520000,"open":59461.12,"high":59465.34,"low":59460.58,"close":59462.1},{"timestamp":1726439580000,"open":59461.82,"high":59471.61,"low":59461.1,"close":59464.52},{"timestamp":1726439640000,"open":59464.76,"high":59465.72,"low":59431.4,"close":59432},{"timestamp":1726439700000,"open":59431.85,"high":59467.94,"low":59431.7,"close":59466.86},{"timestamp":1726439760000,"open":59466.2,"high":59466.86,"low":59447.88,"close":59448.24},{"timestamp":1726439820000,"open":59448.3,"high":59450.795,"low":59439.5,"close":59443.02},{"timestamp":1726439880000,"open":59443.35,"high":59443.7,"low":59402.34,"close":59403.1},{"timestamp":1726439940000,"open":59402.34,"high":59432.64,"low":59402.29,"close":59412.3},{"timestamp":1726440000000,"open":59412.825,"high":59417.365,"low":59412.3,"close":59417.365},{"timestamp":1726440060000,"open":59417.66,"high":59419.47,"low":59404.2,"close":59404.65},{"timestamp":1726440120000,"open":59404.75,"high":59430.92,"low":59404.44,"close":59428.68},{"timestamp":1726440180000,"open":59428.46,"high":59466.3,"low":59428.34,"close":59465.08},{"timestamp":1726440240000,"open":59464.92,"high":59468.84,"low":59447.64,"close":59449.5},{"timestamp":1726440300000,"open":59449.18,"high":59449.5,"low":59429.21,"close":59439.59},{"timestamp":1726440360000,"open":59439,"high":59465.16,"low":59427.235,"close":59464.74},{"timestamp":1726440420000,"open":59464.7,"high":59465.48,"low":59441.315,"close":59441.315},{"timestamp":1726440480000,"open":59441.44,"high":59448.195,"low":59431.52,"close":59434.94},{"timestamp":1726440540000,"open":59434.79,"high":59462.7,"low":59434.46,"close":59455.8},{"timestamp":1726440600000,"open":59451.58,"high":59455.8,"low":59413.25,"close":59413.25},{"timestamp":1726440660000,"open":59413.88,"high":59448.52,"low":59413.1,"close":59447.28},{"timestamp":1726440720000,"open":59448.06,"high":59449.7,"low":59447.03,"close":59448.8},{"timestamp":1726440780000,"open":59448.93,"high":59449.35,"low":59426,"close":59427.64},{"timestamp":1726440840000,"open":59427.46,"high":59428.46,"low":59415.37,"close":59418.3},{"timestamp":1726440900000,"open":59418.26,"high":59419.44,"low":59408.435,"close":59413.06},{"timestamp":1726440960000,"open":59413.4,"high":59415.8,"low":59412.7,"close":59414.16},{"timestamp":1726441020000,"open":59413.87,"high":59425.76,"low":59413.63,"close":59424.96},{"timestamp":1726441080000,"open":59425.08,"high":59429.61,"low":59424.36,"close":59429.06},{"timestamp":1726441140000,"open":59428.9,"high":59446.18,"low":59427.625,"close":59436.06},{"timestamp":1726441200000,"open":59429.01,"high":59436.06,"low":59417.32,"close":59422.34},{"timestamp":1726441260000,"open":59423.12,"high":59458.27,"low":59419.4,"close":59447.115},{"timestamp":1726441320000,"open":59445.81,"high":59447.115,"low":59411.37,"close":59417.5},{"timestamp":1726441380000,"open":59417.4,"high":59418.9,"low":59344.8,"close":59349.7},{"timestamp":1726441440000,"open":59349.48,"high":59351.96,"low":59270.2,"close":59279.8},{"timestamp":1726441500000,"open":59280.28,"high":59331.56,"low":59271.06,"close":59291.24},{"timestamp":1726441560000,"open":59291.2,"high":59297.97,"low":59270.58,"close":59285.22},{"timestamp":1726441620000,"open":59285.41,"high":59285.49,"low":59111.52,"close":59119.685},{"timestamp":1726441680000,"open":59119.255,"high":59205.595,"low":59118.92,"close":59139.99},{"timestamp":1726441740000,"open":59139.89,"high":59148.7,"low":58925.38,"close":58933.84},{"timestamp":1726441800000,"open":58933.47,"high":58975.08,"low":58820,"close":58820},{"timestamp":1726441860000,"open":58817.67,"high":58820,"low":58700.53,"close":58752.96},{"timestamp":1726441920000,"open":58751.855,"high":58883.34,"low":58751.855,"close":58865.28},{"timestamp":1726441980000,"open":58865.36,"high":58918.93,"low":58847.145,"close":58849.41},{"timestamp":1726442040000,"open":58848.9,"high":58898.11,"low":58843.95,"close":58844.045},{"timestamp":1726442100000,"open":58843.435,"high":58879.605,"low":58772.565,"close":58781.18},{"timestamp":1726442160000,"open":58780.48,"high":58857.625,"low":58764.11,"close":58845.3},{"timestamp":1726442220000,"open":58844.9,"high":58925.08,"low":58844.9,"close":58919.84},{"timestamp":1726442280000,"open":58919.52,"high":58919.84,"low":58846.8,"close":58866.22},{"timestamp":1726442340000,"open":58865.92,"high":59073.965,"low":58830.72,"close":59023.08},{"timestamp":1726442400000,"open":59023.665,"high":59065.08,"low":58985.575,"close":59059.84},{"timestamp":1726442460000,"open":59059.92,"high":59071.18,"low":59039.055,"close":59052.04},{"timestamp":1726442520000,"open":59051.64,"high":59152.06,"low":59051.64,"close":59123.73},{"timestamp":1726442580000,"open":59123.16,"high":59180.13,"low":59117.665,"close":59173.8},{"timestamp":1726442640000,"open":59173.22,"high":59216.11,"low":59159.08,"close":59214.78},{"timestamp":1726442700000,"open":59214.79,"high":59227.5,"low":59181.4,"close":59186.815},{"timestamp":1726442760000,"open":59186.835,"high":59225.76,"low":59185.825,"close":59221.47},{"timestamp":1726442820000,"open":59221.84,"high":59222.14,"low":59187.08,"close":59201.99},{"timestamp":1726442880000,"open":59202.02,"high":59253.3,"low":59167.32,"close":59252.67},{"timestamp":1726442940000,"open":59253.06,"high":59266.04,"low":59251.875,"close":59257.635},{"timestamp":1726443000000,"open":59257.38,"high":59257.635,"low":59233.045,"close":59237.22},{"timestamp":1726443060000,"open":59236.96,"high":59250.49,"low":59199.06,"close":59199.375},{"timestamp":1726443120000,"open":59199.64,"high":59202.21,"low":58983.785,"close":59081.21},{"timestamp":1726443180000,"open":59080.86,"high":59091.1,"low":58979.26,"close":59035.745},{"timestamp":1726443240000,"open":59035.77,"high":59081.575,"low":59014.865,"close":59069.78},{"timestamp":1726443300000,"open":59070.26,"high":59085.94,"low":59037.64,"close":59085.94},{"timestamp":1726443360000,"open":59086.4,"high":59140.88,"low":59085.09,"close":59128.46},{"timestamp":1726443420000,"open":59128.58,"high":59145.18,"low":59122.12,"close":59141.855},{"timestamp":1726443480000,"open":59142.32,"high":59142.66,"low":59109.63,"close":59116.06},{"timestamp":1726443540000,"open":59115.5,"high":59181.9,"low":59097.72,"close":59181.59},{"timestamp":1726443600000,"open":59181.69,"high":59181.69,"low":59125.8,"close":59141.96},{"timestamp":1726443660000,"open":59141.61,"high":59149.5,"low":59119.3,"close":59149.5},{"timestamp":1726443720000,"open":59159.39,"high":59179.9,"low":59136.5,"close":59136.62},{"timestamp":1726443780000,"open":59136.32,"high":59138.07,"low":59111.88,"close":59115.18},{"timestamp":1726443840000,"open":59115.2,"high":59144.75,"low":59115.08,"close":59143.89},{"timestamp":1726443900000,"open":59143.78,"high":59175.91,"low":59143.2,"close":59151.01},{"timestamp":1726443960000,"open":59151.62,"high":59165.96,"low":59120.44,"close":59121.3},{"timestamp":1726444020000,"open":59120.8,"high":59134.73,"low":59117.52,"close":59133.66},{"timestamp":1726444080000,"open":59133.99,"high":59162.02,"low":59133.66,"close":59155.22},{"timestamp":1726444140000,"open":59154.92,"high":59155.23,"low":59134.56,"close":59146.72},{"timestamp":1726444200000,"open":59147.07,"high":59156.77,"low":59119.99,"close":59124.9},{"timestamp":1726444260000,"open":59124.94,"high":59148.86,"low":59124.9,"close":59147.88},{"timestamp":1726444320000,"open":59147.82,"high":59180.84,"low":59147.67,"close":59180.14},{"timestamp":1726444380000,"open":59180.4,"high":59200.94,"low":59175.94,"close":59200.86},{"timestamp":1726444440000,"open":59201.23,"high":59203.02,"low":59195.8,"close":59196.09},{"timestamp":1726444500000,"open":59195.6,"high":59196.18,"low":59181.53,"close":59182.42},{"timestamp":1726444560000,"open":59181.72,"high":59199.32,"low":59181.34,"close":59198.92},{"timestamp":1726444620000,"open":59198.94,"high":59199.54,"low":59190.76,"close":59190.76},{"timestamp":1726444680000,"open":59183.64,"high":59200.84,"low":59175.28,"close":59177.19},{"timestamp":1726444740000,"open":59177.155,"high":59180.48,"low":59128.63,"close":59129.78},{"timestamp":1726444800000,"open":59125.465,"high":59145.365,"low":59084.16,"close":59118.36},{"timestamp":1726444860000,"open":59116.64,"high":59118.36,"low":59075.865,"close":59094.465},{"timestamp":1726444920000,"open":59094.18,"high":59104.925,"low":59076.55,"close":59102.86},{"timestamp":1726444980000,"open":59103.19,"high":59151.61,"low":59102.34,"close":59149.82},{"timestamp":1726445040000,"open":59149.76,"high":59197.6,"low":59149.62,"close":59197.24},{"timestamp":1726445100000,"open":59197.32,"high":59205.48,"low":59191.95,"close":59204.13},{"timestamp":1726445160000,"open":59204.105,"high":59208.2,"low":59179.935,"close":59199.7},{"timestamp":1726445220000,"open":59199.42,"high":59202.02,"low":59191.07,"close":59199.75},{"timestamp":1726445280000,"open":59200.17,"high":59200.17,"low":59108.3,"close":59108.3},{"timestamp":1726445340000,"open":59108.16,"high":59110.14,"low":59049.82,"close":59056.28},{"timestamp":1726445400000,"open":59056.29,"high":59062.54,"low":59036.13,"close":59037.77},{"timestamp":1726445460000,"open":59037.42,"high":59038.02,"low":59021.22,"close":59023.1},{"timestamp":1726445520000,"open":59023.42,"high":59023.42,"low":58987.04,"close":58988.04},{"timestamp":1726445580000,"open":58987.63,"high":58994.28,"low":58986.22,"close":58989.73},{"timestamp":1726445640000,"open":58990.04,"high":58990.32,"low":58951.02,"close":58951.42},{"timestamp":1726445700000,"open":58951.28,"high":59014.08,"low":58942.89,"close":59013.75},{"timestamp":1726445760000,"open":59014.06,"high":59014.34,"low":58921.94,"close":58941.46},{"timestamp":1726445820000,"open":58941.24,"high":58941.46,"low":58872.64,"close":58888.38},{"timestamp":1726445880000,"open":58887.98,"high":58898.41,"low":58811.86,"close":58827.08},{"timestamp":1726445940000,"open":58827.32,"high":58827.32,"low":58802.49,"close":58826.54},{"timestamp":1726446000000,"open":58825.91,"high":58952.1,"low":58825.68,"close":58951.93},{"timestamp":1726446060000,"open":58951.53,"high":59004.23,"low":58931.07,"close":58932.54},{"timestamp":1726446120000,"open":58932.52,"high":58936.03,"low":58895.26,"close":58915.15},{"timestamp":1726446180000,"open":58914.82,"high":58916.03,"low":58858.98,"close":58858.98},{"timestamp":1726446240000,"open":58858.93,"high":58932.335,"low":58858.58,"close":58925.56},{"timestamp":1726446300000,"open":58925.82,"high":58943.99,"low":58890.12,"close":58890.72},{"timestamp":1726446360000,"open":58890.82,"high":58958.5,"low":58890.08,"close":58952.37},{"timestamp":1726446420000,"open":58951.545,"high":58952.37,"low":58865.16,"close":58865.87},{"timestamp":1726446480000,"open":58866.08,"high":58884.305,"low":58820.905,"close":58820.905},{"timestamp":1726446540000,"open":58820.94,"high":58884.94,"low":58820.905,"close":58879.975},{"timestamp":1726446600000,"open":58879.665,"high":58879.975,"low":58818.73,"close":58820.26},{"timestamp":1726446660000,"open":58819.3,"high":58836.175,"low":58774.23,"close":58798},{"timestamp":1726446720000,"open":58797.89,"high":58798.42,"low":58723.14,"close":58731.44},{"timestamp":1726446780000,"open":58731.38,"high":58764.06,"low":58706.64,"close":58735.62},{"timestamp":1726446840000,"open":58735.165,"high":58742.82,"low":58705.34,"close":58705.88},{"timestamp":1726446900000,"open":58705.59,"high":58706.08,"low":58636.64,"close":58701.8},{"timestamp":1726446960000,"open":58703.025,"high":58794.36,"low":58701.8,"close":58774.07},{"timestamp":1726447020000,"open":58770.23,"high":58774.07,"low":58674.255,"close":58712.86},{"timestamp":1726447080000,"open":58714.165,"high":58743.55,"low":58702.94,"close":58702.94},{"timestamp":1726447140000,"open":58703.3,"high":58721.78,"low":58642.62,"close":58644.175},{"timestamp":1726447200000,"open":58644.145,"high":58676.15,"low":58613.18,"close":58676.1},{"timestamp":1726447260000,"open":58675.92,"high":58709.1,"low":58624.545,"close":58625.87},{"timestamp":1726447320000,"open":58628.115,"high":58641.745,"low":58607.72,"close":58641.745},{"timestamp":1726447380000,"open":58645.435,"high":58704.78,"low":58635.07,"close":58703.79},{"timestamp":1726447440000,"open":58703.8,"high":58776.005,"low":58703.78,"close":58745.065},{"timestamp":1726447500000,"open":58745.24,"high":58745.24,"low":58696.03,"close":58706.08},{"timestamp":1726447560000,"open":58706.14,"high":58712.8,"low":58686.63,"close":58697.42},{"timestamp":1726447620000,"open":58697.62,"high":58698.19,"low":58631.08,"close":58647.8},{"timestamp":1726447680000,"open":58648.1,"high":58724.04,"low":58647.57,"close":58698.335},{"timestamp":1726447740000,"open":58698.155,"high":58713.08,"low":58676.01,"close":58712.76},{"timestamp":1726447800000,"open":58712.42,"high":58716.32,"low":58699.02,"close":58715.77},{"timestamp":1726447860000,"open":58715.78,"high":58801.07,"low":58702.61,"close":58789.91},{"timestamp":1726447920000,"open":58789.94,"high":58791.985,"low":58691.445,"close":58699.28},{"timestamp":1726447980000,"open":58699.27,"high":58704.12,"low":58680.515,"close":58682.46},{"timestamp":1726448040000,"open":58682.26,"high":58737.58,"low":58682.26,"close":58736.65},{"timestamp":1726448100000,"open":58737.02,"high":58740.29,"low":58709.21,"close":58715.685},{"timestamp":1726448160000,"open":58715.7,"high":58720.19,"low":58685.51,"close":58708.92},{"timestamp":1726448220000,"open":58709.31,"high":58710,"low":58645.19,"close":58645.985},{"timestamp":1726448280000,"open":58645.02,"high":58696.06,"low":58644.755,"close":58657.52},{"timestamp":1726448340000,"open":58657.6,"high":58685.25,"low":58657.52,"close":58664.26},{"timestamp":1726448400000,"open":58664,"high":58676.525,"low":58625.97,"close":58640.335},{"timestamp":1726448460000,"open":58641.915,"high":58722.93,"low":58640.335,"close":58721.395},{"timestamp":1726448520000,"open":58720.025,"high":58721.395,"low":58673.17,"close":58700.46},{"timestamp":1726448580000,"open":58700.18,"high":58700.46,"low":58637.875,"close":58655.64},{"timestamp":1726448640000,"open":58655.82,"high":58708.305,"low":58655.12,"close":58707.065},{"timestamp":1726448700000,"open":58707.055,"high":58707.36,"low":58639.35,"close":58640.86},{"timestamp":1726448760000,"open":58640.875,"high":58654.78,"low":58629.33,"close":58654.52},{"timestamp":1726448820000,"open":58656.05,"high":58686.97,"low":58638.74,"close":58673.49},{"timestamp":1726448880000,"open":58673.46,"high":58673.85,"low":58644.66,"close":58645.8},{"timestamp":1726448940000,"open":58645.78,"high":58695.07,"low":58643.82,"close":58671.54},{"timestamp":1726449000000,"open":58671.26,"high":58672.42,"low":58621.47,"close":58621.64},{"timestamp":1726449060000,"open":58621.84,"high":58650,"low":58610.94,"close":58639.83},{"timestamp":1726449120000,"open":58639.84,"high":58658.44,"low":58619.755,"close":58658.06},{"timestamp":1726449180000,"open":58657.59,"high":58658.06,"low":58566,"close":58566.24},{"timestamp":1726449240000,"open":58566.42,"high":58566.42,"low":58501.96,"close":58525.51},{"timestamp":1726449300000,"open":58524.655,"high":58552,"low":58494.01,"close":58498.995},{"timestamp":1726449360000,"open":58498.805,"high":58522.155,"low":58440.385,"close":58449.915},{"timestamp":1726449420000,"open":58450.125,"high":58513.18,"low":58449.915,"close":58512.76},{"timestamp":1726449480000,"open":58513.28,"high":58605.26,"low":58506.475,"close":58595.635},{"timestamp":1726449540000,"open":58595.475,"high":58599.585,"low":58524.5,"close":58551.5},{"timestamp":1726449600000,"open":58551,"high":58569.17,"low":58542.71,"close":58551.7},{"timestamp":1726449660000,"open":58551.48,"high":58660.675,"low":58551.28,"close":58652.62},{"timestamp":1726449720000,"open":58653.47,"high":58654.88,"low":58603.395,"close":58648.6},{"timestamp":1726449780000,"open":58648.61,"high":58727.345,"low":58648.6,"close":58680.175},{"timestamp":1726449840000,"open":58679.335,"high":58691.22,"low":58643.5,"close":58669.2},{"timestamp":1726449900000,"open":58669.48,"high":58669.48,"low":58628.18,"close":58642.48},{"timestamp":1726449960000,"open":58642.03,"high":58649.74,"low":58630.48,"close":58641.78},{"timestamp":1726450020000,"open":58641.74,"high":58670.16,"low":58641.355,"close":58668.51},{"timestamp":1726450080000,"open":58668.56,"high":58717.65,"low":58668.51,"close":58702.63},{"timestamp":1726450140000,"open":58702.77,"high":58720.9,"low":58702.07,"close":58720.32},{"timestamp":1726450200000,"open":58720.01,"high":58786.56,"low":58703.22,"close":58777.42},{"timestamp":1726450260000,"open":58779.25,"high":58794.46,"low":58749.47,"close":58749.47},{"timestamp":1726450320000,"open":58750.13,"high":58750.17,"low":58689.005,"close":58691.3},{"timestamp":1726450380000,"open":58690.64,"high":58691.3,"low":58632.96,"close":58659.26},{"timestamp":1726450440000,"open":58659.48,"high":58706.18,"low":58658.94,"close":58664.785},{"timestamp":1726450500000,"open":58664.57,"high":58677.99,"low":58590.11,"close":58591.02},{"timestamp":1726450560000,"open":58590.94,"high":58620.455,"low":58571.59,"close":58581.11},{"timestamp":1726450620000,"open":58581.105,"high":58581.11,"low":58425.325,"close":58425.555},{"timestamp":1726450680000,"open":58424.04,"high":58587.23,"low":58424.035,"close":58584.62},{"timestamp":1726450740000,"open":58585.295,"high":58630.95,"low":58576.76,"close":58581.28},{"timestamp":1726450800000,"open":58581.31,"high":58686.76,"low":58576.295,"close":58672.62},{"timestamp":1726450860000,"open":58673.41,"high":58673.96,"low":58621.155,"close":58625.7},{"timestamp":1726450920000,"open":58624.96,"high":58669.31,"low":58624.96,"close":58659.985},{"timestamp":1726450980000,"open":58661.13,"high":58688.42,"low":58659.985,"close":58684.045},{"timestamp":1726451040000,"open":58684.27,"high":58686.62,"low":58676.66,"close":58677.24},{"timestamp":1726451100000,"open":58677.44,"high":58684.46,"low":58676.92,"close":58679.46},{"timestamp":1726451160000,"open":58679.15,"high":58720.72,"low":58621.885,"close":58622.355},{"timestamp":1726451220000,"open":58622.245,"high":58635.955,"low":58546.93,"close":58550.725},{"timestamp":1726451280000,"open":58550.715,"high":58575.535,"low":58507.96,"close":58525.93},{"timestamp":1726451340000,"open":58525.92,"high":58548.38,"low":58498.11,"close":58520.155},{"timestamp":1726451400000,"open":58522.58,"high":58522.58,"low":58428.775,"close":58486.95},{"timestamp":1726451460000,"open":58487.24,"high":58558.765,"low":58473.8,"close":58552.865},{"timestamp":1726451520000,"open":58552.855,"high":58566.74,"low":58505.7,"close":58532.3},{"timestamp":1726451580000,"open":58538.68,"high":58551.95,"low":58517.545,"close":58537.325},{"timestamp":1726451640000,"open":58536.26,"high":58574.34,"low":58527.84,"close":58564.72},{"timestamp":1726451700000,"open":58566.94,"high":58625.045,"low":58563.33,"close":58606.875},{"timestamp":1726451760000,"open":58606.88,"high":58646.1,"low":58605.36,"close":58644.41},{"timestamp":1726451820000,"open":58645.2,"high":58692.09,"low":58637.69,"close":58691.025},{"timestamp":1726451880000,"open":58691.195,"high":58691.29,"low":58658.785,"close":58658.785},{"timestamp":1726451940000,"open":58654.515,"high":58670.49,"low":58606.05,"close":58606.54},{"timestamp":1726452000000,"open":58605.98,"high":58661.245,"low":58597.72,"close":58634.03},{"timestamp":1726452060000,"open":58633.52,"high":58636.48,"low":58582.84,"close":58636.03},{"timestamp":1726452120000,"open":58636,"high":58636.51,"low":58528.335,"close":58528.335},{"timestamp":1726452180000,"open":58527.25,"high":58528.6,"low":58460.205,"close":58478.54},{"timestamp":1726452240000,"open":58478.6,"high":58532.81,"low":58477.72,"close":58525.2},{"timestamp":1726452300000,"open":58521.955,"high":58534.9,"low":58455.71,"close":58460.39},{"timestamp":1726452360000,"open":58458.265,"high":58474.3,"low":58449.835,"close":58449.835},{"timestamp":1726452420000,"open":58449.425,"high":58517.01,"low":58444.035,"close":58457.845},{"timestamp":1726452480000,"open":58451.375,"high":58463.07,"low":58431.46,"close":58433.88},{"timestamp":1726452540000,"open":58433.81,"high":58458.98,"low":58427,"close":58453.62},{"timestamp":1726452600000,"open":58454.12,"high":58480.8,"low":58453.62,"close":58466.065},{"timestamp":1726452660000,"open":58466.335,"high":58514.3,"low":58462.66,"close":58469.25},{"timestamp":1726452720000,"open":58469.24,"high":58488.265,"low":58382.76,"close":58387.5},{"timestamp":1726452780000,"open":58387.8,"high":58440.565,"low":58341.505,"close":58408.48},{"timestamp":1726452840000,"open":58410.33,"high":58424.435,"low":58381.29,"close":58404.02},{"timestamp":1726452900000,"open":58403.515,"high":58404.02,"low":58333.28,"close":58343.64},{"timestamp":1726452960000,"open":58343.68,"high":58344.14,"low":58275.47,"close":58278.4},{"timestamp":1726453020000,"open":58278.1,"high":58345.92,"low":58278.02,"close":58345.09},{"timestamp":1726453080000,"open":58345.84,"high":58345.84,"low":58288.45,"close":58332.865},{"timestamp":1726453140000,"open":58333.395,"high":58488.91,"low":58332.865,"close":58488.66},{"timestamp":1726453200000,"open":58488.46,"high":58494.58,"low":58433.815,"close":58439.47},{"timestamp":1726453260000,"open":58439.42,"high":58440.06,"low":58406.08,"close":58426.34},{"timestamp":1726453320000,"open":58426.61,"high":58452.9,"low":58425.62,"close":58452.9},{"timestamp":1726453380000,"open":58454.47,"high":58469.69,"low":58441.845,"close":58449.66},{"timestamp":1726453440000,"open":58449.18,"high":58477.73,"low":58445.88,"close":58476.88},{"timestamp":1726453500000,"open":58476.84,"high":58477.46,"low":58449.48,"close":58451.43},{"timestamp":1726453560000,"open":58451.78,"high":58461.78,"low":58444.58,"close":58450.86},{"timestamp":1726453620000,"open":58451.45,"high":58451.91,"low":58387.22,"close":58388.99},{"timestamp":1726453680000,"open":58389.6,"high":58389.7,"low":58348.12,"close":58358.7},{"timestamp":1726453740000,"open":58358.97,"high":58392.3,"low":58358.7,"close":58368.56},{"timestamp":1726453800000,"open":58367.86,"high":58368.78,"low":58319.9,"close":58329.76},{"timestamp":1726453860000,"open":58329.3,"high":58347.46,"low":58296.5,"close":58338.56},{"timestamp":1726453920000,"open":58338.86,"high":58362.095,"low":58332.605,"close":58355.52},{"timestamp":1726453980000,"open":58355.16,"high":58355.52,"low":58299.97,"close":58318.87},{"timestamp":1726454040000,"open":58318.62,"high":58320.935,"low":58299.06,"close":58299.84},{"timestamp":1726454100000,"open":58299.92,"high":58366.435,"low":58299.54,"close":58355.3},{"timestamp":1726454160000,"open":58357.24,"high":58364.33,"low":58336.49,"close":58354.84},{"timestamp":1726454220000,"open":58354.41,"high":58363.72,"low":58340.06,"close":58362.68},{"timestamp":1726454280000,"open":58363.39,"high":58424.98,"low":58362.68,"close":58415.4},{"timestamp":1726454340000,"open":58415.37,"high":58492.69,"low":58412.175,"close":58458.18},{"timestamp":1726454400000,"open":58459.74,"high":58490.3,"low":58449.035,"close":58458.56},{"timestamp":1726454460000,"open":58458.44,"high":58468.27,"low":58458.22,"close":58465.28},{"timestamp":1726454520000,"open":58465.34,"high":58465.36,"low":58422.1,"close":58426.915},{"timestamp":1726454580000,"open":58426.335,"high":58426.915,"low":58357.595,"close":58394.145},{"timestamp":1726454640000,"open":58393.78,"high":58405.83,"low":58375.35,"close":58375.35},{"timestamp":1726454700000,"open":58375.035,"high":58431.3,"low":58374.22,"close":58410.48},{"timestamp":1726454760000,"open":58410.6,"high":58422.82,"low":58399.63,"close":58422.32},{"timestamp":1726454820000,"open":58422.78,"high":58432.57,"low":58412.84,"close":58418.44},{"timestamp":1726454880000,"open":58418.485,"high":58438.11,"low":58417.795,"close":58427.64},{"timestamp":1726454940000,"open":58427.87,"high":58467.325,"low":58427.15,"close":58467.325},{"timestamp":1726455000000,"open":58467.345,"high":58468.73,"low":58417.28,"close":58418.06},{"timestamp":1726455060000,"open":58417.98,"high":58422.82,"low":58390.515,"close":58390.515},{"timestamp":1726455120000,"open":58388.69,"high":58418.715,"low":58388,"close":58412.18},{"timestamp":1726455180000,"open":58411.88,"high":58412.65,"low":58329.35,"close":58348.705},{"timestamp":1726455240000,"open":58348.445,"high":58365.53,"low":58269.42,"close":58276.445},{"timestamp":1726455300000,"open":58276.455,"high":58277.45,"low":58117.53,"close":58189.5},{"timestamp":1726455360000,"open":58188.965,"high":58189.74,"low":58129.72,"close":58177.74},{"timestamp":1726455420000,"open":58177.78,"high":58198.545,"low":58132.2,"close":58171.63},{"timestamp":1726455480000,"open":58168.6,"high":58236.17,"low":58166.64,"close":58205.815},{"timestamp":1726455540000,"open":58206.6,"high":58261.6,"low":58205.815,"close":58261.34},{"timestamp":1726455600000,"open":58261.06,"high":58266.67,"low":58215.845,"close":58229.645},{"timestamp":1726455660000,"open":58229.84,"high":58262.35,"low":58217.26,"close":58261.89},{"timestamp":1726455720000,"open":58261.54,"high":58342.76,"low":58261.28,"close":58334.525},{"timestamp":1726455780000,"open":58334.4,"high":58335.76,"low":58270.585,"close":58277.4},{"timestamp":1726455840000,"open":58276.94,"high":58296.2,"low":58223.71,"close":58259.18},{"timestamp":1726455900000,"open":58256.245,"high":58271.025,"low":58218.965,"close":58264.28},{"timestamp":1726455960000,"open":58264.54,"high":58293.56,"low":58250.01,"close":58290.78},{"timestamp":1726456020000,"open":58290.84,"high":58311.12,"low":58282.14,"close":58291.25},{"timestamp":1726456080000,"open":58291.5,"high":58292.78,"low":58255.94,"close":58256.22},{"timestamp":1726456140000,"open":58256.26,"high":58256.68,"low":58214.53,"close":58228.905},{"timestamp":1726456200000,"open":58228.7,"high":58281.2,"low":58228.45,"close":58250.68},{"timestamp":1726456260000,"open":58250.9,"high":58284.28,"low":58245.75,"close":58279.7},{"timestamp":1726456320000,"open":58279.51,"high":58318.8,"low":58279.51,"close":58318.41},{"timestamp":1726456380000,"open":58318.675,"high":58323.06,"low":58284.71,"close":58300.16},{"timestamp":1726456440000,"open":58300.3,"high":58344.61,"low":58299.84,"close":58344.49},{"timestamp":1726456500000,"open":58344.79,"high":58360.21,"low":58344.1,"close":58359.95},{"timestamp":1726456560000,"open":58359.7,"high":58374.2,"low":58336.145,"close":58373.7},{"timestamp":1726456620000,"open":58373.78,"high":58405.67,"low":58373.16,"close":58402.77},{"timestamp":1726456680000,"open":58402.65,"high":58435.46,"low":58400.88,"close":58434.78},{"timestamp":1726456740000,"open":58435.12,"high":58451.25,"low":58400.545,"close":58406.25},{"timestamp":1726456800000,"open":58406.26,"high":58430.955,"low":58403.465,"close":58425.44},{"timestamp":1726456860000,"open":58425.52,"high":58425.63,"low":58356.62,"close":58376.78},{"timestamp":1726456920000,"open":58377,"high":58383.1,"low":58350.28,"close":58363.43},{"timestamp":1726456980000,"open":58363.55,"high":58378.9,"low":58349.17,"close":58378.65},{"timestamp":1726457040000,"open":58378.38,"high":58380.21,"low":58358.955,"close":58380.06},{"timestamp":1726457100000,"open":58381.36,"high":58407.36,"low":58380.06,"close":58387.34},{"timestamp":1726457160000,"open":58387.32,"high":58418.07,"low":58387.32,"close":58396.89},{"timestamp":1726457220000,"open":58396.98,"high":58408.05,"low":58389.74,"close":58408.05},{"timestamp":1726457280000,"open":58408.58,"high":58409.86,"low":58402.38,"close":58402.88},{"timestamp":1726457340000,"open":58403.06,"high":58432.395,"low":58402.88,"close":58431.3},{"timestamp":1726457400000,"open":58431.17,"high":58441.68,"low":58431.17,"close":58435.74},{"timestamp":1726457460000,"open":58435.32,"high":58495.81,"low":58434.86,"close":58493.96},{"timestamp":1726457520000,"open":58494.46,"high":58512.39,"low":58493.58,"close":58511.84},{"timestamp":1726457580000,"open":58511.86,"high":58518.34,"low":58510.9,"close":58517.38},{"timestamp":1726457640000,"open":58517.58,"high":58538.76,"low":58517.28,"close":58534.16},{"timestamp":1726457700000,"open":58534.64,"high":58538.42,"low":58499.92,"close":58500.84},{"timestamp":1726457760000,"open":58500.14,"high":58528.74,"low":58499.72,"close":58517.96},{"timestamp":1726457820000,"open":58518.86,"high":58536.06,"low":58493.915,"close":58496.34},{"timestamp":1726457880000,"open":58496.6,"high":58519.17,"low":58487.32,"close":58500.86},{"timestamp":1726457940000,"open":58500.44,"high":58503.06,"low":58487.03,"close":58491.78},{"timestamp":1726458000000,"open":58491.6,"high":58525.7,"low":58491.32,"close":58518.13},{"timestamp":1726458060000,"open":58518.08,"high":58522.56,"low":58460.27,"close":58460.78},{"timestamp":1726458120000,"open":58461.16,"high":58474.885,"low":58452.16,"close":58454.3},{"timestamp":1726458180000,"open":58455,"high":58462.23,"low":58453.39,"close":58454.12},{"timestamp":1726458240000,"open":58454.77,"high":58473.585,"low":58454.04,"close":58467.83},{"timestamp":1726458300000,"open":58467.06,"high":58511.335,"low":58463.9,"close":58507.645},{"timestamp":1726458360000,"open":58508.405,"high":58508.405,"low":58483.32,"close":58492.12},{"timestamp":1726458420000,"open":58492.07,"high":58530.91,"low":58491.12,"close":58530.13},{"timestamp":1726458480000,"open":58530.14,"high":58550.12,"low":58528.64,"close":58548},{"timestamp":1726458540000,"open":58547.62,"high":58548.76,"low":58539.11,"close":58539.72},{"timestamp":1726458600000,"open":58540.2,"high":58551.08,"low":58539.48,"close":58548.13},{"timestamp":1726458660000,"open":58548.58,"high":58562.73,"low":58547.8,"close":58561.46},{"timestamp":1726458720000,"open":58561.36,"high":58561.88,"low":58545.71,"close":58551.38},{"timestamp":1726458780000,"open":58551.36,"high":58556.14,"low":58549.52,"close":58555.36},{"timestamp":1726458840000,"open":58555.58,"high":58581.55,"low":58555.19,"close":58578.81},{"timestamp":1726458900000,"open":58579.48,"high":58580.01,"low":58567.04,"close":58568.42},{"timestamp":1726458960000,"open":58568.3,"high":58583.92,"low":58567.62,"close":58583.72},{"timestamp":1726459020000,"open":58583.36,"high":58604.33,"low":58582.99,"close":58598.63},{"timestamp":1726459080000,"open":58598.78,"high":58599.26,"low":58583.24,"close":58583.44},{"timestamp":1726459140000,"open":58583.33,"high":58584.12,"low":58569.27,"close":58569.88},{"timestamp":1726459200000,"open":58569.8,"high":58570.82,"low":58546.44,"close":58548.9},{"timestamp":1726459260000,"open":58549,"high":58549.2,"low":58530.82,"close":58532.7},{"timestamp":1726459320000,"open":58532.99,"high":58566.32,"low":58532.52,"close":58548.76},{"timestamp":1726459380000,"open":58548.64,"high":58586.995,"low":58537.79,"close":58586.995},{"timestamp":1726459440000,"open":58587.095,"high":58590.685,"low":58531.1,"close":58534.28},{"timestamp":1726459500000,"open":58534.56,"high":58535.02,"low":58495.975,"close":58499.13},{"timestamp":1726459560000,"open":58499.18,"high":58513.93,"low":58479.315,"close":58483.42},{"timestamp":1726459620000,"open":58483.53,"high":58497.54,"low":58482.43,"close":58487.735},{"timestamp":1726459680000,"open":58487.74,"high":58494.93,"low":58480.74,"close":58492.04},{"timestamp":1726459740000,"open":58492.7,"high":58492.7,"low":58439.12,"close":58439.67},{"timestamp":1726459800000,"open":58439.85,"high":58462.66,"low":58439.535,"close":58459.51},{"timestamp":1726459860000,"open":58459.22,"high":58465.68,"low":58458.66,"close":58464.02},{"timestamp":1726459920000,"open":58464.12,"high":58489.28,"low":58456.68,"close":58488.44},{"timestamp":1726459980000,"open":58488.61,"high":58494.24,"low":58469.6,"close":58489.49},{"timestamp":1726460040000,"open":58489.38,"high":58490.18,"low":58487.12,"close":58488.2},{"timestamp":1726460100000,"open":58487.78,"high":58489.94,"low":58477.81,"close":58477.81},{"timestamp":1726460160000,"open":58477.86,"high":58477.94,"low":58461.235,"close":58476.32},{"timestamp":1726460220000,"open":58475.68,"high":58496.7,"low":58475.68,"close":58492.03},{"timestamp":1726460280000,"open":58492.1,"high":58496.79,"low":58491.62,"close":58494.96},{"timestamp":1726460340000,"open":58494.36,"high":58495.2,"low":58462.91,"close":58462.91},{"timestamp":1726460400000,"open":58463.16,"high":58450.57,"low":58427.92,"close":58449.94},{"timestamp":1726460460000,"open":58450,"high":58450,"low":58422.88,"close":58443.5},{"timestamp":1726460520000,"open":58443.52,"high":58444.4,"low":58439.04,"close":58442.81},{"timestamp":1726460580000,"open":58442.85,"high":58466.94,"low":58441.9,"close":58452.41},{"timestamp":1726460640000,"open":58452.46,"high":58467.62,"low":58451.96,"close":58464.97},{"timestamp":1726460700000,"open":58465.17,"high":58495.905,"low":58459.49,"close":58461.62},{"timestamp":1726460760000,"open":58461.93,"high":58485.635,"low":58461.09,"close":58470.68},{"timestamp":1726460820000,"open":58470.98,"high":58471.34,"low":58456.94,"close":58461.18},{"timestamp":1726460880000,"open":58461.3,"high":58461.3,"low":58445.77,"close":58455.35},{"timestamp":1726460940000,"open":58455.56,"high":58461.72,"low":58455,"close":58461.12},{"timestamp":1726461000000,"open":58461.3,"high":58461.3,"low":58407.06,"close":58408.35},{"timestamp":1726461060000,"open":58408.15,"high":58434.13,"low":58402.515,"close":58434.13},{"timestamp":1726461120000,"open":58433.89,"high":58442.28,"low":58417.92,"close":58418.69},{"timestamp":1726461180000,"open":58418.5,"high":58448.77,"low":58417.48,"close":58447.94},{"timestamp":1726461240000,"open":58447.92,"high":58455.8,"low":58440.31,"close":58455.8},{"timestamp":1726461300000,"open":58455.67,"high":58480.38,"low":58455.64,"close":58479.9},{"timestamp":1726461360000,"open":58479.94,"high":58489.465,"low":58468.94,"close":58469.46},{"timestamp":1726461420000,"open":58469.74,"high":58477.76,"low":58469.17,"close":58474.52},{"timestamp":1726461480000,"open":58474.18,"high":58486.79,"low":58460.27,"close":58464.785},{"timestamp":1726461540000,"open":58464.87,"high":58469.31,"low":58442.08,"close":58442.82},{"timestamp":1726461600000,"open":58443.16,"high":58443.16,"low":58400.085,"close":58400.085},{"timestamp":1726461660000,"open":58400.09,"high":58412.235,"low":58399.855,"close":58408.98},{"timestamp":1726461720000,"open":58408.88,"high":58409.23,"low":58401.2,"close":58401.78},{"timestamp":1726461780000,"open":58401.48,"high":58402.68,"low":58400.8,"close":58401.54},{"timestamp":1726461840000,"open":58401.4,"high":58403.9,"low":58400.95,"close":58402.88},{"timestamp":1726461900000,"open":58403.38,"high":58422.13,"low":58397.86,"close":58398.69},{"timestamp":1726461960000,"open":58398.43,"high":58398.69,"low":58350.8,"close":58351.26},{"timestamp":1726462020000,"open":58351.33,"high":58397.09,"low":58342,"close":58370.07},{"timestamp":1726462080000,"open":58370.48,"high":58371.22,"low":58358.9,"close":58364.64},{"timestamp":1726462140000,"open":58364.51,"high":58382.52,"low":58363.93,"close":58381.46},{"timestamp":1726462200000,"open":58382.11,"high":58383.81,"low":58372.98,"close":58380.13},{"timestamp":1726462260000,"open":58380.54,"high":58381.38,"low":58369.6,"close":58370.76},{"timestamp":1726462320000,"open":58370.08,"high":58384.46,"low":58370,"close":58383.205},{"timestamp":1726462380000,"open":58383.57,"high":58383.57,"low":58359.8,"close":58362.3},{"timestamp":1726462440000,"open":58362.26,"high":58375.41,"low":58361.36,"close":58367.8},{"timestamp":1726462500000,"open":58366.98,"high":58368.3,"low":58326.365,"close":58335.08},{"timestamp":1726462560000,"open":58335.22,"high":58339.435,"low":58326.62,"close":58336.72},{"timestamp":1726462620000,"open":58336.14,"high":58336.9,"low":58330.13,"close":58333.34},{"timestamp":1726462680000,"open":58334.19,"high":58349.87,"low":58310.96,"close":58324.88},{"timestamp":1726462740000,"open":58324.25,"high":58348.74,"low":58322.94,"close":58348.64},{"timestamp":1726462800000,"open":58347.84,"high":58365.14,"low":58343.06,"close":58365.08},{"timestamp":1726462860000,"open":58365.28,"high":58395.7,"low":58365.08,"close":58394.78},{"timestamp":1726462920000,"open":58394.99,"high":58450.73,"low":58394.69,"close":58430.24},{"timestamp":1726462980000,"open":58430.34,"high":58430.34,"low":58408.66,"close":58412.98},{"timestamp":1726463040000,"open":58413.02,"high":58438.18,"low":58412.62,"close":58438.06},{"timestamp":1726463100000,"open":58437.76,"high":58461.8,"low":58427.12,"close":58460.24},{"timestamp":1726463160000,"open":58460.19,"high":58484.33,"low":58450.94,"close":58483.78},{"timestamp":1726463220000,"open":58484.23,"high":58496.98,"low":58483.78,"close":58494.94},{"timestamp":1726463280000,"open":58494.84,"high":58526.34,"low":58488.94,"close":58491.54},{"timestamp":1726463340000,"open":58491.55,"high":58525.4,"low":58491.45,"close":58524.22},{"timestamp":1726463400000,"open":58524.28,"high":58544.4,"low":58523.64,"close":58541.07},{"timestamp":1726463460000,"open":58541.28,"high":58555.02,"low":58540.82,"close":58553.32},{"timestamp":1726463520000,"open":58553.14,"high":58553.75,"low":58550.88,"close":58552.3},{"timestamp":1726463580000,"open":58552.2,"high":58554.26,"low":58543.32,"close":58544.05},{"timestamp":1726463640000,"open":58543.29,"high":58546.72,"low":58538.08,"close":58545.66},{"timestamp":1726463700000,"open":58546.25,"high":58546.9,"low":58526.71,"close":58528.43},{"timestamp":1726463760000,"open":58528,"high":58529.56,"low":58510.24,"close":58510.24},{"timestamp":1726463820000,"open":58510.8,"high":58552.435,"low":58507.5,"close":58516.52},{"timestamp":1726463880000,"open":58516.78,"high":58520.38,"low":58514.52,"close":58519.5},{"timestamp":1726463940000,"open":58519.78,"high":58523.39,"low":58515.52,"close":58515.52},{"timestamp":1726464000000,"open":58513.9,"high":58518.59,"low":58493.68,"close":58506.7},{"timestamp":1726464060000,"open":58506.78,"high":58546.16,"low":58506.2,"close":58544.98},{"timestamp":1726464120000,"open":58545.91,"high":58596.13,"low":58544.08,"close":58588.52},{"timestamp":1726464180000,"open":58589.36,"high":58633.47,"low":58584.93,"close":58622.42},{"timestamp":1726464240000,"open":58622.32,"high":58623.04,"low":58595.32,"close":58618.16},{"timestamp":1726464300000,"open":58618.05,"high":58621.06,"low":58558.67,"close":58558.67},{"timestamp":1726464360000,"open":58558.18,"high":58559.44,"low":58550.4,"close":58554.66},{"timestamp":1726464420000,"open":58554.52,"high":58559.86,"low":58510.675,"close":58511.46},{"timestamp":1726464480000,"open":58511.62,"high":58525.84,"low":58511.46,"close":58522.3},{"timestamp":1726464540000,"open":58522.88,"high":58523.37,"low":58459.26,"close":58469.2},{"timestamp":1726464600000,"open":58469.42,"high":58482.54,"low":58468.95,"close":58481.04},{"timestamp":1726464660000,"open":58481.58,"high":58482,"low":58436.11,"close":58446.32},{"timestamp":1726464720000,"open":58458.395,"high":58460.55,"low":58437.22,"close":58439.68},{"timestamp":1726464780000,"open":58439.92,"high":58469.64,"low":58438.87,"close":58465.94},{"timestamp":1726464840000,"open":58460.74,"high":58465.94,"low":58445.38,"close":58452.84},{"timestamp":1726464900000,"open":58452.82,"high":58458.36,"low":58447.81,"close":58447.81},{"timestamp":1726464960000,"open":58447.64,"high":58447.82,"low":58445,"close":58445.6},{"timestamp":1726465020000,"open":58445.58,"high":58446.24,"low":58429.28,"close":58429.43},{"timestamp":1726465080000,"open":58429.98,"high":58430.08,"low":58419.32,"close":58419.97},{"timestamp":1726465140000,"open":58419.82,"high":58420.53,"low":58398.095,"close":58399.62},{"timestamp":1726465200000,"open":58398.94,"high":58434.9,"low":58398.94,"close":58434.7},{"timestamp":1726465260000,"open":58434.28,"high":58438.11,"low":58434.1,"close":58436.77},{"timestamp":1726465320000,"open":58437.25,"high":58440.08,"low":58435.68,"close":58439.495},{"timestamp":1726465380000,"open":58439.49,"high":58483.34,"low":58439.26,"close":58482.92},{"timestamp":1726465440000,"open":58483.28,"high":58490.46,"low":58482.83,"close":58490.02},{"timestamp":1726465500000,"open":58489.85,"high":58507.26,"low":58489.74,"close":58496.7},{"timestamp":1726465560000,"open":58496.66,"high":58508.28,"low":58496.09,"close":58507.37},{"timestamp":1726465620000,"open":58507.35,"high":58518.46,"low":58497.49,"close":58501.88},{"timestamp":1726465680000,"open":58502.01,"high":58521.1,"low":58501.88,"close":58520.04},{"timestamp":1726465740000,"open":58520.2,"high":58522.06,"low":58519.28,"close":58521.31},{"timestamp":1726465800000,"open":58521.41,"high":58540.32,"low":58520.76,"close":58531.76},{"timestamp":1726465860000,"open":58532.17,"high":58589.845,"low":58531.76,"close":58576.97},{"timestamp":1726465920000,"open":58576.94,"high":58609.06,"low":58576.94,"close":58607.4},{"timestamp":1726465980000,"open":58607.82,"high":58616.62,"low":58587.04,"close":58588.4},{"timestamp":1726466040000,"open":58588.17,"high":58594.39,"low":58574.09,"close":58594.18},{"timestamp":1726466100000,"open":58593.54,"high":58604.46,"low":58578.46,"close":58603.89},{"timestamp":1726466160000,"open":58603.92,"high":58627.31,"low":58603.6,"close":58627.24},{"timestamp":1726466220000,"open":58626.78,"high":58635.88,"low":58625.74,"close":58629.22},{"timestamp":1726466280000,"open":58629.74,"high":58661.95,"low":58628.9,"close":58661.4},{"timestamp":1726466340000,"open":58660.99,"high":58662.01,"low":58657.85,"close":58660.8},{"timestamp":1726466400000,"open":58661.15,"high":58663.16,"low":58649.46,"close":58649.46},{"timestamp":1726466460000,"open":58646.7,"high":58654.32,"low":58623.23,"close":58630.98},{"timestamp":1726466520000,"open":58630.8,"high":58654.72,"low":58627,"close":58648.36},{"timestamp":1726466580000,"open":58648.72,"high":58648.72,"low":58634.61,"close":58634.92},{"timestamp":1726466640000,"open":58635.81,"high":58645.55,"low":58634.76,"close":58645.49},{"timestamp":1726466700000,"open":58645.27,"high":58646.32,"low":58630.64,"close":58638.76},{"timestamp":1726466760000,"open":58639.62,"high":58647.96,"low":58638.08,"close":58644.84},{"timestamp":1726466820000,"open":58645.03,"high":58661.25,"low":58641.72,"close":58660.74},{"timestamp":1726466880000,"open":58661.1,"high":58755.395,"low":58660.18,"close":58735.8},{"timestamp":1726466940000,"open":58736.1,"high":58737.66,"low":58696.04,"close":58709.48},{"timestamp":1726467000000,"open":58709.24,"high":58743.96,"low":58709.02,"close":58743.62},{"timestamp":1726467060000,"open":58745.36,"high":58791.93,"low":58743.62,"close":58789.9},{"timestamp":1726467120000,"open":58790.01,"high":58790.01,"low":58764.48,"close":58765.07},{"timestamp":1726467180000,"open":58765.52,"high":58792.62,"low":58756.57,"close":58789.1},{"timestamp":1726467240000,"open":58788.69,"high":58826.28,"low":58788.61,"close":58808.89},{"timestamp":1726467300000,"open":58808.96,"high":58829.12,"low":58786.9,"close":58816.46},{"timestamp":1726467360000,"open":58816.47,"high":58817.19,"low":58758.83,"close":58775.3},{"timestamp":1726467420000,"open":58775.94,"high":58850.84,"low":58775.3,"close":58848.06},{"timestamp":1726467480000,"open":58848.55,"high":58850.46,"low":58809.61,"close":58809.61},{"timestamp":1726467540000,"open":58809.66,"high":58830.935,"low":58759.82,"close":58759.99},{"timestamp":1726467600000,"open":58760.24,"high":58760.91,"low":58728.82,"close":58729.49},{"timestamp":1726467660000,"open":58729.13,"high":58743.98,"low":58711.64,"close":58717},{"timestamp":1726467720000,"open":58716.14,"high":58718.92,"low":58703.61,"close":58707.38},{"timestamp":1726467780000,"open":58707.42,"high":58738.56,"low":58699.74,"close":58736.48},{"timestamp":1726467840000,"open":58736.45,"high":58776.34,"low":58736.11,"close":58775.64},{"timestamp":1726467900000,"open":58775.68,"high":58775.74,"low":58719.54,"close":58759.4},{"timestamp":1726467960000,"open":58759.54,"high":58765.34,"low":58747.74,"close":58747.74},{"timestamp":1726468020000,"open":58748.34,"high":58752.92,"low":58735.77,"close":58735.98},{"timestamp":1726468080000,"open":58736.62,"high":58737.49,"low":58733.48,"close":58736.94},{"timestamp":1726468140000,"open":58737.02,"high":58746.39,"low":58736.28,"close":58744.83},{"timestamp":1726468200000,"open":58744.56,"high":58744.83,"low":58722.12,"close":58736.98},{"timestamp":1726468260000,"open":58736.78,"high":58739.84,"low":58686.48,"close":58691.82},{"timestamp":1726468320000,"open":58692.12,"high":58698,"low":58681.32,"close":58681.9},{"timestamp":1726468380000,"open":58682.71,"high":58710.92,"low":58681.9,"close":58710.18},{"timestamp":1726468440000,"open":58710.27,"high":58711.02,"low":58709.22,"close":58710.8},{"timestamp":1726468500000,"open":58710.16,"high":58733.23,"low":58707.45,"close":58732.48},{"timestamp":1726468560000,"open":58732.46,"high":58735.58,"low":58700.16,"close":58707.9},{"timestamp":1726468620000,"open":58708.4,"high":58742.42,"low":58707.9,"close":58738.24},{"timestamp":1726468680000,"open":58737.9,"high":58742.3,"low":58711.6,"close":58713.06},{"timestamp":1726468740000,"open":58713.46,"high":58717.81,"low":58711.74,"close":58712.74},{"timestamp":1726468800000,"open":58712.73,"high":58721.87,"low":58708.52,"close":58720.43},{"timestamp":1726468860000,"open":58720.3,"high":58720.92,"low":58682.62,"close":58685.32},{"timestamp":1726468920000,"open":58685.08,"high":58689.46,"low":58684.42,"close":58688.78},{"timestamp":1726468980000,"open":58689.18,"high":58689.29,"low":58686.36,"close":58687.34},{"timestamp":1726469040000,"open":58686.95,"high":58687.6,"low":58676.745,"close":58683.99},{"timestamp":1726469100000,"open":58683.47,"high":58683.99,"low":58636.76,"close":58639.48},{"timestamp":1726469160000,"open":58645.63,"high":58679.9,"low":58639.48,"close":58671.08},{"timestamp":1726469220000,"open":58670.16,"high":58671.08,"low":58650.62,"close":58658.1},{"timestamp":1726469280000,"open":58657.78,"high":58679.42,"low":58657.7,"close":58676.2},{"timestamp":1726469340000,"open":58676.06,"high":58676.5,"low":58650.8,"close":58651.78},{"timestamp":1726469400000,"open":58651.2,"high":58660.38,"low":58650.98,"close":58659.9},{"timestamp":1726469460000,"open":58659.38,"high":58666.34,"low":58641.86,"close":58665.76},{"timestamp":1726469520000,"open":58666,"high":58671.28,"low":58650.98,"close":58652.34},{"timestamp":1726469580000,"open":58652.04,"high":58664.85,"low":58648.74,"close":58659.36},{"timestamp":1726469640000,"open":58659.12,"high":58659.64,"low":58656.8,"close":58657.78},{"timestamp":1726469700000,"open":58657.72,"high":58694.34,"low":58657.12,"close":58694.34},{"timestamp":1726469760000,"open":58693.76,"high":58708.8,"low":58689.63,"close":58707.94},{"timestamp":1726469820000,"open":58708.07,"high":58708.38,"low":58694.48,"close":58695.12},{"timestamp":1726469880000,"open":58695.38,"high":58698.64,"low":58694.72,"close":58697.84},{"timestamp":1726469940000,"open":58697.8,"high":58701.78,"low":58697.19,"close":58701.45},{"timestamp":1726470000000,"open":58701.74,"high":58701.74,"low":58664.68,"close":58665.58},{"timestamp":1726470060000,"open":58665.5,"high":58741.68,"low":58663.19,"close":58726.68},{"timestamp":1726470120000,"open":58727.09,"high":58731.92,"low":58725.02,"close":58731.39},{"timestamp":1726470180000,"open":58731.29,"high":58735.08,"low":58730.44,"close":58731.61},{"timestamp":1726470240000,"open":58731.16,"high":58731.86,"low":58708.18,"close":58716.84},{"timestamp":1726470300000,"open":58717.04,"high":58730.5,"low":58712.48,"close":58729.69},{"timestamp":1726470360000,"open":58729.64,"high":58748.895,"low":58729.29,"close":58746.48},{"timestamp":1726470420000,"open":58746.34,"high":58749.64,"low":58745.08,"close":58748.68},{"timestamp":1726470480000,"open":58749.54,"high":58749.54,"low":58731.44,"close":58732.36},{"timestamp":1726470540000,"open":58733,"high":58735.815,"low":58702.44,"close":58704.07},{"timestamp":1726470600000,"open":58704.44,"high":58717.06,"low":58704.01,"close":58716.5},{"timestamp":1726470660000,"open":58716.68,"high":58731.09,"low":58703.305,"close":58730.32},{"timestamp":1726470720000,"open":58730.06,"high":58754.86,"low":58726.22,"close":58748.59},{"timestamp":1726470780000,"open":58747.42,"high":58793.52,"low":58744.67,"close":58792.92},{"timestamp":1726470840000,"open":58793.04,"high":58793.51,"low":58792.14,"close":58793.07},{"timestamp":1726470900000,"open":58793.13,"high":58793.48,"low":58776.37,"close":58776.4},{"timestamp":1726470960000,"open":58775.945,"high":58776.48,"low":58754.52,"close":58754.56},{"timestamp":1726471020000,"open":58754.6,"high":58763.68,"low":58754.56,"close":58762.875},{"timestamp":1726471080000,"open":58762.27,"high":58762.875,"low":58749,"close":58753.8},{"timestamp":1726471140000,"open":58753.92,"high":58758.83,"low":58752.92,"close":58758.4},{"timestamp":1726471200000,"open":58758.71,"high":58793.39,"low":58757.7,"close":58793.02},{"timestamp":1726471260000,"open":58793.31,"high":58816.84,"low":58792.56,"close":58814.52},{"timestamp":1726471320000,"open":58814.77,"high":58826.75,"low":58814.37,"close":58826.45},{"timestamp":1726471380000,"open":58826.51,"high":58827.2,"low":58823.68,"close":58824.74},{"timestamp":1726471440000,"open":58824.48,"high":58829,"low":58824.25,"close":58829},{"timestamp":1726471500000,"open":58828.98,"high":58830.74,"low":58824.16,"close":58830.74},{"timestamp":1726471560000,"open":58833.34,"high":58838.79,"low":58827.33,"close":58838.79},{"timestamp":1726471620000,"open":58839.025,"high":58860.48,"low":58838.73,"close":58859.94},{"timestamp":1726471680000,"open":58859.84,"high":58861.57,"low":58856.95,"close":58857.51},{"timestamp":1726471740000,"open":58857.41,"high":58860.7,"low":58857.31,"close":58858.76},{"timestamp":1726471800000,"open":58858.88,"high":58883.51,"low":58858.68,"close":58883.04},{"timestamp":1726471860000,"open":58883.26,"high":58898.54,"low":58882.02,"close":58886.96},{"timestamp":1726471920000,"open":58888.415,"high":58914.07,"low":58886.96,"close":58912.08},{"timestamp":1726471980000,"open":58912.41,"high":58913.9,"low":58909.38,"close":58913.18},{"timestamp":1726472040000,"open":58913.3,"high":58920,"low":58912.29,"close":58916.74},{"timestamp":1726472100000,"open":58916.56,"high":58916.88,"low":58864.31,"close":58864.31},{"timestamp":1726472160000,"open":58864.42,"high":58889.065,"low":58863.24,"close":58887.3},{"timestamp":1726472220000,"open":58887.46,"high":58892.72,"low":58867.625,"close":58870.08},{"timestamp":1726472280000,"open":58869.58,"high":58882.2,"low":58869.55,"close":58870.03},{"timestamp":1726472340000,"open":58869.86,"high":58870.7,"low":58844.225,"close":58845.21},{"timestamp":1726472400000,"open":58845.1,"high":58846.49,"low":58811.22,"close":58812.29},{"timestamp":1726472460000,"open":58812.13,"high":58840.94,"low":58811.82,"close":58840.46},{"timestamp":1726472520000,"open":58840.11,"high":58840.72,"low":58813.38,"close":58823.31},{"timestamp":1726472580000,"open":58823.58,"high":58824.68,"low":58822.685,"close":58823.89},{"timestamp":1726472640000,"open":58823.68,"high":58829.54,"low":58823.56,"close":58829.04},{"timestamp":1726472700000,"open":58828.61,"high":58837.5,"low":58828.13,"close":58836.86},{"timestamp":1726472760000,"open":58836.99,"high":58913.66,"low":58836.58,"close":58913.17},{"timestamp":1726472820000,"open":58913.1,"high":58956.08,"low":58908.84,"close":58955.6},{"timestamp":1726472880000,"open":58955.8,"high":58956.2,"low":58904.74,"close":58925.245},{"timestamp":1726472940000,"open":58925.235,"high":58925.245,"low":58889.36,"close":58916.02},{"timestamp":1726473000000,"open":58914.36,"high":58916.02,"low":58883.68,"close":58892.66},{"timestamp":1726473060000,"open":58892.92,"high":58932.34,"low":58892.2,"close":58895.95},{"timestamp":1726473120000,"open":58895.75,"high":58912.72,"low":58878.46,"close":58911.06},{"timestamp":1726473180000,"open":58911.91,"high":58916.74,"low":58893.89,"close":58913.74},{"timestamp":1726473240000,"open":58914.275,"high":58947.38,"low":58913.63,"close":58946.3},{"timestamp":1726473300000,"open":58946.14,"high":58946.75,"low":58910.2,"close":58914.32},{"timestamp":1726473360000,"open":58914.98,"high":58942.58,"low":58913.6,"close":58940.18},{"timestamp":1726473420000,"open":58940.8,"high":58941,"low":58933.96,"close":58934.7},{"timestamp":1726473480000,"open":58935.15,"high":58935.31,"low":58896.53,"close":58897.36},{"timestamp":1726473540000,"open":58897.19,"high":58910.1,"low":58896.75,"close":58907.55},{"timestamp":1726473600000,"open":58907.36,"high":58907.72,"low":58870.49,"close":58899.14},{"timestamp":1726473660000,"open":58899.26,"high":58900.46,"low":58883.6,"close":58885.3},{"timestamp":1726473720000,"open":58885.58,"high":58924.64,"low":58875.7,"close":58895.12},{"timestamp":1726473780000,"open":58895,"high":58895.51,"low":58849.48,"close":58849.68},{"timestamp":1726473840000,"open":58849.74,"high":58872.36,"low":58849.68,"close":58860.4},{"timestamp":1726473900000,"open":58860.48,"high":58875.56,"low":58858.91,"close":58874.86},{"timestamp":1726473960000,"open":58875.19,"high":58875.46,"low":58852.66,"close":58852.96},{"timestamp":1726474020000,"open":58853.44,"high":58875,"low":58852.68,"close":58872.76},{"timestamp":1726474080000,"open":58872.94,"high":58924.14,"low":58871.72,"close":58898.64},{"timestamp":1726474140000,"open":58898.03,"high":58936.49,"low":58898.03,"close":58924.73},{"timestamp":1726474200000,"open":58924.72,"high":58925.52,"low":58892.66,"close":58905.52},{"timestamp":1726474260000,"open":58905.64,"high":58906.12,"low":58885.07,"close":58888.18},{"timestamp":1726474320000,"open":58887.24,"high":58916.47,"low":58886.275,"close":58913.04},{"timestamp":1726474380000,"open":58912.86,"high":58922.17,"low":58911.9,"close":58917.33},{"timestamp":1726474440000,"open":58917.59,"high":58918.38,"low":58908.94,"close":58911.375},{"timestamp":1726474500000,"open":58911.08,"high":58945.41,"low":58910.76,"close":58945.41},{"timestamp":1726474560000,"open":58944.655,"high":58963.24,"low":58919.605,"close":58928.89},{"timestamp":1726474620000,"open":58928.86,"high":58957.12,"low":58928.4,"close":58935.82},{"timestamp":1726474680000,"open":58935.61,"high":58936.47,"low":58898.68,"close":58898.77},{"timestamp":1726474740000,"open":58898.82,"high":58899.34,"low":58887.3,"close":58887.98},{"timestamp":1726474800000,"open":58887.82,"high":58896.53,"low":58887.5,"close":58895.34},{"timestamp":1726474860000,"open":58895.66,"high":58913.16,"low":58895.18,"close":58913.16},{"timestamp":1726474920000,"open":58913.71,"high":58966.645,"low":58913.16,"close":58954.7},{"timestamp":1726474980000,"open":58954.08,"high":58991.98,"low":58953.48,"close":58991.8},{"timestamp":1726475040000,"open":58991.14,"high":59092.86,"low":58990.58,"close":59091.06},{"timestamp":1726475100000,"open":59091,"high":59096,"low":59054.2,"close":59065.4},{"timestamp":1726475160000,"open":59065.84,"high":59164.36,"low":59065.08,"close":59164.36},{"timestamp":1726475220000,"open":59164.5,"high":59164.72,"low":59113.79,"close":59117.68},{"timestamp":1726475280000,"open":59116.22,"high":59147.73,"low":59090.72,"close":59100.9},{"timestamp":1726475340000,"open":59100.8,"high":59109.005,"low":59053.62,"close":59074.01},{"timestamp":1726475400000,"open":59073.17,"high":59108.91,"low":59045.995,"close":59052.3},{"timestamp":1726475460000,"open":59053.3,"high":59100.645,"low":59049.44,"close":59100.56},{"timestamp":1726475520000,"open":59101.43,"high":59104.41,"low":59052.495,"close":59055.805},{"timestamp":1726475580000,"open":59055.8,"high":59094.82,"low":59048.015,"close":59049.435},{"timestamp":1726475640000,"open":59049.195,"high":59049.435,"low":59009.32,"close":59011.01},{"timestamp":1726475700000,"open":59010.92,"high":59026.72,"low":59010.92,"close":59022.74},{"timestamp":1726475760000,"open":59022.4,"high":59059.195,"low":59022.4,"close":59028.88},{"timestamp":1726475820000,"open":59028.86,"high":59040.56,"low":59011.4,"close":59011.86},{"timestamp":1726475880000,"open":59012.06,"high":59022.9,"low":58995.62,"close":59022.47},{"timestamp":1726475940000,"open":59022.35,"high":59022.47,"low":58960.13,"close":58961.16},{"timestamp":1726476000000,"open":58960.92,"high":58983.82,"low":58939.74,"close":58983.63},{"timestamp":1726476060000,"open":58983.54,"high":58991.94,"low":58976.76,"close":58979.82},{"timestamp":1726476120000,"open":58980.13,"high":58993.68,"low":58978.585,"close":58992.77},{"timestamp":1726476180000,"open":58992.5,"high":59009.96,"low":58979.17,"close":59009.56},{"timestamp":1726476240000,"open":59009.8,"high":59009.86,"low":58956.31,"close":58961.92},{"timestamp":1726476300000,"open":58962.7,"high":58974.42,"low":58942.84,"close":58946.7},{"timestamp":1726476360000,"open":58947.29,"high":58976.6,"low":58943.84,"close":58975.76},{"timestamp":1726476420000,"open":58976.04,"high":58995.67,"low":58962.225,"close":58964.4},{"timestamp":1726476480000,"open":58964.04,"high":58982.2,"low":58947.69,"close":58981.2},{"timestamp":1726476540000,"open":58981.47,"high":58981.52,"low":58947.95,"close":58949.36},{"timestamp":1726476600000,"open":58949.28,"high":58969.67,"low":58949.28,"close":58964.4},{"timestamp":1726476660000,"open":58964.72,"high":58976.66,"low":58962.65,"close":58962.65},{"timestamp":1726476720000,"open":58962.76,"high":58963.83,"low":58950.09,"close":58962.71},{"timestamp":1726476780000,"open":58962.76,"high":58962.87,"low":58949.02,"close":58950.54},{"timestamp":1726476840000,"open":58950.52,"high":58952.06,"low":58943.76,"close":58948.7},{"timestamp":1726476900000,"open":58948.65,"high":58960.72,"low":58944.52,"close":58944.94},{"timestamp":1726476960000,"open":58945.02,"high":58945.36,"low":58926.88,"close":58928.72},{"timestamp":1726477020000,"open":58929.16,"high":58935.87,"low":58912.26,"close":58913.48},{"timestamp":1726477080000,"open":58912.58,"high":58915.18,"low":58911.5,"close":58914.92},{"timestamp":1726477140000,"open":58914.61,"high":58921.08,"low":58914.32,"close":58919.48},{"timestamp":1726477200000,"open":58919.4,"high":58919.48,"low":58897.96,"close":58898.72},{"timestamp":1726477260000,"open":58898.62,"high":58942.04,"low":58898.08,"close":58915.7},{"timestamp":1726477320000,"open":58916.24,"high":58953.77,"low":58915,"close":58953.4},{"timestamp":1726477380000,"open":58953.72,"high":58990.82,"low":58943.32,"close":58961.03},{"timestamp":1726477440000,"open":58961.92,"high":58982.28,"low":58961.03,"close":58979.84},{"timestamp":1726477500000,"open":58980.23,"high":58998.41,"low":58979.33,"close":58997.62},{"timestamp":1726477560000,"open":58997.82,"high":58997.96,"low":58981.54,"close":58985.32},{"timestamp":1726477620000,"open":58984.56,"high":58997.36,"low":58984.49,"close":58997.1},{"timestamp":1726477680000,"open":58996.72,"high":58997.34,"low":58995.5,"close":58996.56},{"timestamp":1726477740000,"open":58996.34,"high":58996.68,"low":58962.42,"close":58962.72},{"timestamp":1726477800000,"open":58962.92,"high":58995.28,"low":58962.43,"close":58994.74},{"timestamp":1726477860000,"open":58994.64,"high":59022.04,"low":58994.21,"close":59021.78},{"timestamp":1726477920000,"open":59022.055,"high":59023.66,"low":58999.3,"close":59000.55},{"timestamp":1726477980000,"open":59001.01,"high":59014.14,"low":59000.29,"close":59013.9},{"timestamp":1726478040000,"open":59013.4,"high":59032.7,"low":59012.86,"close":59031.94},{"timestamp":1726478100000,"open":59031.98,"high":59033.84,"low":58969.06,"close":58969.06},{"timestamp":1726478160000,"open":58968.99,"high":58969.36,"low":58943.92,"close":58953.76},{"timestamp":1726478220000,"open":58954.38,"high":58954.8,"low":58944.78,"close":58950.02},{"timestamp":1726478280000,"open":58949.86,"high":58951.33,"low":58907.58,"close":58909.76},{"timestamp":1726478340000,"open":58909.86,"high":58910.22,"low":58869.09,"close":58878.94},{"timestamp":1726478400000,"open":58879.14,"high":58896.68,"low":58843.5,"close":58856.26},{"timestamp":1726478460000,"open":58856.09,"high":58856.52,"low":58842.03,"close":58851.18},{"timestamp":1726478520000,"open":58851.16,"high":58851.18,"low":58799.34,"close":58804.92},{"timestamp":1726478580000,"open":58800.655,"high":58815.81,"low":58788.74,"close":58790.46},{"timestamp":1726478640000,"open":58790.7,"high":58817.08,"low":58790.46,"close":58816.595},{"timestamp":1726478700000,"open":58816.44,"high":58833.4,"low":58816.12,"close":58826.82},{"timestamp":1726478760000,"open":58827.27,"high":58829.22,"low":58792.1,"close":58828.56},{"timestamp":1726478820000,"open":58828.52,"high":58829.7,"low":58822.54,"close":58828.76},{"timestamp":1726478880000,"open":58827.92,"high":58838.09,"low":58827.58,"close":58828.8},{"timestamp":1726478940000,"open":58828.47,"high":58864.02,"low":58826.77,"close":58826.77},{"timestamp":1726479000000,"open":58827.77,"high":58836.68,"low":58804.28,"close":58805.4},{"timestamp":1726479060000,"open":58805.14,"high":58805.72,"low":58799.88,"close":58802.68},{"timestamp":1726479120000,"open":58801.64,"high":58830.21,"low":58801.64,"close":58816.7},{"timestamp":1726479180000,"open":58816.64,"high":58824.82,"low":58809.22,"close":58813.42},{"timestamp":1726479240000,"open":58813.4,"high":58819.58,"low":58793.42,"close":58794.08},{"timestamp":1726479300000,"open":58794.26,"high":58797.82,"low":58782.39,"close":58782.98},{"timestamp":1726479360000,"open":58783.26,"high":58814.53,"low":58782.98,"close":58810.4},{"timestamp":1726479420000,"open":58810.46,"high":58812.54,"low":58789.34,"close":58789.78},{"timestamp":1726479480000,"open":58789.85,"high":58813.38,"low":58782.85,"close":58804.5},{"timestamp":1726479540000,"open":58804.42,"high":58805.08,"low":58779.34,"close":58781.97},{"timestamp":1726479600000,"open":58782.56,"high":58782.82,"low":58706.56,"close":58721.305},{"timestamp":1726479660000,"open":58720.48,"high":58721.305,"low":58648.56,"close":58650.58},{"timestamp":1726479720000,"open":58651.13,"high":58677.9,"low":58650.58,"close":58673.4},{"timestamp":1726479780000,"open":58674.12,"high":58703.52,"low":58669.755,"close":58690.58},{"timestamp":1726479840000,"open":58690.88,"high":58703.16,"low":58689.64,"close":58698.5},{"timestamp":1726479900000,"open":58698.095,"high":58704.1,"low":58645.63,"close":58657},{"timestamp":1726479960000,"open":58656.39,"high":58664.19,"low":58645.58,"close":58651.86},{"timestamp":1726480020000,"open":58652.095,"high":58652.7,"low":58636.12,"close":58643.95},{"timestamp":1726480080000,"open":58644.37,"high":58644.62,"low":58597.22,"close":58613.58},{"timestamp":1726480140000,"open":58613.325,"high":58651.58,"low":58609.14,"close":58624.56},{"timestamp":1726480200000,"open":58623.93,"high":58624.74,"low":58601.27,"close":58624.71},{"timestamp":1726480260000,"open":58625.02,"high":58625.86,"low":58600.44,"close":58600.44},{"timestamp":1726480320000,"open":58600.85,"high":58655.625,"low":58590.86,"close":58652.9},{"timestamp":1726480380000,"open":58653.1,"high":58653.1,"low":58624.46,"close":58626.18},{"timestamp":1726480440000,"open":58625.38,"high":58650.52,"low":58614.85,"close":58644.34},{"timestamp":1726480500000,"open":58644.86,"high":58653.84,"low":58639.3,"close":58653.485},{"timestamp":1726480560000,"open":58653.41,"high":58665.325,"low":58646.5,"close":58649.62},{"timestamp":1726480620000,"open":58649.6,"high":58663.91,"low":58648.96,"close":58650.08},{"timestamp":1726480680000,"open":58649.13,"high":58659.52,"low":58617.6,"close":58618.7},{"timestamp":1726480740000,"open":58618.94,"high":58638.65,"low":58617.51,"close":58633},{"timestamp":1726480800000,"open":58632.84,"high":58643.2,"low":58602.82,"close":58605.92},{"timestamp":1726480860000,"open":58605.64,"high":58631.46,"low":58598.94,"close":58615.11},{"timestamp":1726480920000,"open":58615.16,"high":58618.915,"low":58571.85,"close":58573.28},{"timestamp":1726480980000,"open":58573.8,"high":58586.54,"low":58571.3,"close":58586.06},{"timestamp":1726481040000,"open":58586.47,"high":58586.48,"low":58566.55,"close":58567.08},{"timestamp":1726481100000,"open":58566.7,"high":58583.81,"low":58566.32,"close":58577},{"timestamp":1726481160000,"open":58576.94,"high":58577.89,"low":58563.08,"close":58564.2},{"timestamp":1726481220000,"open":58564.22,"high":58569.08,"low":58562.74,"close":58564.06},{"timestamp":1726481280000,"open":58563.48,"high":58564.26,"low":58558.3,"close":58561.98},{"timestamp":1726481340000,"open":58561.94,"high":58562.5,"low":58549.64,"close":58555.66},{"timestamp":1726481400000,"open":58555.86,"high":58562.8,"low":58544.84,"close":58545.48},{"timestamp":1726481460000,"open":58545.22,"high":58546.32,"low":58526.66,"close":58529.7},{"timestamp":1726481520000,"open":58530.46,"high":58553.34,"low":58529.54,"close":58547.78},{"timestamp":1726481580000,"open":58548.54,"high":58573.82,"low":58546.58,"close":58572.88},{"timestamp":1726481640000,"open":58572.56,"high":58576.3,"low":58571.71,"close":58576.3},{"timestamp":1726481700000,"open":58575.88,"high":58576.5,"low":58549.46,"close":58549.46},{"timestamp":1726481760000,"open":58549.24,"high":58559.26,"low":58549.1,"close":58559.26},{"timestamp":1726481820000,"open":58559.12,"high":58624.895,"low":58558.94,"close":58621.68},{"timestamp":1726481880000,"open":58622.08,"high":58624.76,"low":58599.155,"close":58621.77},{"timestamp":1726481940000,"open":58605.855,"high":58621.77,"low":58582.57,"close":58590.51},{"timestamp":1726482000000,"open":58590.35,"high":58609.04,"low":58568.67,"close":58608.84},{"timestamp":1726482060000,"open":58608.81,"high":58611.04,"low":58575.93,"close":58576.67},{"timestamp":1726482120000,"open":58576.1,"high":58602.86,"low":58575.98,"close":58602.49},{"timestamp":1726482180000,"open":58602.48,"high":58603.56,"low":58594.72,"close":58596.34},{"timestamp":1726482240000,"open":58596.27,"high":58598.38,"low":58576.15,"close":58576.15},{"timestamp":1726482300000,"open":58575.08,"high":58576.15,"low":58535.185,"close":58536.28},{"timestamp":1726482360000,"open":58535.86,"high":58536.56,"low":58506.09,"close":58513.58},{"timestamp":1726482420000,"open":58513.46,"high":58539.65,"low":58513.41,"close":58535.04},{"timestamp":1726482480000,"open":58534.76,"high":58589.44,"low":58534.32,"close":58587.34},{"timestamp":1726482540000,"open":58588,"high":58595.94,"low":58587.34,"close":58595.16},{"timestamp":1726482600000,"open":58594.72,"high":58634.36,"low":58571.71,"close":58571.71},{"timestamp":1726482660000,"open":58571.66,"high":58594.58,"low":58571.66,"close":58581.72},{"timestamp":1726482720000,"open":58580.92,"high":58581.72,"low":58551.36,"close":58551.99},{"timestamp":1726482780000,"open":58551.76,"high":58553.28,"low":58538.75,"close":58541.26},{"timestamp":1726482840000,"open":58541.46,"high":58567.89,"low":58540.81,"close":58558.405},{"timestamp":1726482900000,"open":58557.9,"high":58604.12,"low":58556.46,"close":58580.69},{"timestamp":1726482960000,"open":58580.12,"high":58585.04,"low":58575.58,"close":58584.4},{"timestamp":1726483020000,"open":58584.54,"high":58597.19,"low":58581.59,"close":58582.1},{"timestamp":1726483080000,"open":58581.89,"high":58582.77,"low":58566.21,"close":58568.6},{"timestamp":1726483140000,"open":58568.76,"high":58570.28,"low":58556.2,"close":58568.52},{"timestamp":1726483200000,"open":58568.95,"high":58588.13,"low":58565.68,"close":58584.32},{"timestamp":1726483260000,"open":58584.66,"high":58663.12,"low":58583.96,"close":58662.16},{"timestamp":1726483320000,"open":58662.6,"high":58669.94,"low":58648.44,"close":58649.06},{"timestamp":1726483380000,"open":58649.44,"high":58663.84,"low":58648.68,"close":58663.84},{"timestamp":1726483440000,"open":58667.51,"high":58680.39,"low":58663.84,"close":58680.34},{"timestamp":1726483500000,"open":58680.4,"high":58710.54,"low":58679.3,"close":58707.36},{"timestamp":1726483560000,"open":58706.08,"high":58711.59,"low":58702.58,"close":58704.64},{"timestamp":1726483620000,"open":58704.34,"high":58722.06,"low":58703.9,"close":58718.9},{"timestamp":1726483680000,"open":58718.84,"high":58719.65,"low":58710.84,"close":58713.94},{"timestamp":1726483740000,"open":58714.81,"high":58735.82,"low":58712.38,"close":58712.95},{"timestamp":1726483800000,"open":58712.26,"high":58713.16,"low":58669.49,"close":58670},{"timestamp":1726483860000,"open":58669.62,"high":58690.06,"low":58669.62,"close":58687.2},{"timestamp":1726483920000,"open":58686.76,"high":58688.08,"low":58682.36,"close":58682.69},{"timestamp":1726483980000,"open":58682.64,"high":58684.68,"low":58673.58,"close":58673.79},{"timestamp":1726484040000,"open":58673.78,"high":58673.79,"low":58668.445,"close":58670.94},{"timestamp":1726484100000,"open":58670.49,"high":58675.26,"low":58638.3,"close":58638.84},{"timestamp":1726484160000,"open":58638.92,"high":58670.71,"low":58638.75,"close":58670.12},{"timestamp":1726484220000,"open":58669.7,"high":58683.04,"low":58669.13,"close":58680.965},{"timestamp":1726484280000,"open":58680.69,"high":58713.29,"low":58680.51,"close":58712.82},{"timestamp":1726484340000,"open":58712.92,"high":58741.03,"low":58711.2,"close":58740.8},{"timestamp":1726484400000,"open":58740.48,"high":58741.67,"low":58734.38,"close":58741.29},{"timestamp":1726484460000,"open":58741.05,"high":58741.83,"low":58720.26,"close":58721.06},{"timestamp":1726484520000,"open":58721.13,"high":58743.18,"low":58716.4,"close":58742.66},{"timestamp":1726484580000,"open":58743.28,"high":58784.01,"low":58742.66,"close":58783.24},{"timestamp":1726484640000,"open":58783.28,"high":58783.31,"low":58752.1,"close":58757.02},{"timestamp":1726484700000,"open":58757.14,"high":58774.02,"low":58757.02,"close":58771.88},{"timestamp":1726484760000,"open":58772.16,"high":58772.86,"low":58737.17,"close":58755.78},{"timestamp":1726484820000,"open":58754.79,"high":58756,"low":58718.32,"close":58718.32},{"timestamp":1726484880000,"open":58718.04,"high":58719.26,"low":58714.96,"close":58717.1},{"timestamp":1726484940000,"open":58716.95,"high":58726.39,"low":58715.96,"close":58725.14},{"timestamp":1726485000000,"open":58725.02,"high":58730.86,"low":58697.14,"close":58730.27},{"timestamp":1726485060000,"open":58730.32,"high":58744.04,"low":58729.62,"close":58741.66},{"timestamp":1726485120000,"open":58741.8,"high":58782.47,"low":58741.54,"close":58781.5},{"timestamp":1726485180000,"open":58782.14,"high":58782.29,"low":58751.41,"close":58753.325},{"timestamp":1726485240000,"open":58753.59,"high":58777.26,"low":58753.325,"close":58776.92},{"timestamp":1726485300000,"open":58776.88,"high":58786.18,"low":58776.59,"close":58783.68},{"timestamp":1726485360000,"open":58783.66,"high":58789.56,"low":58783.33,"close":58788.86},{"timestamp":1726485420000,"open":58788.82,"high":58789.75,"low":58786.79,"close":58787.94},{"timestamp":1726485480000,"open":58787.92,"high":58802.37,"low":58786.98,"close":58801.96},{"timestamp":1726485540000,"open":58801.83,"high":58802.13,"low":58788.6,"close":58796.1},{"timestamp":1726485600000,"open":58796.64,"high":58830.06,"low":58795.8,"close":58829.44},{"timestamp":1726485660000,"open":58829.4,"high":58829.84,"low":58782.795,"close":58782.795},{"timestamp":1726485720000,"open":58782.6,"high":58789.22,"low":58775.03,"close":58778.1},{"timestamp":1726485780000,"open":58778.51,"high":58778.77,"low":58751.18,"close":58751.34},{"timestamp":1726485840000,"open":58751.82,"high":58762.42,"low":58709.51,"close":58709.51},{"timestamp":1726485900000,"open":58712.245,"high":58712.245,"low":58698.59,"close":58701.6},{"timestamp":1726485960000,"open":58701.54,"high":58725.38,"low":58698.62,"close":58700.22},{"timestamp":1726486020000,"open":58700.76,"high":58700.88,"low":58664.06,"close":58667.28},{"timestamp":1726486080000,"open":58667.38,"high":58684.04,"low":58666.42,"close":58683.56},{"timestamp":1726486140000,"open":58684,"high":58728.89,"low":58680.47,"close":58727.35},{"timestamp":1726486200000,"open":58727.415,"high":58727.76,"low":58698.905,"close":58701.13},{"timestamp":1726486260000,"open":58700.96,"high":58716.21,"low":58692.64,"close":58693.23},{"timestamp":1726486320000,"open":58693.16,"high":58693.56,"low":58664.96,"close":58672.98},{"timestamp":1726486380000,"open":58673.34,"high":58719.66,"low":58672.42,"close":58718.74},{"timestamp":1726486440000,"open":58718.92,"high":58743.88,"low":58718.12,"close":58741.16},{"timestamp":1726486500000,"open":58741.18,"high":58768.8,"low":58719.16,"close":58723.28},{"timestamp":1726486560000,"open":58722.96,"high":58736.76,"low":58719.49,"close":58727.26},{"timestamp":1726486620000,"open":58727.34,"high":58743.64,"low":58724,"close":58730.84},{"timestamp":1726486680000,"open":58730.94,"high":58756.34,"low":58730.18,"close":58755.915},{"timestamp":1726486740000,"open":58755.96,"high":58756.31,"low":58737.91,"close":58738.6},{"timestamp":1726486800000,"open":58738.52,"high":58758.28,"low":58738.27,"close":58757.8},{"timestamp":1726486860000,"open":58757.9,"high":58760.42,"low":58756.92,"close":58759.95},{"timestamp":1726486920000,"open":58759.57,"high":58759.95,"low":58689.08,"close":58689.08},{"timestamp":1726486980000,"open":58689.26,"high":58689.55,"low":58669.52,"close":58670.44},{"timestamp":1726487040000,"open":58670.34,"high":58672.02,"low":58657.09,"close":58657.88},{"timestamp":1726487100000,"open":58657.73,"high":58666.75,"low":58655.76,"close":58665.66},{"timestamp":1726487160000,"open":58665.65,"high":58686.31,"low":58665.19,"close":58685.54},{"timestamp":1726487220000,"open":58685.56,"high":58689.2,"low":58676.22,"close":58688.84},{"timestamp":1726487280000,"open":58689.08,"high":58690.735,"low":58687.84,"close":58688.52},{"timestamp":1726487340000,"open":58688.4,"high":58689.64,"low":58680.37,"close":58681.4},{"timestamp":1726487400000,"open":58681.16,"high":58681.78,"low":58667.23,"close":58678.2},{"timestamp":1726487460000,"open":58678.58,"high":58679.2,"low":58653.98,"close":58654.84},{"timestamp":1726487520000,"open":58654.82,"high":58663.195,"low":58654.16,"close":58662.44},{"timestamp":1726487580000,"open":58661.82,"high":58662.92,"low":58656.38,"close":58657.16},{"timestamp":1726487640000,"open":58657.36,"high":58658.6,"low":58655.35,"close":58655.38},{"timestamp":1726487700000,"open":58655.78,"high":58660.12,"low":58655.38,"close":58659.69},{"timestamp":1726487760000,"open":58659.72,"high":58660.32,"low":58651.1,"close":58651.8},{"timestamp":1726487820000,"open":58652.06,"high":58666.31,"low":58651.38,"close":58655.19},{"timestamp":1726487880000,"open":58655.11,"high":58655.96,"low":58654.42,"close":58655.53},{"timestamp":1726487940000,"open":58655.19,"high":58662.98,"low":58654.44,"close":58659.88},{"timestamp":1726488000000,"open":58660.04,"high":58671.2,"low":58642.14,"close":58669.24},{"timestamp":1726488060000,"open":58668.78,"high":58700.38,"low":58663.26,"close":58698.64},{"timestamp":1726488120000,"open":58698.97,"high":58705.845,"low":58683.54,"close":58687.64},{"timestamp":1726488180000,"open":58687.605,"high":58722.04,"low":58686.54,"close":58720.53},{"timestamp":1726488240000,"open":58721.04,"high":58734.08,"low":58717.34,"close":58718.36},{"timestamp":1726488300000,"open":58717.75,"high":58727.06,"low":58716.9,"close":58722.78},{"timestamp":1726488360000,"open":58722.88,"high":58723.36,"low":58718.94,"close":58721.33},{"timestamp":1726488420000,"open":58721.66,"high":58747.24,"low":58721.08,"close":58746.71},{"timestamp":1726488480000,"open":58746.64,"high":58768.36,"low":58746.32,"close":58767.74},{"timestamp":1726488540000,"open":58767.94,"high":58783.2,"low":58767.38,"close":58780.74},{"timestamp":1726488600000,"open":58780.24,"high":58780.74,"low":58733.2,"close":58747.38},{"timestamp":1726488660000,"open":58747.48,"high":58752.9,"low":58746.84,"close":58751.98},{"timestamp":1726488720000,"open":58752.21,"high":58788.14,"low":58751.55,"close":58780.1},{"timestamp":1726488780000,"open":58780.76,"high":58782.2,"low":58780.07,"close":58781.3},{"timestamp":1726488840000,"open":58781.5,"high":58785.56,"low":58747.62,"close":58752.34},{"timestamp":1726488900000,"open":58751.86,"high":58762.28,"low":58751.56,"close":58761.58},{"timestamp":1726488960000,"open":58761.72,"high":58762.57,"low":58728.57,"close":58736.525},{"timestamp":1726489020000,"open":58736.41,"high":58762.52,"low":58735.99,"close":58761.91},{"timestamp":1726489080000,"open":58761.58,"high":58762.54,"low":58728.85,"close":58751.38},{"timestamp":1726489140000,"open":58751.05,"high":58752.48,"low":58734.05,"close":58734.7},{"timestamp":1726489200000,"open":58734.8,"high":58724.93,"low":58718.92,"close":58719.9},{"timestamp":1726489260000,"open":58719.77,"high":58736.82,"low":58719.02,"close":58736.32},{"timestamp":1726489320000,"open":58736.48,"high":58737.21,"low":58725.92,"close":58726.46},{"timestamp":1726489380000,"open":58726.06,"high":58727.36,"low":58657,"close":58658},{"timestamp":1726489440000,"open":58657.8,"high":58677.92,"low":58630.35,"close":58630.98},{"timestamp":1726489500000,"open":58631.28,"high":58633.86,"low":58598.47,"close":58598.66},{"timestamp":1726489560000,"open":58599.76,"high":58625.19,"low":58578.36,"close":58611.1},{"timestamp":1726489620000,"open":58610.8,"high":58611.62,"low":58584.56,"close":58587.4},{"timestamp":1726489680000,"open":58587.74,"high":58617.23,"low":58586.78,"close":58605.82},{"timestamp":1726489740000,"open":58606.12,"high":58606.48,"low":58594.76,"close":58604.08},{"timestamp":1726489800000,"open":58606.58,"high":58612.34,"low":58593.155,"close":58602.1},{"timestamp":1726489860000,"open":58602.84,"high":58644.8,"low":58565.82,"close":58643.67},{"timestamp":1726489920000,"open":58644.02,"high":58684.9,"low":58643.42,"close":58658.06},{"timestamp":1726489980000,"open":58657.89,"high":58658.5,"low":58621.82,"close":58625.09},{"timestamp":1726490040000,"open":58625.28,"high":58627.14,"low":58595.68,"close":58599.32},{"timestamp":1726490100000,"open":58598.66,"high":58616.8,"low":58580.9,"close":58581.28},{"timestamp":1726490160000,"open":58580.94,"high":58581.875,"low":58521.92,"close":58548.97},{"timestamp":1726490220000,"open":58549.04,"high":58554.58,"low":58520.22,"close":58529.32},{"timestamp":1726490280000,"open":58529.38,"high":58557.88,"low":58528.94,"close":58530.92},{"timestamp":1726490340000,"open":58530.94,"high":58545.58,"low":58529.28,"close":58542.33},{"timestamp":1726490400000,"open":58542.09,"high":58542.92,"low":58456.95,"close":58473.34},{"timestamp":1726490460000,"open":58472.58,"high":58508.39,"low":58443.93,"close":58491.2},{"timestamp":1726490520000,"open":58490.9,"high":58583.2,"low":58490.6,"close":58583.2},{"timestamp":1726490580000,"open":58584.38,"high":58628.08,"low":58582.07,"close":58627.99},{"timestamp":1726490640000,"open":58627.6,"high":58636.3,"low":58618.84,"close":58633.57},{"timestamp":1726490700000,"open":58633.75,"high":58679.4,"low":58626.12,"close":58679.4},{"timestamp":1726490760000,"open":58679.3,"high":58688.28,"low":58647.64,"close":58648.92},{"timestamp":1726490820000,"open":58649.21,"high":58658.24,"low":58625.4,"close":58628.95},{"timestamp":1726490880000,"open":58629,"high":58629.46,"low":58549.43,"close":58549.43},{"timestamp":1726490940000,"open":58547.24,"high":58556.5,"low":58519.73,"close":58549.85},{"timestamp":1726491000000,"open":58550.12,"high":58552.28,"low":58495.73,"close":58502.36},{"timestamp":1726491060000,"open":58506.55,"high":58520.53,"low":58502.36,"close":58510.47},{"timestamp":1726491120000,"open":58510.12,"high":58518.58,"low":58480.16,"close":58489.98},{"timestamp":1726491180000,"open":58490.94,"high":58527.06,"low":58489.23,"close":58521.04},{"timestamp":1726491240000,"open":58520.91,"high":58525.66,"low":58507.07,"close":58507.74},{"timestamp":1726491300000,"open":58507.71,"high":58569.54,"low":58507.4,"close":58563.92},{"timestamp":1726491360000,"open":58563.91,"high":58563.92,"low":58542.09,"close":58542.62},{"timestamp":1726491420000,"open":58542.34,"high":58574.35,"low":58542.1,"close":58573.06},{"timestamp":1726491480000,"open":58572.76,"high":58590.66,"low":58572.21,"close":58590.46},{"timestamp":1726491540000,"open":58590.42,"high":58595.88,"low":58495.58,"close":58523.76},{"timestamp":1726491600000,"open":58523.71,"high":58531.22,"low":58506.135,"close":58510.14},{"timestamp":1726491660000,"open":58510.49,"high":58533.28,"low":58510.02,"close":58530.08},{"timestamp":1726491720000,"open":58530.13,"high":58606.16,"low":58517.48,"close":58578.42},{"timestamp":1726491780000,"open":58578.17,"high":58607.8,"low":58577.6,"close":58599.31},{"timestamp":1726491840000,"open":58599.18,"high":58599.31,"low":58534.89,"close":58535.14},{"timestamp":1726491900000,"open":58536.07,"high":58549.84,"low":58525.62,"close":58536.18},{"timestamp":1726491960000,"open":58535.8,"high":58555.68,"low":58520.2,"close":58521.14},{"timestamp":1726492020000,"open":58520.9,"high":58527.1,"low":58489.4,"close":58489.84},{"timestamp":1726492080000,"open":58490.04,"high":58506.43,"low":58489.34,"close":58506.36},{"timestamp":1726492140000,"open":58506.44,"high":58510.82,"low":58506.32,"close":58509.4},{"timestamp":1726492200000,"open":58509.89,"high":58512.12,"low":58488.84,"close":58489.06},{"timestamp":1726492260000,"open":58489.51,"high":58504.44,"low":58460.81,"close":58486.72},{"timestamp":1726492320000,"open":58486.73,"high":58488.06,"low":58478.58,"close":58481.24},{"timestamp":1726492380000,"open":58481.06,"high":58548.76,"low":58480.82,"close":58542.68},{"timestamp":1726492440000,"open":58542.5,"high":58561.8,"low":58541.06,"close":58559.66},{"timestamp":1726492500000,"open":58559.78,"high":58588.88,"low":58558.78,"close":58579.84},{"timestamp":1726492560000,"open":58579.93,"high":58586.69,"low":58577.38,"close":58585.84},{"timestamp":1726492620000,"open":58586.02,"high":58600.04,"low":58565.74,"close":58566.63},{"timestamp":1726492680000,"open":58566.58,"high":58569.68,"low":58547.55,"close":58548.42},{"timestamp":1726492740000,"open":58548.03,"high":58548.42,"low":58517.2,"close":58531.92},{"timestamp":1726492800000,"open":58531.42,"high":58532.13,"low":58504.56,"close":58504.56},{"timestamp":1726492860000,"open":58499.15,"high":58504.56,"low":58469.64,"close":58471.76},{"timestamp":1726492920000,"open":58471.26,"high":58484.035,"low":58408.34,"close":58421.6},{"timestamp":1726492980000,"open":58421.94,"high":58472.56,"low":58421.53,"close":58465.52},{"timestamp":1726493040000,"open":58465.79,"high":58508.06,"low":58465.09,"close":58507.34},{"timestamp":1726493100000,"open":58506.84,"high":58555.29,"low":58486.75,"close":58517.58},{"timestamp":1726493160000,"open":58517.04,"high":58550.64,"low":58509.71,"close":58531.52},{"timestamp":1726493220000,"open":58530.98,"high":58589.17,"low":58530.75,"close":58544.35},{"timestamp":1726493280000,"open":58543.12,"high":58547.48,"low":58523.085,"close":58547.48},{"timestamp":1726493340000,"open":58547.2,"high":58553.72,"low":58526.875,"close":58528.13},{"timestamp":1726493400000,"open":58527.775,"high":58544.19,"low":58411.2,"close":58418.06},{"timestamp":1726493460000,"open":58419.24,"high":58533.12,"low":58418.06,"close":58473.42},{"timestamp":1726493520000,"open":58469.135,"high":58477.46,"low":58408.77,"close":58410.4},{"timestamp":1726493580000,"open":58410.24,"high":58413.49,"low":58267.71,"close":58297.19},{"timestamp":1726493640000,"open":58291.165,"high":58299.5,"low":58251.38,"close":58252.84},{"timestamp":1726493700000,"open":58252.36,"high":58252.93,"low":58126.68,"close":58176.3},{"timestamp":1726493760000,"open":58176.39,"high":58215.23,"low":58141.015,"close":58174.74},{"timestamp":1726493820000,"open":58175.3,"high":58223.53,"low":58155.84,"close":58204.64},{"timestamp":1726493880000,"open":58204.33,"high":58366.19,"low":58204.33,"close":58297.33},{"timestamp":1726493940000,"open":58296.66,"high":58333.14,"low":58279.99,"close":58283.1},{"timestamp":1726494000000,"open":58282.49,"high":58288.86,"low":58230.67,"close":58230.99},{"timestamp":1726494060000,"open":58230.98,"high":58230.99,"low":58150.185,"close":58200.99},{"timestamp":1726494120000,"open":58202.61,"high":58209.14,"low":58178.065,"close":58195.495},{"timestamp":1726494180000,"open":58195.68,"high":58204.51,"low":58137.49,"close":58159.395},{"timestamp":1726494240000,"open":58160.04,"high":58172.76,"low":58085.7,"close":58088.16},{"timestamp":1726494300000,"open":58090.02,"high":58163.76,"low":58034.205,"close":58128.54},{"timestamp":1726494360000,"open":58128.43,"high":58193.25,"low":58112.51,"close":58112.94},{"timestamp":1726494420000,"open":58112.49,"high":58178.705,"low":58088.17,"close":58178.08},{"timestamp":1726494480000,"open":58180.26,"high":58245.94,"low":58167.28,"close":58228.36},{"timestamp":1726494540000,"open":58231.76,"high":58303.7,"low":58228.36,"close":58280.32},{"timestamp":1726494600000,"open":58281.44,"high":58327.16,"low":58278.81,"close":58307.1},{"timestamp":1726494660000,"open":58307.56,"high":58330.2,"low":58302.19,"close":58327.62},{"timestamp":1726494720000,"open":58327.34,"high":58415.21,"low":58314.925,"close":58411.67},{"timestamp":1726494780000,"open":58410.25,"high":58482.825,"low":58372.645,"close":58374.68},{"timestamp":1726494840000,"open":58374.2,"high":58479.86,"low":58374.2,"close":58479.86},{"timestamp":1726494900000,"open":58479.87,"high":58492.52,"low":58434.1,"close":58452.66},{"timestamp":1726494960000,"open":58452.96,"high":58492.06,"low":58393.085,"close":58488.62},{"timestamp":1726495020000,"open":58488.66,"high":58492.67,"low":58473.99,"close":58480.2},{"timestamp":1726495080000,"open":58480.24,"high":58480.74,"low":58415.92,"close":58441},{"timestamp":1726495140000,"open":58441.27,"high":58492.62,"low":58438.27,"close":58490.1},{"timestamp":1726495200000,"open":58489.7,"high":58551.2,"low":58458.49,"close":58462.2},{"timestamp":1726495260000,"open":58461.24,"high":58472.04,"low":58415.515,"close":58426.3},{"timestamp":1726495320000,"open":58426.27,"high":58429.24,"low":58334.27,"close":58342.16},{"timestamp":1726495380000,"open":58342.2,"high":58351.64,"low":58259.12,"close":58280.58},{"timestamp":1726495440000,"open":58280.68,"high":58340.07,"low":58278.7,"close":58318.11},{"timestamp":1726495500000,"open":58317.99,"high":58339.84,"low":58280.75,"close":58336.92},{"timestamp":1726495560000,"open":58336.62,"high":58343.78,"low":58257.58,"close":58265.1},{"timestamp":1726495620000,"open":58265.3,"high":58270.18,"low":58204.565,"close":58242.93},{"timestamp":1726495680000,"open":58247.16,"high":58313.42,"low":58242.93,"close":58289.18},{"timestamp":1726495740000,"open":58283.67,"high":58289.78,"low":58220.6,"close":58221.46},{"timestamp":1726495800000,"open":58221.1,"high":58290.55,"low":58199.32,"close":58290.05},{"timestamp":1726495860000,"open":58290.14,"high":58314.73,"low":58290.05,"close":58297.18},{"timestamp":1726495920000,"open":58296.43,"high":58336.62,"low":58289.5,"close":58311.94},{"timestamp":1726495980000,"open":58313.12,"high":58337.61,"low":58300.94,"close":58324.64},{"timestamp":1726496040000,"open":58326.825,"high":58386.12,"low":58304.26,"close":58379.74},{"timestamp":1726496100000,"open":58380.18,"high":58427.15,"low":58328.92,"close":58335.76},{"timestamp":1726496160000,"open":58335.68,"high":58359.8,"low":58308.84,"close":58315.47},{"timestamp":1726496220000,"open":58315.6,"high":58315.68,"low":58267.16,"close":58267.16},{"timestamp":1726496280000,"open":58267.3,"high":58267.97,"low":58214.96,"close":58215.59},{"timestamp":1726496340000,"open":58215.88,"high":58226.76,"low":58161.8,"close":58161.8},{"timestamp":1726496400000,"open":58159.125,"high":58196.72,"low":58106.6,"close":58107.26},{"timestamp":1726496460000,"open":58107.16,"high":58141,"low":58105.56,"close":58140.16},{"timestamp":1726496520000,"open":58140.49,"high":58235.16,"low":58140.12,"close":58177.7},{"timestamp":1726496580000,"open":58177.74,"high":58178.54,"low":58106.81,"close":58113.61},{"timestamp":1726496640000,"open":58113.19,"high":58140,"low":58084.4,"close":58118.86},{"timestamp":1726496700000,"open":58117.56,"high":58168.48,"low":58116.52,"close":58162.74},{"timestamp":1726496760000,"open":58162.83,"high":58163.26,"low":58096.155,"close":58107.72},{"timestamp":1726496820000,"open":58108.13,"high":58136.38,"low":58083.82,"close":58087.3},{"timestamp":1726496880000,"open":58088.02,"high":58089.72,"low":58051.96,"close":58052.58},{"timestamp":1726496940000,"open":58052.56,"high":58052.58,"low":57931.55,"close":57991.72},{"timestamp":1726497000000,"open":57992.18,"high":58001.81,"low":57839.07,"close":57897.34},{"timestamp":1726497060000,"open":57903.04,"high":57953.59,"low":57838.11,"close":57859.88},{"timestamp":1726497120000,"open":57859.48,"high":57859.88,"low":57756.02,"close":57757.82},{"timestamp":1726497180000,"open":57757.76,"high":57773.45,"low":57665.04,"close":57717.68},{"timestamp":1726497240000,"open":57719.9,"high":57727.2,"low":57594.28,"close":57652.42},{"timestamp":1726497300000,"open":57652.63,"high":57699.78,"low":57612.445,"close":57622.095},{"timestamp":1726497360000,"open":57621.67,"high":57694.85,"low":57587.86,"close":57662.74},{"timestamp":1726497420000,"open":57662.63,"high":57749.2,"low":57662.3,"close":57735.305},{"timestamp":1726497480000,"open":57734.24,"high":57748.6,"low":57675.84,"close":57689.145},{"timestamp":1726497540000,"open":57688.21,"high":57736.56,"low":57688.21,"close":57732.63},{"timestamp":1726497600000,"open":57732.56,"high":57776.43,"low":57732.47,"close":57769.86},{"timestamp":1726497660000,"open":57770.49,"high":57837.77,"low":57761.68,"close":57830.1},{"timestamp":1726497720000,"open":57830.24,"high":57830.39,"low":57730.715,"close":57780.6},{"timestamp":1726497780000,"open":57776.6,"high":57789.78,"low":57701.09,"close":57701.09},{"timestamp":1726497840000,"open":57700.93,"high":57785.38,"low":57700.93,"close":57759.95},{"timestamp":1726497900000,"open":57760.21,"high":57775.855,"low":57706.865,"close":57722.25},{"timestamp":1726497960000,"open":57722.68,"high":57733.06,"low":57662.82,"close":57667.34},{"timestamp":1726498020000,"open":57664.52,"high":57686.92,"low":57651.14,"close":57678.18},{"timestamp":1726498080000,"open":57677.88,"high":57678.18,"low":57583.775,"close":57586.3},{"timestamp":1726498140000,"open":57586.37,"high":57685.87,"low":57586.3,"close":57682.16},{"timestamp":1726498200000,"open":57682.26,"high":57774.9,"low":57675.02,"close":57774.2},{"timestamp":1726498260000,"open":57774.29,"high":57793.16,"low":57733.5,"close":57734.44},{"timestamp":1726498320000,"open":57734.56,"high":57755.885,"low":57650.585,"close":57651.865},{"timestamp":1726498380000,"open":57651.435,"high":57738.68,"low":57651.435,"close":57731.26},{"timestamp":1726498440000,"open":57731.81,"high":57731.81,"low":57633.06,"close":57648.76},{"timestamp":1726498500000,"open":57649.25,"high":57686.92,"low":57641.94,"close":57666.38},{"timestamp":1726498560000,"open":57666.4,"high":57666.62,"low":57637.05,"close":57656.06},{"timestamp":1726498620000,"open":57655.76,"high":57656.72,"low":57610.53,"close":57626.62},{"timestamp":1726498680000,"open":57626.32,"high":57664.34,"low":57615.47,"close":57615.49},{"timestamp":1726498740000,"open":57615.78,"high":57618.1,"low":57576.98,"close":57597.26},{"timestamp":1726498800000,"open":57598.14,"high":57630.8,"low":57561.72,"close":57629.44},{"timestamp":1726498860000,"open":57629.68,"high":57629.92,"low":57569.835,"close":57584.78},{"timestamp":1726498920000,"open":57585.18,"high":57653.44,"low":57568.88,"close":57610.96},{"timestamp":1726498980000,"open":57611.06,"high":57664.16,"low":57574.6,"close":57586.02},{"timestamp":1726499040000,"open":57585.85,"high":57662.645,"low":57585.3,"close":57626.68},{"timestamp":1726499100000,"open":57627.08,"high":57722.28,"low":57622.79,"close":57706.54},{"timestamp":1726499160000,"open":57711.755,"high":57754.91,"low":57696.2,"close":57725.74},{"timestamp":1726499220000,"open":57725.12,"high":57787.08,"low":57725.12,"close":57783.82},{"timestamp":1726499280000,"open":57780.905,"high":57785.695,"low":57751.38,"close":57766.52},{"timestamp":1726499340000,"open":57766,"high":57810.28,"low":57753.485,"close":57790.2},{"timestamp":1726499400000,"open":57790.19,"high":57863.08,"low":57789.08,"close":57863.08},{"timestamp":1726499460000,"open":57863.06,"high":57903.71,"low":57846.14,"close":57898.42},{"timestamp":1726499520000,"open":57899.245,"high":57899.6,"low":57834.555,"close":57869.68},{"timestamp":1726499580000,"open":57869.7,"high":57879.26,"low":57840.64,"close":57860.13},{"timestamp":1726499640000,"open":57860.38,"high":57862.74,"low":57830.85,"close":57832.53},{"timestamp":1726499700000,"open":57831.96,"high":57866.24,"low":57829.12,"close":57861.72},{"timestamp":1726499760000,"open":57862.26,"high":57866.145,"low":57796.66,"close":57802.77},{"timestamp":1726499820000,"open":57802.8,"high":57827.48,"low":57799.74,"close":57801.14},{"timestamp":1726499880000,"open":57801.15,"high":57906.8,"low":57801.14,"close":57906.72},{"timestamp":1726499940000,"open":57907.09,"high":57909.42,"low":57849.13,"close":57882.86},{"timestamp":1726500000000,"open":57883.04,"high":57942.05,"low":57878.71,"close":57934.24},{"timestamp":1726500060000,"open":57934.54,"high":57943.86,"low":57910.735,"close":57924.86},{"timestamp":1726500120000,"open":57924.65,"high":57955.52,"low":57909.3,"close":57913.16},{"timestamp":1726500180000,"open":57913.46,"high":57927.13,"low":57886.64,"close":57922.48},{"timestamp":1726500240000,"open":57926.1,"high":57961.48,"low":57922.22,"close":57961.02},{"timestamp":1726500300000,"open":57960.91,"high":57969.16,"low":57892.585,"close":57893.65},{"timestamp":1726500360000,"open":57894.18,"high":57940.08,"low":57893.65,"close":57909.7},{"timestamp":1726500420000,"open":57909.48,"high":57910.92,"low":57870.53,"close":57902.88},{"timestamp":1726500480000,"open":57902.86,"high":57914.68,"low":57893.01,"close":57913.81},{"timestamp":1726500540000,"open":57913.94,"high":57925.66,"low":57908.46,"close":57917.27},{"timestamp":1726500600000,"open":57917.26,"high":57964.96,"low":57904.9,"close":57915.41},{"timestamp":1726500660000,"open":57915.1,"high":57957.96,"low":57914.88,"close":57952.13},{"timestamp":1726500720000,"open":57950.51,"high":57972.88,"low":57933.12,"close":57956.6},{"timestamp":1726500780000,"open":57956.72,"high":57978.64,"low":57955.88,"close":57972.73},{"timestamp":1726500840000,"open":57972.6,"high":57989.92,"low":57947.06,"close":57989.92},{"timestamp":1726500900000,"open":57990.64,"high":57991.15,"low":57893.3,"close":57893.32},{"timestamp":1726500960000,"open":57892.98,"high":57893.32,"low":57846.29,"close":57847.02},{"timestamp":1726501020000,"open":57846.58,"high":57878.235,"low":57846.26,"close":57874.6},{"timestamp":1726501080000,"open":57874.76,"high":57888.4,"low":57867.59,"close":57882.69},{"timestamp":1726501140000,"open":57882.26,"high":57895.24,"low":57874.78,"close":57884.9},{"timestamp":1726501200000,"open":57884.64,"high":57888.24,"low":57804.345,"close":57821.2},{"timestamp":1726501260000,"open":57821.18,"high":57833.75,"low":57814.42,"close":57815.24},{"timestamp":1726501320000,"open":57815.45,"high":57819.24,"low":57811.35,"close":57814.32},{"timestamp":1726501380000,"open":57814.1,"high":57863.5,"low":57813.51,"close":57858.9},{"timestamp":1726501440000,"open":57858.96,"high":57858.96,"low":57821.54,"close":57822.36},{"timestamp":1726501500000,"open":57822.14,"high":57835.39,"low":57800.495,"close":57803.88},{"timestamp":1726501560000,"open":57804.02,"high":57804.515,"low":57758.06,"close":57802.79},{"timestamp":1726501620000,"open":57802.54,"high":57841.54,"low":57798.03,"close":57840.65},{"timestamp":1726501680000,"open":57841.1,"high":57886.98,"low":57840.65,"close":57886.4},{"timestamp":1726501740000,"open":57886.45,"high":57916.32,"low":57885.5,"close":57914.61},{"timestamp":1726501800000,"open":57914.18,"high":57916.74,"low":57871.14,"close":57877.85},{"timestamp":1726501860000,"open":57878.14,"high":57924.2,"low":57849.15,"close":57924.02},{"timestamp":1726501920000,"open":57923.51,"high":57937.38,"low":57906.9,"close":57937.38},{"timestamp":1726501980000,"open":57937.34,"high":57978.08,"low":57936.69,"close":57963.675},{"timestamp":1726502040000,"open":57964.9,"high":57981.63,"low":57948.5,"close":57976.68},{"timestamp":1726502100000,"open":57976.7,"high":57984.85,"low":57922.815,"close":57924.73},{"timestamp":1726502160000,"open":57924.78,"high":57931.18,"low":57924.73,"close":57930.8},{"timestamp":1726502220000,"open":57930.67,"high":57943.3,"low":57914.5,"close":57937.34},{"timestamp":1726502280000,"open":57937.49,"high":57937.99,"low":57891.335,"close":57893.3},{"timestamp":1726502340000,"open":57893.32,"high":57904.52,"low":57868,"close":57874},{"timestamp":1726502400000,"open":57873.4,"high":57922.56,"low":57873.4,"close":57921.54},{"timestamp":1726502460000,"open":57921.32,"high":57922.14,"low":57886.3,"close":57918.02},{"timestamp":1726502520000,"open":57917.8,"high":57918.87,"low":57863.08,"close":57872.9},{"timestamp":1726502580000,"open":57872.62,"high":57872.9,"low":57838.525,"close":57861.44},{"timestamp":1726502640000,"open":57860.94,"high":57876.99,"low":57812.79,"close":57829.54},{"timestamp":1726502700000,"open":57829.56,"high":57830.3,"low":57787.17,"close":57809.35},{"timestamp":1726502760000,"open":57808.92,"high":57827.56,"low":57798.38,"close":57800.82},{"timestamp":1726502820000,"open":57800.47,"high":57864.91,"low":57800.04,"close":57836.26},{"timestamp":1726502880000,"open":57835.62,"high":57884.22,"low":57835.62,"close":57883.7},{"timestamp":1726502940000,"open":57883.59,"high":57924.44,"low":57883.59,"close":57893.76},{"timestamp":1726503000000,"open":57893.315,"high":57914.36,"low":57868.66,"close":57878.32},{"timestamp":1726503060000,"open":57877.5,"high":57878.9,"low":57837.9,"close":57839.79},{"timestamp":1726503120000,"open":57839.75,"high":57839.79,"low":57771.04,"close":57801.2},{"timestamp":1726503180000,"open":57801.53,"high":57826.14,"low":57797.28,"close":57825.67},{"timestamp":1726503240000,"open":57826.9,"high":57844.19,"low":57816.84,"close":57819.93},{"timestamp":1726503300000,"open":57820.36,"high":57860.3,"low":57819.86,"close":57859.38},{"timestamp":1726503360000,"open":57859.92,"high":57860.31,"low":57768.47,"close":57769.1},{"timestamp":1726503420000,"open":57768.94,"high":57769.1,"low":57717.24,"close":57720.46},{"timestamp":1726503480000,"open":57720.52,"high":57753.18,"low":57709.58,"close":57748.04},{"timestamp":1726503540000,"open":57747.43,"high":57802.06,"low":57737.81,"close":57783.48},{"timestamp":1726503600000,"open":57784.1,"high":57815.49,"low":57769.14,"close":57805.18},{"timestamp":1726503660000,"open":57805.09,"high":57805.55,"low":57731.46,"close":57734.68},{"timestamp":1726503720000,"open":57734.56,"high":57760.91,"low":57734.56,"close":57757.58},{"timestamp":1726503780000,"open":57757.1,"high":57757.63,"low":57726.97,"close":57741.17},{"timestamp":1726503840000,"open":57740.84,"high":57783.76,"low":57740.52,"close":57782.22},{"timestamp":1726503900000,"open":57782.74,"high":57836.15,"low":57777.1,"close":57832.76},{"timestamp":1726503960000,"open":57832.66,"high":57903.84,"low":57826.68,"close":57883.43},{"timestamp":1726504020000,"open":57883.14,"high":57888.905,"low":57863.595,"close":57885.06},{"timestamp":1726504080000,"open":57884.89,"high":57945.64,"low":57884.84,"close":57944.53},{"timestamp":1726504140000,"open":57945.3,"high":57945.42,"low":57896.18,"close":57904.8},{"timestamp":1726504200000,"open":57904.355,"high":57916.66,"low":57894.23,"close":57898.61},{"timestamp":1726504260000,"open":57898.48,"high":57898.61,"low":57843.165,"close":57848.08},{"timestamp":1726504320000,"open":57848.5,"high":57849.66,"low":57779.615,"close":57804.98},{"timestamp":1726504380000,"open":57804.78,"high":57805.26,"low":57773.15,"close":57797.4},{"timestamp":1726504440000,"open":57796.98,"high":57808.26,"low":57796.98,"close":57807},{"timestamp":1726504500000,"open":57807.79,"high":57845.94,"low":57802.36,"close":57818.91},{"timestamp":1726504560000,"open":57818.63,"high":57838.76,"low":57818.63,"close":57826.92},{"timestamp":1726504620000,"open":57826.5,"high":57827.87,"low":57752.1,"close":57783.84},{"timestamp":1726504680000,"open":57786.2,"high":57792.73,"low":57781.04,"close":57789.59},{"timestamp":1726504740000,"open":57789.86,"high":57816.89,"low":57788.02,"close":57810.8},{"timestamp":1726504800000,"open":57810.86,"high":57812.57,"low":57793.19,"close":57800.79},{"timestamp":1726504860000,"open":57800.42,"high":57807.475,"low":57784.3,"close":57803.46},{"timestamp":1726504920000,"open":57802.75,"high":57803.46,"low":57741.16,"close":57742.1},{"timestamp":1726504980000,"open":57741.96,"high":57770.56,"low":57741.54,"close":57760.2},{"timestamp":1726505040000,"open":57760.03,"high":57791.08,"low":57743.97,"close":57744.56},{"timestamp":1726505100000,"open":57744.32,"high":57773.44,"low":57731.7,"close":57773.44},{"timestamp":1726505160000,"open":57773.61,"high":57790.2,"low":57770.54,"close":57775.34},{"timestamp":1726505220000,"open":57775.275,"high":57775.35,"low":57716.68,"close":57717.24},{"timestamp":1726505280000,"open":57717.2,"high":57718.58,"low":57676.14,"close":57693.78},{"timestamp":1726505340000,"open":57694.16,"high":57749.78,"low":57693.72,"close":57749.78},{"timestamp":1726505400000,"open":57749.565,"high":57749.78,"low":57706.72,"close":57715.39},{"timestamp":1726505460000,"open":57714.99,"high":57759.02,"low":57714.68,"close":57757.46},{"timestamp":1726505520000,"open":57757.6,"high":57812.01,"low":57753.46,"close":57812.01},{"timestamp":1726505580000,"open":57811.6,"high":57813.52,"low":57793.82,"close":57794.32},{"timestamp":1726505640000,"open":57794.07,"high":57838.04,"low":57788.84,"close":57837.84},{"timestamp":1726505700000,"open":57837.9,"high":57895.125,"low":57834.76,"close":57894.12},{"timestamp":1726505760000,"open":57893.96,"high":57898.7,"low":57853.92,"close":57896.09},{"timestamp":1726505820000,"open":57895.95,"high":57896.42,"low":57846.545,"close":57851.97},{"timestamp":1726505880000,"open":57852.13,"high":57870.12,"low":57843.22,"close":57845.81},{"timestamp":1726505940000,"open":57845.83,"high":57846.36,"low":57785.285,"close":57806.18},{"timestamp":1726506000000,"open":57806.08,"high":57814.66,"low":57776.38,"close":57776.63},{"timestamp":1726506060000,"open":57776.2,"high":57793.72,"low":57757.9,"close":57776.24},{"timestamp":1726506120000,"open":57775.73,"high":57776.7,"low":57724.58,"close":57729.88},{"timestamp":1726506180000,"open":57729.34,"high":57730.45,"low":57684.28,"close":57694.52},{"timestamp":1726506240000,"open":57691.19,"high":57694.52,"low":57678.35,"close":57679.06},{"timestamp":1726506300000,"open":57678.5,"high":57711.685,"low":57678.29,"close":57701.59},{"timestamp":1726506360000,"open":57701.02,"high":57701.59,"low":57647.62,"close":57648.02},{"timestamp":1726506420000,"open":57647.83,"high":57648.76,"low":57625.3,"close":57644.69},{"timestamp":1726506480000,"open":57645.15,"high":57656.18,"low":57636.04,"close":57656.11},{"timestamp":1726506540000,"open":57655.54,"high":57674.2,"low":57634.22,"close":57641.94},{"timestamp":1726506600000,"open":57642.14,"high":57645.67,"low":57611.85,"close":57611.85},{"timestamp":1726506660000,"open":57611.65,"high":57624.515,"low":57585.62,"close":57592.32},{"timestamp":1726506720000,"open":57592.14,"high":57601.67,"low":57494.9,"close":57565.325},{"timestamp":1726506780000,"open":57566.78,"high":57635.78,"low":57565.325,"close":57609.42},{"timestamp":1726506840000,"open":57609.3,"high":57627.78,"low":57535.83,"close":57573.69},{"timestamp":1726506900000,"open":57573.66,"high":57662.39,"low":57573.66,"close":57662.39},{"timestamp":1726506960000,"open":57662.98,"high":57734.08,"low":57662.39,"close":57704.38},{"timestamp":1726507020000,"open":57704.56,"high":57715.3,"low":57690.97,"close":57709.84},{"timestamp":1726507080000,"open":57709.27,"high":57709.84,"low":57563.56,"close":57590.5},{"timestamp":1726507140000,"open":57590.08,"high":57590.5,"low":57564.965,"close":57585.5},{"timestamp":1726507200000,"open":57586.41,"high":57622.83,"low":57581.16,"close":57581.62},{"timestamp":1726507260000,"open":57581.8,"high":57585.84,"low":57556.08,"close":57561.03},{"timestamp":1726507320000,"open":57561.16,"high":57582.28,"low":57516.965,"close":57519.44},{"timestamp":1726507380000,"open":57520.21,"high":57605.08,"low":57519.44,"close":57605.08},{"timestamp":1726507440000,"open":57604.81,"high":57683.015,"low":57604.05,"close":57680.94},{"timestamp":1726507500000,"open":57681.28,"high":57706.2,"low":57661.14,"close":57690.38},{"timestamp":1726507560000,"open":57690.11,"high":57735.56,"low":57689.82,"close":57704.68},{"timestamp":1726507620000,"open":57705.02,"high":57721.22,"low":57699.59,"close":57699.94},{"timestamp":1726507680000,"open":57700.59,"high":57700.6,"low":57603.1,"close":57633.92},{"timestamp":1726507740000,"open":57634.57,"high":57686.96,"low":57633.92,"close":57686.45},{"timestamp":1726507800000,"open":57686.34,"high":57697.79,"low":57667.55,"close":57667.56},{"timestamp":1726507860000,"open":57668.14,"high":57704.81,"low":57645.75,"close":57694.855},{"timestamp":1726507920000,"open":57694.88,"high":57701.86,"low":57617.8,"close":57617.83},{"timestamp":1726507980000,"open":57617.96,"high":57621.66,"low":57545.645,"close":57546.62},{"timestamp":1726508040000,"open":57546.47,"high":57582.08,"low":57509.44,"close":57581.76},{"timestamp":1726508100000,"open":57581.77,"high":57608.08,"low":57572.9,"close":57573.94},{"timestamp":1726508160000,"open":57574.09,"high":57584.48,"low":57520.205,"close":57521.56},{"timestamp":1726508220000,"open":57521.68,"high":57572.82,"low":57515.98,"close":57564.655},{"timestamp":1726508280000,"open":57564.52,"high":57629.77,"low":57563.02,"close":57621.56},{"timestamp":1726508340000,"open":57620.99,"high":57677.4,"low":57620.99,"close":57671.98},{"timestamp":1726508400000,"open":57672.16,"high":57678.22,"low":57637.6,"close":57676.58},{"timestamp":1726508460000,"open":57676.16,"high":57676.94,"low":57610.04,"close":57635.92},{"timestamp":1726508520000,"open":57635.1,"high":57672.6,"low":57635.1,"close":57671.62},{"timestamp":1726508580000,"open":57671.79,"high":57904.755,"low":57666.07,"close":57900.115},{"timestamp":1726508640000,"open":57900.62,"high":57929.955,"low":57817.205,"close":57843.02},{"timestamp":1726508700000,"open":57843.71,"high":58015.075,"low":57842.9,"close":57961.04},{"timestamp":1726508760000,"open":57961.08,"high":58012.66,"low":57920.51,"close":57921.64},{"timestamp":1726508820000,"open":57921.72,"high":58009.54,"low":57901.345,"close":58006.1},{"timestamp":1726508880000,"open":58003.32,"high":58031.29,"low":57964.59,"close":57999.72},{"timestamp":1726508940000,"open":57999.48,"high":58013.7,"low":57952.38,"close":57981.02},{"timestamp":1726509000000,"open":57981,"high":58028.1,"low":57971.8,"close":58021.14},{"timestamp":1726509060000,"open":58020.8,"high":58062.98,"low":58011.36,"close":58048.77},{"timestamp":1726509120000,"open":58049.01,"high":58080.55,"low":58025.175,"close":58063.29},{"timestamp":1726509180000,"open":58062.6,"high":58105.18,"low":58040.405,"close":58096.39},{"timestamp":1726509240000,"open":58096.76,"high":58137.03,"low":58072.315,"close":58135.9},{"timestamp":1726509300000,"open":58135.84,"high":58160.42,"low":58097.335,"close":58136.61},{"timestamp":1726509360000,"open":58136.56,"high":58156.775,"low":58107.61,"close":58153.51},{"timestamp":1726509420000,"open":58151.435,"high":58255.62,"low":58147.94,"close":58229.99},{"timestamp":1726509480000,"open":58229.86,"high":58238.6,"low":58173.64,"close":58176.98},{"timestamp":1726509540000,"open":58176.71,"high":58191.97,"low":58157.375,"close":58166.4},{"timestamp":1726509600000,"open":58166.63,"high":58183.42,"low":58108.5,"close":58123.49},{"timestamp":1726509660000,"open":58124.3,"high":58128.13,"low":58100.48,"close":58104.54},{"timestamp":1726509720000,"open":58104.3,"high":58135.92,"low":58072.985,"close":58135.92},{"timestamp":1726509780000,"open":58137.4,"high":58158.85,"low":58077.67,"close":58091.04},{"timestamp":1726509840000,"open":58091.73,"high":58098.2,"low":58031.26,"close":58048.26},{"timestamp":1726509900000,"open":58048.22,"high":58049.96,"low":58031.07,"close":58046.28},{"timestamp":1726509960000,"open":58046.4,"high":58083.4,"low":58045.95,"close":58065.06},{"timestamp":1726510020000,"open":58064.66,"high":58076.445,"low":58008.18,"close":58008.77},{"timestamp":1726510080000,"open":58008.76,"high":58027.28,"low":58001.65,"close":58001.86},{"timestamp":1726510140000,"open":58001.88,"high":58039.67,"low":57974.62,"close":58038.86},{"timestamp":1726510200000,"open":58039.1,"high":58062.72,"low":58037.84,"close":58058.4},{"timestamp":1726510260000,"open":58058.04,"high":58074.835,"low":58050.04,"close":58061.64},{"timestamp":1726510320000,"open":58061.26,"high":58066.54,"low":57805.295,"close":57839.66},{"timestamp":1726510380000,"open":57842.07,"high":57878.29,"low":57744.57,"close":57769.3},{"timestamp":1726510440000,"open":57769.455,"high":57792.95,"low":57717.82,"close":57718.54},{"timestamp":1726510500000,"open":57718.82,"high":57812.65,"low":57718.26,"close":57812.65},{"timestamp":1726510560000,"open":57813.14,"high":57842.94,"low":57792.105,"close":57792.105},{"timestamp":1726510620000,"open":57793.3,"high":57814.32,"low":57771.22,"close":57812.86},{"timestamp":1726510680000,"open":57811.93,"high":57812.86,"low":57745.23,"close":57745.23},{"timestamp":1726510740000,"open":57743.92,"high":57752.92,"low":57722.62,"close":57729.95},{"timestamp":1726510800000,"open":57730.24,"high":57780.96,"low":57729.36,"close":57780.56},{"timestamp":1726510860000,"open":57780.4,"high":57829.36,"low":57773.94,"close":57829.34},{"timestamp":1726510920000,"open":57830.11,"high":57830.34,"low":57803.02,"close":57808.88},{"timestamp":1726510980000,"open":57808.8,"high":57829.29,"low":57802.17,"close":57828.58},{"timestamp":1726511040000,"open":57827.96,"high":57830.94,"low":57790.86,"close":57791.12},{"timestamp":1726511100000,"open":57791.4,"high":57822.86,"low":57791.12,"close":57795.71},{"timestamp":1726511160000,"open":57795.22,"high":57801.94,"low":57772.6,"close":57773.16},{"timestamp":1726511220000,"open":57772.52,"high":57780.5,"low":57763.2,"close":57778.22},{"timestamp":1726511280000,"open":57777.92,"high":57823.39,"low":57777.44,"close":57798.24},{"timestamp":1726511340000,"open":57798.23,"high":57798.82,"low":57774.2,"close":57774.2},{"timestamp":1726511400000,"open":57774.48,"high":57831.77,"low":57773.84,"close":57805.21},{"timestamp":1726511460000,"open":57805.63,"high":57812.6,"low":57773.3,"close":57790.28},{"timestamp":1726511520000,"open":57790.5,"high":57826.66,"low":57785.54,"close":57826.1},{"timestamp":1726511580000,"open":57826.24,"high":57850.69,"low":57825.8,"close":57849.6},{"timestamp":1726511640000,"open":57848.84,"high":57900.275,"low":57842.92,"close":57858.18},{"timestamp":1726511700000,"open":57858.24,"high":57872.375,"low":57837.12,"close":57845.76},{"timestamp":1726511760000,"open":57845.32,"high":57846.15,"low":57798.93,"close":57799.86},{"timestamp":1726511820000,"open":57799.76,"high":57853.405,"low":57799.34,"close":57827.09},{"timestamp":1726511880000,"open":57826.6,"high":57834.6,"low":57814.3,"close":57827.75},{"timestamp":1726511940000,"open":57828.01,"high":57829.72,"low":57822.2,"close":57822.3},{"timestamp":1726512000000,"open":57822.77,"high":57831.76,"low":57748.98,"close":57754.14},{"timestamp":1726512060000,"open":57754.47,"high":57789.8,"low":57753.86,"close":57771.38},{"timestamp":1726512120000,"open":57770.84,"high":57771.88,"low":57703.54,"close":57715.42},{"timestamp":1726512180000,"open":57715.76,"high":57739.1,"low":57711.5,"close":57736.24},{"timestamp":1726512240000,"open":57736.3,"high":57736.81,"low":57701.52,"close":57701.56},{"timestamp":1726512300000,"open":57701.9,"high":57729.54,"low":57694.81,"close":57723.86},{"timestamp":1726512360000,"open":57723.72,"high":57743.405,"low":57703.31,"close":57731.92},{"timestamp":1726512420000,"open":57732.16,"high":57766.98,"low":57731.36,"close":57752.825},{"timestamp":1726512480000,"open":57752.43,"high":57807.76,"low":57752.08,"close":57803.92},{"timestamp":1726512540000,"open":57803.78,"high":57812.1,"low":57803.34,"close":57811.73},{"timestamp":1726512600000,"open":57811.7,"high":57845.14,"low":57811.28,"close":57844.62},{"timestamp":1726512660000,"open":57844.64,"high":57869.86,"low":57830.12,"close":57857.28},{"timestamp":1726512720000,"open":57858.3,"high":57858.3,"low":57813.8,"close":57817.42},{"timestamp":1726512780000,"open":57818.16,"high":57818.18,"low":57791.02,"close":57791.4},{"timestamp":1726512840000,"open":57791.56,"high":57792.18,"low":57763.72,"close":57764.54},{"timestamp":1726512900000,"open":57764.34,"high":57779.38,"low":57740.28,"close":57778.4},{"timestamp":1726512960000,"open":57778.44,"high":57801.28,"low":57778.36,"close":57800.22},{"timestamp":1726513020000,"open":57800.31,"high":57811.93,"low":57790.1,"close":57804.03},{"timestamp":1726513080000,"open":57803.56,"high":57815.66,"low":57802.58,"close":57815.66},{"timestamp":1726513140000,"open":57815.14,"high":57890.29,"low":57815.13,"close":57889.74},{"timestamp":1726513200000,"open":57889.86,"high":57902.86,"low":57884,"close":57899.71},{"timestamp":1726513260000,"open":57899.7,"high":57901.3,"low":57872.605,"close":57872.605},{"timestamp":1726513320000,"open":57868.02,"high":57902.02,"low":57853.4,"close":57901.46},{"timestamp":1726513380000,"open":57901.2,"high":57906.01,"low":57886.38,"close":57892.76},{"timestamp":1726513440000,"open":57892.55,"high":57892.84,"low":57826.3,"close":57826.4},{"timestamp":1726513500000,"open":57826.57,"high":57902.96,"low":57826.4,"close":57902.74},{"timestamp":1726513560000,"open":57902.99,"high":57911.3,"low":57895.23,"close":57910.72},{"timestamp":1726513620000,"open":57910.47,"high":57931.72,"low":57910.17,"close":57927.46},{"timestamp":1726513680000,"open":57926.66,"high":57952.63,"low":57925.34,"close":57952.63},{"timestamp":1726513740000,"open":57952.25,"high":57966.97,"low":57934.96,"close":57935.24},{"timestamp":1726513800000,"open":57935,"high":57951.59,"low":57933.94,"close":57939.47},{"timestamp":1726513860000,"open":57939.73,"high":57948.98,"low":57929.39,"close":57947.66},{"timestamp":1726513920000,"open":57945.6,"high":57947.66,"low":57880,"close":57880.28},{"timestamp":1726513980000,"open":57879.82,"high":57880.28,"low":57816.84,"close":57832.92},{"timestamp":1726514040000,"open":57833.14,"high":57838.86,"low":57829.86,"close":57838.46},{"timestamp":1726514100000,"open":57838.08,"high":57889.925,"low":57823.47,"close":57883.26},{"timestamp":1726514160000,"open":57883.04,"high":57883.5,"low":57849.82,"close":57860.06},{"timestamp":1726514220000,"open":57859.91,"high":57862.055,"low":57838.01,"close":57841.54},{"timestamp":1726514280000,"open":57841.48,"high":57841.81,"low":57793.08,"close":57801.98},{"timestamp":1726514340000,"open":57802.41,"high":57857.75,"low":57801.54,"close":57854.56},{"timestamp":1726514400000,"open":57853.98,"high":57874.35,"low":57851.48,"close":57874.2},{"timestamp":1726514460000,"open":57873.98,"high":57874.6,"low":57825.78,"close":57844.29},{"timestamp":1726514520000,"open":57844.05,"high":57909,"low":57828.92,"close":57908.48},{"timestamp":1726514580000,"open":57908.53,"high":57954.72,"low":57907.14,"close":57948.48},{"timestamp":1726514640000,"open":57948.6,"high":57997.95,"low":57941.1,"close":57987.84},{"timestamp":1726514700000,"open":57987.36,"high":58002.72,"low":57966.24,"close":57970.03},{"timestamp":1726514760000,"open":57969.805,"high":57971.25,"low":57936.46,"close":57940.16},{"timestamp":1726514820000,"open":57940.14,"high":57956.38,"low":57939.55,"close":57956.18},{"timestamp":1726514880000,"open":57955.73,"high":57974.72,"low":57955.49,"close":57974.72},{"timestamp":1726514940000,"open":57974.26,"high":57974.76,"low":57938.62,"close":57944.95},{"timestamp":1726515000000,"open":57945.01,"high":57993.94,"low":57938.46,"close":57990.12},{"timestamp":1726515060000,"open":57989.88,"high":57991.4,"low":57934.16,"close":57939.51},{"timestamp":1726515120000,"open":57940.04,"high":57940.12,"low":57910.22,"close":57937.22},{"timestamp":1726515180000,"open":57937.26,"high":57986.48,"low":57935.64,"close":57986.28},{"timestamp":1726515240000,"open":57986,"high":57986.82,"low":57960.26,"close":57961.74},{"timestamp":1726515300000,"open":57961.62,"high":57977.62,"low":57946.38,"close":57946.82},{"timestamp":1726515360000,"open":57946.58,"high":57959.8,"low":57938.32,"close":57959.68},{"timestamp":1726515420000,"open":57960.12,"high":57960.7,"low":57866.72,"close":57898.58},{"timestamp":1726515480000,"open":57897.94,"high":57925.64,"low":57897.94,"close":57916.74},{"timestamp":1726515540000,"open":57916.9,"high":57946.6,"low":57916.1,"close":57945.6},{"timestamp":1726515600000,"open":57945.38,"high":57946.75,"low":57918.14,"close":57918.5},{"timestamp":1726515660000,"open":57918.88,"high":57949.26,"low":57913.97,"close":57948.38},{"timestamp":1726515720000,"open":57948.32,"high":57962.26,"low":57939.04,"close":57939.92},{"timestamp":1726515780000,"open":57939.86,"high":57959.86,"low":57939.04,"close":57957.6},{"timestamp":1726515840000,"open":57958.06,"high":57961.3,"low":57949.64,"close":57958.54},{"timestamp":1726515900000,"open":57961.78,"high":57975.47,"low":57937.54,"close":57937.7},{"timestamp":1726515960000,"open":57937.71,"high":57962.06,"low":57937.46,"close":57950.48},{"timestamp":1726516020000,"open":57950.56,"high":57969.84,"low":57917.8,"close":57932.16},{"timestamp":1726516080000,"open":57932.4,"high":57932.82,"low":57900.59,"close":57904.81},{"timestamp":1726516140000,"open":57904.08,"high":57915.24,"low":57889.21,"close":57903.62},{"timestamp":1726516200000,"open":57903.08,"high":57955.26,"low":57899.6,"close":57949.6},{"timestamp":1726516260000,"open":57948.9,"high":58011.895,"low":57939.33,"close":57993.88},{"timestamp":1726516320000,"open":57993.36,"high":58005.48,"low":57954.77,"close":57971.46},{"timestamp":1726516380000,"open":57971.9,"high":57999.31,"low":57956.57,"close":57999.22},{"timestamp":1726516440000,"open":57998.44,"high":58004.23,"low":57964.66,"close":57979.5},{"timestamp":1726516500000,"open":57980.5,"high":58001.04,"low":57958.7,"close":57962.54},{"timestamp":1726516560000,"open":57962.27,"high":57996.08,"low":57938.44,"close":57992.16},{"timestamp":1726516620000,"open":57992.15,"high":58021.53,"low":57970.75,"close":58019.46},{"timestamp":1726516680000,"open":58019.12,"high":58023.21,"low":57950.18,"close":57950.25},{"timestamp":1726516740000,"open":57950.18,"high":57957.76,"low":57857.2,"close":57940.605},{"timestamp":1726516800000,"open":57939.01,"high":57940.605,"low":57867,"close":57867.64},{"timestamp":1726516860000,"open":57867.7,"high":57874.27,"low":57843,"close":57861.31},{"timestamp":1726516920000,"open":57861.74,"high":57905.74,"low":57861.31,"close":57888.14},{"timestamp":1726516980000,"open":57887.42,"high":57939.42,"low":57887.28,"close":57906.08},{"timestamp":1726517040000,"open":57906.35,"high":57906.86,"low":57868.45,"close":57897.87},{"timestamp":1726517100000,"open":57897.52,"high":57954.98,"low":57897.2,"close":57954.06},{"timestamp":1726517160000,"open":57954.14,"high":57954.62,"low":57910.06,"close":57912.73},{"timestamp":1726517220000,"open":57912.48,"high":57987.34,"low":57911.78,"close":57982.93},{"timestamp":1726517280000,"open":57982.49,"high":58013.48,"low":57982.2,"close":58012.7},{"timestamp":1726517340000,"open":58013.24,"high":58023.14,"low":57999.66,"close":58012.72},{"timestamp":1726517400000,"open":58012.46,"high":58100.1,"low":58012.14,"close":58094.78},{"timestamp":1726517460000,"open":58094.81,"high":58134.78,"low":58076.98,"close":58131.98},{"timestamp":1726517520000,"open":58131.84,"high":58163.84,"low":58118.78,"close":58131.7},{"timestamp":1726517580000,"open":58130.7,"high":58165.135,"low":58084.85,"close":58155.05},{"timestamp":1726517640000,"open":58156.13,"high":58173.22,"low":58149.67,"close":58162.68},{"timestamp":1726517700000,"open":58162.87,"high":58163.19,"low":58121.24,"close":58127.79},{"timestamp":1726517760000,"open":58127.9,"high":58127.9,"low":58099.59,"close":58108.81},{"timestamp":1726517820000,"open":58108.66,"high":58116.16,"low":58073.06,"close":58073.58},{"timestamp":1726517880000,"open":58073.72,"high":58116.75,"low":58072.87,"close":58096.09},{"timestamp":1726517940000,"open":58095.66,"high":58111.07,"low":58092.48,"close":58109.27},{"timestamp":1726518000000,"open":58109.23,"high":58134.68,"low":58131.68,"close":58133.21},{"timestamp":1726518060000,"open":58133.49,"high":58146.9,"low":58122.62,"close":58127.88},{"timestamp":1726518120000,"open":58127.98,"high":58128.44,"low":58084.925,"close":58087.27},{"timestamp":1726518180000,"open":58087.58,"high":58097.42,"low":58045.42,"close":58045.66},{"timestamp":1726518240000,"open":58046.28,"high":58050.4,"low":58034.78,"close":58035.58},{"timestamp":1726518300000,"open":58035.16,"high":58035.58,"low":57989.97,"close":57990.92},{"timestamp":1726518360000,"open":57991.35,"high":57991.91,"low":57929.875,"close":57929.875},{"timestamp":1726518420000,"open":57929.89,"high":57929.9,"low":57867.69,"close":57869.55},{"timestamp":1726518480000,"open":57870.06,"high":57888.41,"low":57863.675,"close":57865.66},{"timestamp":1726518540000,"open":57866.26,"high":57866.26,"low":57796.62,"close":57797.38},{"timestamp":1726518600000,"open":57797.4,"high":57835.525,"low":57797.19,"close":57809.96},{"timestamp":1726518660000,"open":57809.56,"high":57846.87,"low":57809.18,"close":57820.055},{"timestamp":1726518720000,"open":57819.77,"high":57821.61,"low":57747.525,"close":57748.085},{"timestamp":1726518780000,"open":57747.71,"high":57801.85,"low":57708.54,"close":57787.48},{"timestamp":1726518840000,"open":57788.06,"high":57794.96,"low":57754.455,"close":57765.46},{"timestamp":1726518900000,"open":57766.22,"high":57812.83,"low":57762.79,"close":57782.8},{"timestamp":1726518960000,"open":57781.47,"high":57811.135,"low":57768.04,"close":57809.25},{"timestamp":1726519020000,"open":57808.26,"high":57809.25,"low":57785.695,"close":57791.01},{"timestamp":1726519080000,"open":57792.81,"high":57802.89,"low":57785.62,"close":57787.04},{"timestamp":1726519140000,"open":57786.96,"high":57799.4,"low":57786.58,"close":57798.5},{"timestamp":1726519200000,"open":57798.65,"high":57835.31,"low":57798.11,"close":57798.49},{"timestamp":1726519260000,"open":57798.54,"high":57798.54,"low":57743.44,"close":57762.48},{"timestamp":1726519320000,"open":57762.82,"high":57808.78,"low":57762.06,"close":57808.06},{"timestamp":1726519380000,"open":57808.14,"high":57808.32,"low":57798.6,"close":57800.54},{"timestamp":1726519440000,"open":57800.36,"high":57804.55,"low":57785.61,"close":57800.97},{"timestamp":1726519500000,"open":57800.99,"high":57802.61,"low":57771.755,"close":57783.66},{"timestamp":1726519560000,"open":57783.42,"high":57794.56,"low":57777.26,"close":57784.9},{"timestamp":1726519620000,"open":57784.84,"high":57816.96,"low":57781.22,"close":57816.73},{"timestamp":1726519680000,"open":57816.17,"high":57816.73,"low":57784.25,"close":57787.84},{"timestamp":1726519740000,"open":57787.74,"high":57788.4,"low":57762.43,"close":57763.08},{"timestamp":1726519800000,"open":57763.28,"high":57775.37,"low":57733.57,"close":57772.62},{"timestamp":1726519860000,"open":57773.17,"high":57798.48,"low":57762.29,"close":57762.68},{"timestamp":1726519920000,"open":57762.84,"high":57764.36,"low":57735.82,"close":57736.24},{"timestamp":1726519980000,"open":57736.42,"high":57736.42,"low":57698.055,"close":57715.12},{"timestamp":1726520040000,"open":57715.34,"high":57720.825,"low":57712.5,"close":57716.5},{"timestamp":1726520100000,"open":57715.64,"high":57724.8,"low":57713.37,"close":57718.97},{"timestamp":1726520160000,"open":57718.6,"high":57723.08,"low":57712.68,"close":57721.03},{"timestamp":1726520220000,"open":57721.3,"high":57721.58,"low":57691.42,"close":57692.38},{"timestamp":1726520280000,"open":57692.1,"high":57694.81,"low":57642.28,"close":57647.44},{"timestamp":1726520340000,"open":57647.42,"high":57681.5,"low":57639.27,"close":57681.5},{"timestamp":1726520400000,"open":57682.44,"high":57716.5,"low":57664.96,"close":57666.12},{"timestamp":1726520460000,"open":57666.82,"high":57672.31,"low":57605.24,"close":57618.13},{"timestamp":1726520520000,"open":57618.72,"high":57744.3,"low":57618.13,"close":57743.48},{"timestamp":1726520580000,"open":57743.26,"high":57765.44,"low":57719.34,"close":57745.81},{"timestamp":1726520640000,"open":57745.32,"high":57787.175,"low":57744.98,"close":57785.9},{"timestamp":1726520700000,"open":57785.8,"high":57786.58,"low":57731.3,"close":57732.18},{"timestamp":1726520760000,"open":57732,"high":57766.24,"low":57731.6,"close":57765},{"timestamp":1726520820000,"open":57765.65,"high":57768.92,"low":57746.11,"close":57746.99},{"timestamp":1726520880000,"open":57746.835,"high":57755.2,"low":57723.72,"close":57735.56},{"timestamp":1726520940000,"open":57735.84,"high":57740.98,"low":57734.12,"close":57740.14},{"timestamp":1726521000000,"open":57740.3,"high":57793.38,"low":57739.84,"close":57792.8},{"timestamp":1726521060000,"open":57792.86,"high":57847.06,"low":57789.86,"close":57806.18},{"timestamp":1726521120000,"open":57806.04,"high":57806.18,"low":57747.955,"close":57760.52},{"timestamp":1726521180000,"open":57760,"high":57789.52,"low":57754.26,"close":57788.1},{"timestamp":1726521240000,"open":57788.16,"high":57800.36,"low":57783.92,"close":57799.78},{"timestamp":1726521300000,"open":57800.49,"high":57800.49,"low":57727.98,"close":57729.22},{"timestamp":1726521360000,"open":57730.1,"high":57767,"low":57729.22,"close":57764.03},{"timestamp":1726521420000,"open":57763.28,"high":57788.21,"low":57763.1,"close":57787.12},{"timestamp":1726521480000,"open":57787.52,"high":57810.64,"low":57781.16,"close":57782.12},{"timestamp":1726521540000,"open":57782.14,"high":57838.88,"low":57781.23,"close":57837.96},{"timestamp":1726521600000,"open":57838.4,"high":57849.64,"low":57835.88,"close":57846.35},{"timestamp":1726521660000,"open":57846.01,"high":57847.1,"low":57824.33,"close":57843.06},{"timestamp":1726521720000,"open":57842.98,"high":57854.24,"low":57838.81,"close":57851.86},{"timestamp":1726521780000,"open":57851.98,"high":57890.62,"low":57851.08,"close":57855.2},{"timestamp":1726521840000,"open":57855.36,"high":57889.58,"low":57854.63,"close":57889},{"timestamp":1726521900000,"open":57888.8,"high":57889,"low":57826.6,"close":57870.53},{"timestamp":1726521960000,"open":57870.56,"high":57892.78,"low":57859.14,"close":57865.68},{"timestamp":1726522020000,"open":57866.51,"high":57872.6,"low":57838.53,"close":57840.18},{"timestamp":1726522080000,"open":57839.82,"high":57840.68,"low":57838.14,"close":57838.14},{"timestamp":1726522140000,"open":57836.29,"high":57838.14,"low":57822.73,"close":57823.07},{"timestamp":1726522200000,"open":57823.06,"high":57865.4,"low":57822.92,"close":57824.67},{"timestamp":1726522260000,"open":57825.02,"high":57826.56,"low":57796,"close":57796},{"timestamp":1726522320000,"open":57794.16,"high":57823.64,"low":57768.115,"close":57823.1},{"timestamp":1726522380000,"open":57823.28,"high":57860.7,"low":57822.64,"close":57860.68},{"timestamp":1726522440000,"open":57860.76,"high":57861.02,"low":57845.9,"close":57846.36},{"timestamp":1726522500000,"open":57846.62,"high":57861.2,"low":57836.42,"close":57860.96},{"timestamp":1726522560000,"open":57861.18,"high":57866.86,"low":57800.885,"close":57827.18},{"timestamp":1726522620000,"open":57827.1,"high":57836.84,"low":57805.26,"close":57805.26},{"timestamp":1726522680000,"open":57804.66,"high":57818.01,"low":57788.915,"close":57789.16},{"timestamp":1726522740000,"open":57789.12,"high":57816.82,"low":57787.38,"close":57816.42},{"timestamp":1726522800000,"open":57816.28,"high":57816.42,"low":57791.36,"close":57795.18},{"timestamp":1726522860000,"open":57795.08,"high":57818.29,"low":57794.915,"close":57812.35},{"timestamp":1726522920000,"open":57812.19,"high":57813.52,"low":57797.27,"close":57798.56},{"timestamp":1726522980000,"open":57798.7,"high":57803.82,"low":57798.07,"close":57799.65},{"timestamp":1726523040000,"open":57799.36,"high":57799.84,"low":57797.25,"close":57799.4},{"timestamp":1726523100000,"open":57799.28,"high":57849.82,"low":57798.9,"close":57849.82},{"timestamp":1726523160000,"open":57849.79,"high":57871.79,"low":57849.595,"close":57869.98},{"timestamp":1726523220000,"open":57869.52,"high":57920.9,"low":57869.14,"close":57919.89},{"timestamp":1726523280000,"open":57919.72,"high":57926.45,"low":57908.36,"close":57908.8},{"timestamp":1726523340000,"open":57909.21,"high":57911.53,"low":57899.225,"close":57900.52},{"timestamp":1726523400000,"open":57900.09,"high":57900.56,"low":57891.415,"close":57894.34},{"timestamp":1726523460000,"open":57894.48,"high":57946.54,"low":57894.27,"close":57946.54},{"timestamp":1726523520000,"open":57946.2,"high":57955.82,"low":57931.59,"close":57932.88},{"timestamp":1726523580000,"open":57933.09,"high":57960.57,"low":57930.11,"close":57955.33},{"timestamp":1726523640000,"open":57955.06,"high":57959.24,"low":57954.74,"close":57958.35},{"timestamp":1726523700000,"open":57958.98,"high":57959.13,"low":57956.81,"close":57957.4},{"timestamp":1726523760000,"open":57957.52,"high":57958.07,"low":57920.04,"close":57926.02},{"timestamp":1726523820000,"open":57925.56,"high":57986.615,"low":57925.56,"close":57986.06},{"timestamp":1726523880000,"open":57985.74,"high":57992.34,"low":57969.13,"close":57981.935},{"timestamp":1726523940000,"open":57986.45,"high":57989.48,"low":57981.935,"close":57988.25},{"timestamp":1726524000000,"open":57988.64,"high":58027.13,"low":57966.785,"close":58027.13},{"timestamp":1726524060000,"open":58026.94,"high":58027.4,"low":57974.1,"close":57976.58},{"timestamp":1726524120000,"open":57976.36,"high":57976.58,"low":57957.63,"close":57974.08},{"timestamp":1726524180000,"open":57973.86,"high":57975.56,"low":57927.23,"close":57927.68},{"timestamp":1726524240000,"open":57928.24,"high":57937.54,"low":57915.1,"close":57932.86},{"timestamp":1726524300000,"open":57933.02,"high":57939.34,"low":57920.94,"close":57935.83},{"timestamp":1726524360000,"open":57935.85,"high":57960.47,"low":57934.38,"close":57955.92},{"timestamp":1726524420000,"open":57954.88,"high":57956.07,"low":57924.66,"close":57931.98},{"timestamp":1726524480000,"open":57932.17,"high":57937.82,"low":57901.24,"close":57902.98},{"timestamp":1726524540000,"open":57902.72,"high":57904.26,"low":57877.585,"close":57903.98},{"timestamp":1726524600000,"open":57903.43,"high":57907.14,"low":57866.025,"close":57872.7},{"timestamp":1726524660000,"open":57872.72,"high":57874.28,"low":57868.78,"close":57871.94},{"timestamp":1726524720000,"open":57871.78,"high":57872.58,"low":57836.755,"close":57840.1},{"timestamp":1726524780000,"open":57840.48,"high":57858.16,"low":57839.9,"close":57856.88},{"timestamp":1726524840000,"open":57856.56,"high":57857.28,"low":57833.77,"close":57841.12},{"timestamp":1726524900000,"open":57840.54,"high":57928.18,"low":57840.54,"close":57925.64},{"timestamp":1726524960000,"open":57926.11,"high":57970.33,"low":57921.7,"close":57964.98},{"timestamp":1726525020000,"open":57964.99,"high":57971.8,"low":57964.12,"close":57967.05},{"timestamp":1726525080000,"open":57966.36,"high":57989.92,"low":57966.36,"close":57989.48},{"timestamp":1726525140000,"open":57989.52,"high":57991.49,"low":57953.46,"close":57955.52},{"timestamp":1726525200000,"open":57955.72,"high":57967.64,"low":57954.05,"close":57967.16},{"timestamp":1726525260000,"open":57966.89,"high":57978.5,"low":57961.73,"close":57962.78},{"timestamp":1726525320000,"open":57962.36,"high":57962.82,"low":57881.9,"close":57883.54},{"timestamp":1726525380000,"open":57883.16,"high":57919.435,"low":57883.16,"close":57910.27},{"timestamp":1726525440000,"open":57910.55,"high":57918.41,"low":57898.13,"close":57918.01},{"timestamp":1726525500000,"open":57918.27,"high":57927.16,"low":57897.72,"close":57898.74},{"timestamp":1726525560000,"open":57898.38,"high":57915.36,"low":57898.13,"close":57914.4},{"timestamp":1726525620000,"open":57914.46,"high":57936.02,"low":57910.38,"close":57936.02},{"timestamp":1726525680000,"open":57936.18,"high":57939.57,"low":57911.78,"close":57913.2},{"timestamp":1726525740000,"open":57913.24,"high":57924.9,"low":57910.77,"close":57924.37},{"timestamp":1726525800000,"open":57924.86,"high":57940.49,"low":57912.42,"close":57932.11},{"timestamp":1726525860000,"open":57933.995,"high":57964.32,"low":57932.11,"close":57959.805},{"timestamp":1726525920000,"open":57960.03,"high":57960.44,"low":57931.36,"close":57932.19},{"timestamp":1726525980000,"open":57932.36,"high":57960.88,"low":57931.82,"close":57960.42},{"timestamp":1726526040000,"open":57960.27,"high":57965.66,"low":57958.81,"close":57959.85},{"timestamp":1726526100000,"open":57959.76,"high":57959.85,"low":57926.33,"close":57927.28},{"timestamp":1726526160000,"open":57927.14,"high":57953.08,"low":57926.8,"close":57948.19},{"timestamp":1726526220000,"open":57948.28,"high":57949.28,"low":57909.87,"close":57910.63},{"timestamp":1726526280000,"open":57910.69,"high":57942.58,"low":57910.63,"close":57939.18},{"timestamp":1726526340000,"open":57938.25,"high":57939.48,"low":57919.26,"close":57929.04},{"timestamp":1726526400000,"open":57930.17,"high":57945.33,"low":57923,"close":57945.14},{"timestamp":1726526460000,"open":57945.16,"high":57946.1,"low":57926.45,"close":57927.2},{"timestamp":1726526520000,"open":57926.6,"high":57927.48,"low":57897.105,"close":57897.105},{"timestamp":1726526580000,"open":57895.09,"high":57897.13,"low":57880.52,"close":57886.31},{"timestamp":1726526640000,"open":57886.6,"high":57891.31,"low":57881.1,"close":57890.62},{"timestamp":1726526700000,"open":57890.94,"high":57890.94,"low":57862.05,"close":57862.45},{"timestamp":1726526760000,"open":57863.06,"high":57868.42,"low":57856.25,"close":57857.68},{"timestamp":1726526820000,"open":57857.83,"high":57865.13,"low":57856.88,"close":57864.26},{"timestamp":1726526880000,"open":57864.4,"high":57875.8,"low":57863.98,"close":57870.1},{"timestamp":1726526940000,"open":57870.095,"high":57896.815,"low":57869.38,"close":57895.56},{"timestamp":1726527000000,"open":57895.96,"high":57911.38,"low":57894.94,"close":57911.14},{"timestamp":1726527060000,"open":57910.93,"high":57933.5,"low":57909.82,"close":57932.43},{"timestamp":1726527120000,"open":57932.27,"high":57935.31,"low":57931.56,"close":57935.12},{"timestamp":1726527180000,"open":57935.13,"high":57958.01,"low":57933.8,"close":57957.56},{"timestamp":1726527240000,"open":57957.96,"high":57962.79,"low":57956.98,"close":57961.74},{"timestamp":1726527300000,"open":57962.1,"high":57989.3,"low":57960.71,"close":57989.1},{"timestamp":1726527360000,"open":57988.85,"high":57989.4,"low":57958.3,"close":57958.38},{"timestamp":1726527420000,"open":57958.9,"high":57959.42,"low":57948.48,"close":57957.36},{"timestamp":1726527480000,"open":57957.95,"high":57966.66,"low":57952.76,"close":57966.06},{"timestamp":1726527540000,"open":57966.14,"high":57966.86,"low":57964,"close":57965.08},{"timestamp":1726527600000,"open":57964.78,"high":58042.99,"low":57964.61,"close":58030.58},{"timestamp":1726527660000,"open":58031.02,"high":58058.64,"low":58030.58,"close":58057.2},{"timestamp":1726527720000,"open":58057.31,"high":58063.44,"low":58052.97,"close":58061.65},{"timestamp":1726527780000,"open":58061.52,"high":58063.17,"low":58050.45,"close":58063.14},{"timestamp":1726527840000,"open":58062.71,"high":58065.3,"low":58062.24,"close":58065.18},{"timestamp":1726527900000,"open":58065.35,"high":58086.46,"low":58064.08,"close":58085.92},{"timestamp":1726527960000,"open":58085.64,"high":58117.4,"low":58085.56,"close":58113.81},{"timestamp":1726528020000,"open":58113.56,"high":58114.6,"low":58094.185,"close":58096.46},{"timestamp":1726528080000,"open":58096.38,"high":58096.96,"low":58089.94,"close":58089.94},{"timestamp":1726528140000,"open":58090.67,"high":58096.29,"low":58089.94,"close":58095.78},{"timestamp":1726528200000,"open":58095.33,"high":58097.26,"low":58078.46,"close":58087.2},{"timestamp":1726528260000,"open":58087.62,"high":58097.8,"low":58080.26,"close":58080.3},{"timestamp":1726528320000,"open":58080.9,"high":58082.38,"low":58062.64,"close":58073.88},{"timestamp":1726528380000,"open":58073.6,"high":58085.12,"low":58072.62,"close":58082},{"timestamp":1726528440000,"open":58082.19,"high":58082.94,"low":58080.58,"close":58081.32},{"timestamp":1726528500000,"open":58081.44,"high":58086.08,"low":58081.2,"close":58086.08},{"timestamp":1726528560000,"open":58086.18,"high":58112.935,"low":58085.02,"close":58111.92},{"timestamp":1726528620000,"open":58111.82,"high":58142.69,"low":58111,"close":58138.46},{"timestamp":1726528680000,"open":58138.08,"high":58144.66,"low":58137.75,"close":58144.32},{"timestamp":1726528740000,"open":58158.805,"high":58176.54,"low":58144.32,"close":58172.58},{"timestamp":1726528800000,"open":58172.49,"high":58184.6,"low":58169.23,"close":58183.56},{"timestamp":1726528860000,"open":58184.18,"high":58199.64,"low":58179.34,"close":58179.92},{"timestamp":1726528920000,"open":58180.12,"high":58191.355,"low":58160.4,"close":58182.31},{"timestamp":1726528980000,"open":58182.305,"high":58213.95,"low":58182.305,"close":58205.11},{"timestamp":1726529040000,"open":58205,"high":58231.73,"low":58201.82,"close":58230.97},{"timestamp":1726529100000,"open":58230.8,"high":58231.42,"low":58203.14,"close":58230.24},{"timestamp":1726529160000,"open":58230.2,"high":58231.28,"low":58226.62,"close":58228.02},{"timestamp":1726529220000,"open":58227.8,"high":58256.5,"low":58227.19,"close":58252.9},{"timestamp":1726529280000,"open":58252.75,"high":58253.7,"low":58223.025,"close":58224.9},{"timestamp":1726529340000,"open":58224.68,"high":58227.81,"low":58224.22,"close":58227.09},{"timestamp":1726529400000,"open":58227.14,"high":58243.98,"low":58226.8,"close":58239.12},{"timestamp":1726529460000,"open":58239.47,"high":58268.7,"low":58238.54,"close":58257.63},{"timestamp":1726529520000,"open":58257.5,"high":58266.69,"low":58240.24,"close":58266.32},{"timestamp":1726529580000,"open":58266.52,"high":58266.74,"low":58253.16,"close":58253.46},{"timestamp":1726529640000,"open":58252.99,"high":58273.79,"low":58249.64,"close":58270.6},{"timestamp":1726529700000,"open":58270.89,"high":58271.26,"low":58242.24,"close":58246.46},{"timestamp":1726529760000,"open":58246.83,"high":58247.2,"low":58237.74,"close":58237.91},{"timestamp":1726529820000,"open":58237.905,"high":58240.81,"low":58211.67,"close":58211.67},{"timestamp":1726529880000,"open":58212.14,"high":58212.5,"low":58209.98,"close":58210.86},{"timestamp":1726529940000,"open":58210.77,"high":58224.32,"low":58210.72,"close":58223.6},{"timestamp":1726530000000,"open":58222.63,"high":58223.6,"low":58212.315,"close":58214.44},{"timestamp":1726530060000,"open":58214.64,"high":58227.76,"low":58206.02,"close":58227.76},{"timestamp":1726530120000,"open":58227.69,"high":58243.79,"low":58226.195,"close":58242.86},{"timestamp":1726530180000,"open":58242.18,"high":58274.26,"low":58242.13,"close":58264.46},{"timestamp":1726530240000,"open":58264.5,"high":58266.385,"low":58263.17,"close":58265.12},{"timestamp":1726530300000,"open":58264.91,"high":58287.82,"low":58256.16,"close":58287.02},{"timestamp":1726530360000,"open":58286.98,"high":58368.38,"low":58286.64,"close":58327.32},{"timestamp":1726530420000,"open":58327.2,"high":58410.045,"low":58326.98,"close":58405.94},{"timestamp":1726530480000,"open":58405.35,"high":58406.02,"low":58345.335,"close":58348.26},{"timestamp":1726530540000,"open":58348.18,"high":58348.26,"low":58324.18,"close":58326.01},{"timestamp":1726530600000,"open":58325.48,"high":58333.99,"low":58289.06,"close":58296.91},{"timestamp":1726530660000,"open":58297.14,"high":58297.4,"low":58271.89,"close":58273},{"timestamp":1726530720000,"open":58272.5,"high":58273.08,"low":58248.32,"close":58248.91},{"timestamp":1726530780000,"open":58249.16,"high":58249.81,"low":58217.87,"close":58220.51},{"timestamp":1726530840000,"open":58220.3,"high":58231.515,"low":58219.95,"close":58228.84},{"timestamp":1726530900000,"open":58228.79,"high":58229.31,"low":58214.12,"close":58215.14},{"timestamp":1726530960000,"open":58214.47,"high":58215.48,"low":58185.46,"close":58188.75},{"timestamp":1726531020000,"open":58188.73,"high":58191.55,"low":58188.42,"close":58190.56},{"timestamp":1726531080000,"open":58190.34,"high":58191.64,"low":58189.78,"close":58190.6},{"timestamp":1726531140000,"open":58190.54,"high":58212.97,"low":58190.37,"close":58211.19},{"timestamp":1726531200000,"open":58211.08,"high":58211.74,"low":58176.215,"close":58198.34},{"timestamp":1726531260000,"open":58198.38,"high":58208.76,"low":58183.3,"close":58183.47},{"timestamp":1726531320000,"open":58183.65,"high":58248,"low":58183.32,"close":58240.7},{"timestamp":1726531380000,"open":58241.195,"high":58264.7,"low":58240.595,"close":58249.91},{"timestamp":1726531440000,"open":58249.95,"high":58267.525,"low":58241.32,"close":58267.525},{"timestamp":1726531500000,"open":58267.545,"high":58290,"low":58267.525,"close":58285.11},{"timestamp":1726531560000,"open":58285.07,"high":58299.66,"low":58278.82,"close":58279.9},{"timestamp":1726531620000,"open":58280.66,"high":58292.8,"low":58279.9,"close":58282.01},{"timestamp":1726531680000,"open":58282.18,"high":58310.865,"low":58276.94,"close":58310.395},{"timestamp":1726531740000,"open":58311.28,"high":58337.24,"low":58289.42,"close":58289.42},{"timestamp":1726531800000,"open":58289.18,"high":58300.9,"low":58280.14,"close":58300.61},{"timestamp":1726531860000,"open":58300.4,"high":58334.27,"low":58298.83,"close":58334.19},{"timestamp":1726531920000,"open":58333.6,"high":58338.75,"low":58316.13,"close":58338.1},{"timestamp":1726531980000,"open":58338.43,"high":58339.5,"low":58320.38,"close":58321.16},{"timestamp":1726532040000,"open":58321.68,"high":58322.4,"low":58318.21,"close":58319.34},{"timestamp":1726532100000,"open":58319.11,"high":58342.695,"low":58318.9,"close":58340.88},{"timestamp":1726532160000,"open":58340.44,"high":58341.7,"low":58340.22,"close":58340.72},{"timestamp":1726532220000,"open":58340.82,"high":58341.19,"low":58255.04,"close":58256.88},{"timestamp":1726532280000,"open":58258.11,"high":58299.88,"low":58256.88,"close":58299.44},{"timestamp":1726532340000,"open":58299.1,"high":58301.84,"low":58287.8,"close":58290.12},{"timestamp":1726532400000,"open":58290.42,"high":58291.19,"low":58281.58,"close":58281.88},{"timestamp":1726532460000,"open":58282.08,"high":58295.8,"low":58276.54,"close":58292.3},{"timestamp":1726532520000,"open":58292.84,"high":58292.84,"low":58258.26,"close":58259.12},{"timestamp":1726532580000,"open":58259.38,"high":58271.43,"low":58258.36,"close":58270.94},{"timestamp":1726532640000,"open":58270.85,"high":58271.38,"low":58248.02,"close":58249.31},{"timestamp":1726532700000,"open":58248.7,"high":58249.82,"low":58236.51,"close":58236.71},{"timestamp":1726532760000,"open":58236.64,"high":58239.04,"low":58231.2,"close":58238.76},{"timestamp":1726532820000,"open":58238.8,"high":58238.82,"low":58231.43,"close":58231.91},{"timestamp":1726532880000,"open":58231.7,"high":58232.35,"low":58150.88,"close":58189.89},{"timestamp":1726532940000,"open":58190.135,"high":58199.33,"low":58184.5,"close":58199.28},{"timestamp":1726533000000,"open":58199.385,"high":58208.8,"low":58183.3,"close":58185.795},{"timestamp":1726533060000,"open":58185.875,"high":58227.525,"low":58184.1,"close":58200},{"timestamp":1726533120000,"open":58201.695,"high":58204.045,"low":58161.74,"close":58163.46},{"timestamp":1726533180000,"open":58163.68,"high":58200.22,"low":58162.52,"close":58198.93},{"timestamp":1726533240000,"open":58199.18,"high":58199.51,"low":58181.31,"close":58195.88},{"timestamp":1726533300000,"open":58195.64,"high":58196.1,"low":58183.37,"close":58187.18},{"timestamp":1726533360000,"open":58187.7,"high":58187.72,"low":58126.58,"close":58127.35},{"timestamp":1726533420000,"open":58127.15,"high":58127.92,"low":58111.11,"close":58122.88},{"timestamp":1726533480000,"open":58122.52,"high":58122.88,"low":58074.955,"close":58111.99},{"timestamp":1726533540000,"open":58112.02,"high":58115.38,"low":58109.47,"close":58111.355},{"timestamp":1726533600000,"open":58111.11,"high":58111.56,"low":58091.465,"close":58091.465},{"timestamp":1726533660000,"open":58090.39,"high":58091.465,"low":58077.34,"close":58082.77},{"timestamp":1726533720000,"open":58082.6,"high":58086.26,"low":58066.28,"close":58084.19},{"timestamp":1726533780000,"open":58083.72,"high":58084.78,"low":58074.09,"close":58074.09},{"timestamp":1726533840000,"open":58074.72,"high":58077.78,"low":58073.84,"close":58076.84},{"timestamp":1726533900000,"open":58077.41,"high":58087.07,"low":58051.94,"close":58052.26},{"timestamp":1726533960000,"open":58052.78,"high":58072.96,"low":57996.72,"close":58016.73},{"timestamp":1726534020000,"open":58016.42,"high":58020.08,"low":57963.94,"close":57964.23},{"timestamp":1726534080000,"open":57964.56,"high":58013.08,"low":57964.23,"close":57990.22},{"timestamp":1726534140000,"open":57990.545,"high":57996.64,"low":57932.5,"close":57942.78},{"timestamp":1726534200000,"open":57942.62,"high":57969.24,"low":57892.98,"close":57955.26},{"timestamp":1726534260000,"open":57955.58,"high":57959.6,"low":57911.82,"close":57912.81},{"timestamp":1726534320000,"open":57912.76,"high":57923.12,"low":57887.66,"close":57888.75},{"timestamp":1726534380000,"open":57889.11,"high":57893.36,"low":57861.42,"close":57877.49},{"timestamp":1726534440000,"open":57876.98,"high":57879.325,"low":57757.84,"close":57757.84},{"timestamp":1726534500000,"open":57758.12,"high":57829.19,"low":57711.39,"close":57718.29},{"timestamp":1726534560000,"open":57717.52,"high":57735.345,"low":57650.12,"close":57731.48},{"timestamp":1726534620000,"open":57731.4,"high":57736.04,"low":57629.06,"close":57629.5},{"timestamp":1726534680000,"open":57629.23,"high":57686.06,"low":57620.45,"close":57658.685},{"timestamp":1726534740000,"open":57658.945,"high":57699.47,"low":57622.59,"close":57630.62},{"timestamp":1726534800000,"open":57630.31,"high":57703.16,"low":57628.16,"close":57696.46},{"timestamp":1726534860000,"open":57696.44,"high":57753.345,"low":57694.28,"close":57737.98},{"timestamp":1726534920000,"open":57737.26,"high":57761.04,"low":57718.97,"close":57734.12},{"timestamp":1726534980000,"open":57733.88,"high":57765.75,"low":57733.74,"close":57765.75},{"timestamp":1726535040000,"open":57766.7,"high":57767.31,"low":57762.66,"close":57765.7},{"timestamp":1726535100000,"open":57765.72,"high":57766.54,"low":57725.38,"close":57760.23},{"timestamp":1726535160000,"open":57760.42,"high":57831.755,"low":57757.79,"close":57798.1},{"timestamp":1726535220000,"open":57798,"high":57836.05,"low":57787.565,"close":57835.37},{"timestamp":1726535280000,"open":57835.42,"high":57846.18,"low":57814.2,"close":57825.695},{"timestamp":1726535340000,"open":57825.79,"high":57837.265,"low":57769.72,"close":57770.85},{"timestamp":1726535400000,"open":57770.25,"high":57817.835,"low":57748.825,"close":57787.62},{"timestamp":1726535460000,"open":57783.91,"high":57815.28,"low":57782.71,"close":57809.72},{"timestamp":1726535520000,"open":57810.52,"high":57815.88,"low":57720.385,"close":57740.6},{"timestamp":1726535580000,"open":57740.34,"high":57745.91,"low":57648.14,"close":57663.93},{"timestamp":1726535640000,"open":57663.76,"high":57709.16,"low":57645.93,"close":57706.76},{"timestamp":1726535700000,"open":57707.15,"high":57757.54,"low":57689.48,"close":57740.92},{"timestamp":1726535760000,"open":57741.19,"high":57796.35,"low":57740.92,"close":57796.35},{"timestamp":1726535820000,"open":57796.605,"high":57833.26,"low":57753.51,"close":57762.46},{"timestamp":1726535880000,"open":57765.225,"high":57770.54,"low":57735.04,"close":57752.42},{"timestamp":1726535940000,"open":57752.7,"high":57754.67,"low":57745.95,"close":57752.62},{"timestamp":1726536000000,"open":57752.38,"high":57826.9,"low":57751.71,"close":57825.255},{"timestamp":1726536060000,"open":57825.505,"high":57832.68,"low":57785,"close":57792.8},{"timestamp":1726536120000,"open":57793.04,"high":57826.59,"low":57792.08,"close":57822.2},{"timestamp":1726536180000,"open":57821.95,"high":57823.26,"low":57788.48,"close":57798.36},{"timestamp":1726536240000,"open":57798.53,"high":57810.055,"low":57790.1,"close":57801.41},{"timestamp":1726536300000,"open":57800.85,"high":57835.31,"low":57800.56,"close":57834.64},{"timestamp":1726536360000,"open":57832.1,"high":57834.64,"low":57773.22,"close":57809.06},{"timestamp":1726536420000,"open":57809.1,"high":57812.16,"low":57792.75,"close":57792.84},{"timestamp":1726536480000,"open":57792.59,"high":57794.52,"low":57768.6,"close":57777.89},{"timestamp":1726536540000,"open":57778.36,"high":57819.58,"low":57777.89,"close":57818.94},{"timestamp":1726536600000,"open":57819.03,"high":57829.92,"low":57807.62,"close":57812.18},{"timestamp":1726536660000,"open":57812.36,"high":57871.605,"low":57812.02,"close":57859.655},{"timestamp":1726536720000,"open":57859.9,"high":57871.93,"low":57836.5,"close":57871.08},{"timestamp":1726536780000,"open":57870.34,"high":57871.08,"low":57846.46,"close":57868.57},{"timestamp":1726536840000,"open":57869.04,"high":57873.225,"low":57866.96,"close":57870.57},{"timestamp":1726536900000,"open":57870.26,"high":57871.735,"low":57837.52,"close":57839.54},{"timestamp":1726536960000,"open":57839.14,"high":57863.595,"low":57788.33,"close":57800.25},{"timestamp":1726537020000,"open":57800.4,"high":57826.75,"low":57800.25,"close":57826.75},{"timestamp":1726537080000,"open":57826.78,"high":57846.21,"low":57820.4,"close":57840.41},{"timestamp":1726537140000,"open":57840.62,"high":57843.71,"low":57839.8,"close":57841.28},{"timestamp":1726537200000,"open":57840.64,"high":57884.39,"low":57825.5,"close":57880.29},{"timestamp":1726537260000,"open":57880.13,"high":57914.89,"low":57876.27,"close":57914.66},{"timestamp":1726537320000,"open":57913.9,"high":57945.76,"low":57900.34,"close":57929.03},{"timestamp":1726537380000,"open":57929.05,"high":57946.1,"low":57909.68,"close":57909.68},{"timestamp":1726537440000,"open":57903.67,"high":57936.9,"low":57897.58,"close":57936.75},{"timestamp":1726537500000,"open":57940.115,"high":57950,"low":57934.14,"close":57934.71},{"timestamp":1726537560000,"open":57935.11,"high":57960.55,"low":57922.79,"close":57937.94},{"timestamp":1726537620000,"open":57938.01,"high":57940.24,"low":57904.54,"close":57905.24},{"timestamp":1726537680000,"open":57905.22,"high":57908.07,"low":57898.9,"close":57900.36},{"timestamp":1726537740000,"open":57900.72,"high":57901.03,"low":57873.27,"close":57882.45},{"timestamp":1726537800000,"open":57883.28,"high":57898.065,"low":57879.74,"close":57897.425},{"timestamp":1726537860000,"open":57897.44,"high":57915.02,"low":57875.64,"close":57876.43},{"timestamp":1726537920000,"open":57876.08,"high":57893.02,"low":57871.36,"close":57890.27},{"timestamp":1726537980000,"open":57890.285,"high":57909.9,"low":57889.22,"close":57906.31},{"timestamp":1726538040000,"open":57904.71,"high":57906.31,"low":57882.87,"close":57896.5},{"timestamp":1726538100000,"open":57896.21,"high":57896.66,"low":57845.575,"close":57854.08},{"timestamp":1726538160000,"open":57854.13,"high":57863.14,"low":57853.84,"close":57862.565},{"timestamp":1726538220000,"open":57863.16,"high":57868.12,"low":57857.74,"close":57860.07},{"timestamp":1726538280000,"open":57860.14,"high":57872.625,"low":57859.66,"close":57870.32},{"timestamp":1726538340000,"open":57870.56,"high":57897.64,"low":57865.95,"close":57896.83},{"timestamp":1726538400000,"open":57896.87,"high":57949.82,"low":57896.36,"close":57931.96},{"timestamp":1726538460000,"open":57931.86,"high":57949.75,"low":57931,"close":57942.38},{"timestamp":1726538520000,"open":57942.52,"high":57948.84,"low":57933.64,"close":57945.06},{"timestamp":1726538580000,"open":57945.4,"high":57946.72,"low":57937.96,"close":57940.39},{"timestamp":1726538640000,"open":57940.51,"high":57940.76,"low":57917.9,"close":57922.1},{"timestamp":1726538700000,"open":57922.36,"high":57946.695,"low":57921.5,"close":57944.36},{"timestamp":1726538760000,"open":57943.84,"high":57944.84,"low":57910.78,"close":57910.78},{"timestamp":1726538820000,"open":57909.55,"high":57911.045,"low":57899.58,"close":57900.69},{"timestamp":1726538880000,"open":57900.55,"high":57902.075,"low":57871.15,"close":57883.42},{"timestamp":1726538940000,"open":57883.52,"high":57895.08,"low":57883.2,"close":57895},{"timestamp":1726539000000,"open":57895.48,"high":57896.05,"low":57851.05,"close":57851.77},{"timestamp":1726539060000,"open":57852.12,"high":57857.12,"low":57840.42,"close":57841.26},{"timestamp":1726539120000,"open":57841.24,"high":57850.16,"low":57840.5,"close":57842.37},{"timestamp":1726539180000,"open":57843.4,"high":57854.36,"low":57842.37,"close":57853.9},{"timestamp":1726539240000,"open":57854.38,"high":57854.71,"low":57845.26,"close":57845.69},{"timestamp":1726539300000,"open":57845.72,"high":57869.915,"low":57840.64,"close":57867.47},{"timestamp":1726539360000,"open":57868.24,"high":57868.24,"low":57855.88,"close":57856.12},{"timestamp":1726539420000,"open":57856.1,"high":57924.54,"low":57846.46,"close":57923.34},{"timestamp":1726539480000,"open":57923.6,"high":57966.08,"low":57921.1,"close":57965.04},{"timestamp":1726539540000,"open":57965.06,"high":57965.3,"low":57938.13,"close":57939.46},{"timestamp":1726539600000,"open":57939.16,"high":57939.66,"low":57917.97,"close":57919.19},{"timestamp":1726539660000,"open":57919.36,"high":57922.405,"low":57906.44,"close":57908.22},{"timestamp":1726539720000,"open":57907.32,"high":57909.08,"low":57887.98,"close":57888.53},{"timestamp":1726539780000,"open":57888.03,"high":57888.64,"low":57855.82,"close":57876.56},{"timestamp":1726539840000,"open":57876.17,"high":57922.54,"low":57876.17,"close":57921.85},{"timestamp":1726539900000,"open":57921.94,"high":57939.64,"low":57919.42,"close":57939.16},{"timestamp":1726539960000,"open":57938.88,"high":57949.175,"low":57938.2,"close":57946.25},{"timestamp":1726540020000,"open":57946.2,"high":57971.1,"low":57943.32,"close":57967.16},{"timestamp":1726540080000,"open":57967.48,"high":57968.18,"low":57914.275,"close":57914.275},{"timestamp":1726540140000,"open":57914.04,"high":57914.55,"low":57896.99,"close":57901.35},{"timestamp":1726540200000,"open":57901.345,"high":57902.24,"low":57898.35,"close":57898.68},{"timestamp":1726540260000,"open":57899.18,"high":57904.1,"low":57898.37,"close":57903.96},{"timestamp":1726540320000,"open":57903.3,"high":57919.1,"low":57877.49,"close":57918.74},{"timestamp":1726540380000,"open":57918.16,"high":57919.19,"low":57908.44,"close":57909.54},{"timestamp":1726540440000,"open":57909.88,"high":57923.03,"low":57909.13,"close":57922.25},{"timestamp":1726540500000,"open":57922.45,"high":57933.38,"low":57921.68,"close":57932.7},{"timestamp":1726540560000,"open":57933.18,"high":58035.545,"low":57932.61,"close":58030.09},{"timestamp":1726540620000,"open":58030.28,"high":58030.51,"low":58000.72,"close":58017.14},{"timestamp":1726540680000,"open":58017.34,"high":58021.425,"low":58016.84,"close":58019.405},{"timestamp":1726540740000,"open":58019.42,"high":58019.965,"low":57998.42,"close":58000.12},{"timestamp":1726540800000,"open":57999.99,"high":58074.72,"low":57999.62,"close":58074.7},{"timestamp":1726540860000,"open":58074.43,"high":58088.12,"low":58067.52,"close":58088.12},{"timestamp":1726540920000,"open":58087.76,"high":58100.97,"low":58081.95,"close":58100.04},{"timestamp":1726540980000,"open":58099.85,"high":58127.68,"low":58099.85,"close":58127.1},{"timestamp":1726541040000,"open":58127.46,"high":58138.59,"low":58095.38,"close":58108.2},{"timestamp":1726541100000,"open":58108.18,"high":58145.24,"low":58107.12,"close":58143.92},{"timestamp":1726541160000,"open":58144.08,"high":58146.495,"low":58117.86,"close":58118.8},{"timestamp":1726541220000,"open":58118.84,"high":58154.66,"low":58118.01,"close":58154.08},{"timestamp":1726541280000,"open":58154.82,"high":58195.02,"low":58153.32,"close":58189.85},{"timestamp":1726541340000,"open":58189.53,"high":58190.24,"low":58182.26,"close":58186.8},{"timestamp":1726541400000,"open":58187.12,"high":58187.4,"low":58155.7,"close":58174.28},{"timestamp":1726541460000,"open":58174.02,"high":58185.43,"low":58123.06,"close":58123.06},{"timestamp":1726541520000,"open":58123.62,"high":58134.345,"low":58067.28,"close":58082.77},{"timestamp":1726541580000,"open":58082.4,"high":58104.04,"low":58066.905,"close":58067.08},{"timestamp":1726541640000,"open":58067.075,"high":58105.57,"low":58063.76,"close":58104},{"timestamp":1726541700000,"open":58103.93,"high":58106.33,"low":58094.76,"close":58100.68},{"timestamp":1726541760000,"open":58101.24,"high":58108.89,"low":58097.38,"close":58097.84},{"timestamp":1726541820000,"open":58098.04,"high":58109.68,"low":58096.83,"close":58106.79},{"timestamp":1726541880000,"open":58108.49,"high":58110.14,"low":58106.79,"close":58107.75},{"timestamp":1726541940000,"open":58107.63,"high":58109.76,"low":58102.78,"close":58108.24},{"timestamp":1726542000000,"open":58108.03,"high":58111.17,"low":58098.27,"close":58109.84},{"timestamp":1726542060000,"open":58110.12,"high":58110.43,"low":58102.35,"close":58103.98},{"timestamp":1726542120000,"open":58103.78,"high":58104.63,"low":58083.18,"close":58083.34},{"timestamp":1726542180000,"open":58083.18,"high":58087.02,"low":58081.62,"close":58081.88},{"timestamp":1726542240000,"open":58082.16,"high":58142.7,"low":58040.13,"close":58131.78},{"timestamp":1726542300000,"open":58131.84,"high":58143.74,"low":58102.02,"close":58104.07},{"timestamp":1726542360000,"open":58104.41,"high":58131.675,"low":58099.28,"close":58119.48},{"timestamp":1726542420000,"open":58119.58,"high":58120.34,"low":58098.64,"close":58099.6},{"timestamp":1726542480000,"open":58099.78,"high":58100.76,"low":58092.67,"close":58092.67},{"timestamp":1726542540000,"open":58091.19,"high":58100.28,"low":58086.5,"close":58094.545},{"timestamp":1726542600000,"open":58094.04,"high":58118.78,"low":58091.46,"close":58116.05},{"timestamp":1726542660000,"open":58115.82,"high":58119.78,"low":58115.44,"close":58119.24},{"timestamp":1726542720000,"open":58119.28,"high":58121.12,"low":58100.54,"close":58121.12},{"timestamp":1726542780000,"open":58121.38,"high":58123.95,"low":58110.2,"close":58110.2},{"timestamp":1726542840000,"open":58110.58,"high":58111.23,"low":58077.06,"close":58078.4},{"timestamp":1726542900000,"open":58077.96,"high":58110.47,"low":58077.96,"close":58109.06},{"timestamp":1726542960000,"open":58108.9,"high":58109.88,"low":58105.22,"close":58108.91},{"timestamp":1726543020000,"open":58109.04,"high":58109.45,"low":58095.27,"close":58096.01},{"timestamp":1726543080000,"open":58095.85,"high":58096.46,"low":58083.85,"close":58084.14},{"timestamp":1726543140000,"open":58084.24,"high":58084.82,"low":58038.77,"close":58039.12},{"timestamp":1726543200000,"open":58038.81,"high":58039.26,"low":58030.58,"close":58031.34},{"timestamp":1726543260000,"open":58031.21,"high":58031.76,"low":58008.1,"close":58012.37},{"timestamp":1726543320000,"open":58012.38,"high":58057.06,"low":58011.88,"close":58056.72},{"timestamp":1726543380000,"open":58056.62,"high":58080.835,"low":58055.97,"close":58079.9},{"timestamp":1726543440000,"open":58079.68,"high":58080.06,"low":58067.19,"close":58079.66},{"timestamp":1726543500000,"open":58079.48,"high":58080.23,"low":58078.56,"close":58078.77},{"timestamp":1726543560000,"open":58078.54,"high":58081.24,"low":58078.3,"close":58081.12},{"timestamp":1726543620000,"open":58080.85,"high":58081.4,"low":58048.08,"close":58053.64},{"timestamp":1726543680000,"open":58053.34,"high":58074.31,"low":58052.72,"close":58073.84},{"timestamp":1726543740000,"open":58073.46,"high":58081.61,"low":58073.07,"close":58077.2},{"timestamp":1726543800000,"open":58076.82,"high":58079.88,"low":58076.5,"close":58079.5},{"timestamp":1726543860000,"open":58079.3,"high":58079.5,"low":58072.6,"close":58073.7},{"timestamp":1726543920000,"open":58073.88,"high":58079.7,"low":58058.88,"close":58079.36},{"timestamp":1726543980000,"open":58079.37,"high":58080.58,"low":58074.48,"close":58074.92},{"timestamp":1726544040000,"open":58075.08,"high":58075.91,"low":58073.96,"close":58074.99},{"timestamp":1726544100000,"open":58074.6,"high":58105,"low":58073.92,"close":58100.48},{"timestamp":1726544160000,"open":58100.4,"high":58133.96,"low":58099.92,"close":58129.37},{"timestamp":1726544220000,"open":58129.68,"high":58132.54,"low":58126.3,"close":58126.42},{"timestamp":1726544280000,"open":58127.1,"high":58127.32,"low":58119.44,"close":58119.9},{"timestamp":1726544340000,"open":58119.8,"high":58120.44,"low":58093.8,"close":58094.24},{"timestamp":1726544400000,"open":58094.32,"high":58098.965,"low":58094.05,"close":58098.57},{"timestamp":1726544460000,"open":58098.28,"high":58117.58,"low":58094.92,"close":58116.3},{"timestamp":1726544520000,"open":58116,"high":58116.82,"low":58099.09,"close":58103.99},{"timestamp":1726544580000,"open":58104.375,"high":58115.98,"low":58102.38,"close":58103.8},{"timestamp":1726544640000,"open":58103.77,"high":58130.14,"low":58103.5,"close":58130.14},{"timestamp":1726544700000,"open":58130.48,"high":58132.66,"low":58128.73,"close":58131.73},{"timestamp":1726544760000,"open":58131.59,"high":58132.06,"low":58102.55,"close":58102.92},{"timestamp":1726544820000,"open":58102.93,"high":58107.21,"low":58092.61,"close":58093.8},{"timestamp":1726544880000,"open":58092.84,"high":58111.01,"low":58081.9,"close":58110.4},{"timestamp":1726544940000,"open":58110.52,"high":58110.87,"low":58109.34,"close":58110.33},{"timestamp":1726545000000,"open":58109.58,"high":58110.43,"low":58084.52,"close":58085.36},{"timestamp":1726545060000,"open":58085.27,"high":58089.62,"low":58056.1,"close":58057.44},{"timestamp":1726545120000,"open":58057.08,"high":58087.48,"low":58056.5,"close":58085.66},{"timestamp":1726545180000,"open":58086.16,"high":58087.41,"low":58079.47,"close":58084.96},{"timestamp":1726545240000,"open":58085.77,"high":58085.77,"low":58079.98,"close":58081.38},{"timestamp":1726545300000,"open":58080.71,"high":58081.54,"low":58080.07,"close":58080.88},{"timestamp":1726545360000,"open":58080.93,"high":58081.62,"low":58060.32,"close":58060.56},{"timestamp":1726545420000,"open":58060.76,"high":58071.29,"low":58060.55,"close":58070.52},{"timestamp":1726545480000,"open":58071.1,"high":58071.1,"low":58050.04,"close":58050.69},{"timestamp":1726545540000,"open":58050.02,"high":58053.78,"low":58048.62,"close":58053.42},{"timestamp":1726545600000,"open":58053.28,"high":58064.2,"low":58053.28,"close":58060.26},{"timestamp":1726545660000,"open":58059.97,"high":58060.59,"low":58050.6,"close":58057.22},{"timestamp":1726545720000,"open":58056.56,"high":58058.04,"low":58042.79,"close":58044.44},{"timestamp":1726545780000,"open":58044.48,"high":58045.82,"low":58030.135,"close":58030.135},{"timestamp":1726545840000,"open":58029.14,"high":58061.27,"low":58025.8,"close":58060.76},{"timestamp":1726545900000,"open":58060.52,"high":58108.48,"low":58060.39,"close":58090.04},{"timestamp":1726545960000,"open":58090.11,"high":58138.23,"low":58089.64,"close":58134.58},{"timestamp":1726546020000,"open":58134.74,"high":58134.74,"low":58117.44,"close":58122.11},{"timestamp":1726546080000,"open":58122.08,"high":58124.75,"low":58121.46,"close":58123.74},{"timestamp":1726546140000,"open":58124.34,"high":58124.45,"low":58116.03,"close":58122.95},{"timestamp":1726546200000,"open":58122.54,"high":58171.2,"low":58121.35,"close":58168.18},{"timestamp":1726546260000,"open":58167.93,"high":58168.25,"low":58150.58,"close":58151.325},{"timestamp":1726546320000,"open":58151.62,"high":58154,"low":58150.58,"close":58153.64},{"timestamp":1726546380000,"open":58153.86,"high":58154,"low":58150.25,"close":58150.25},{"timestamp":1726546440000,"open":58150.78,"high":58151.76,"low":58149.58,"close":58150.42},{"timestamp":1726546500000,"open":58150.36,"high":58157.75,"low":58148.89,"close":58149.58},{"timestamp":1726546560000,"open":58149.49,"high":58166.28,"low":58144.1,"close":58165.62},{"timestamp":1726546620000,"open":58166.04,"high":58168.38,"low":58149.2,"close":58149.57},{"timestamp":1726546680000,"open":58149.54,"high":58162.395,"low":58145.46,"close":58161.24},{"timestamp":1726546740000,"open":58160.92,"high":58167.18,"low":58147.22,"close":58155.06},{"timestamp":1726546800000,"open":58154.46,"high":58150.24,"low":58149.09,"close":58149.88},{"timestamp":1726546860000,"open":58149.59,"high":58153.96,"low":58149.02,"close":58150.01},{"timestamp":1726546920000,"open":58150.5,"high":58152.56,"low":58149.2,"close":58152.56},{"timestamp":1726546980000,"open":58152.22,"high":58159.22,"low":58151.66,"close":58158.81},{"timestamp":1726547040000,"open":58158.28,"high":58186.28,"low":58156.8,"close":58185.58},{"timestamp":1726547100000,"open":58185.68,"high":58243.13,"low":58183.17,"close":58230.75},{"timestamp":1726547160000,"open":58231.1,"high":58240.88,"low":58230.05,"close":58234.34},{"timestamp":1726547220000,"open":58234.21,"high":58238.03,"low":58232.19,"close":58232.62},{"timestamp":1726547280000,"open":58232.57,"high":58233.09,"low":58212.58,"close":58213},{"timestamp":1726547340000,"open":58213.5,"high":58218.78,"low":58213,"close":58217.65},{"timestamp":1726547400000,"open":58217.5,"high":58240.32,"low":58217.5,"close":58240.02},{"timestamp":1726547460000,"open":58240.14,"high":58240.18,"low":58238.88,"close":58239.68},{"timestamp":1726547520000,"open":58239.72,"high":58255.34,"low":58238.87,"close":58242.62},{"timestamp":1726547580000,"open":58242.18,"high":58242.89,"low":58223.98,"close":58224.8},{"timestamp":1726547640000,"open":58224.38,"high":58242.48,"low":58223.96,"close":58241.96},{"timestamp":1726547700000,"open":58242.16,"high":58243.32,"low":58241.08,"close":58242.54},{"timestamp":1726547760000,"open":58242.12,"high":58242.74,"low":58205.42,"close":58227.02},{"timestamp":1726547820000,"open":58227.33,"high":58229.45,"low":58225.62,"close":58229.24},{"timestamp":1726547880000,"open":58228.76,"high":58229.88,"low":58228.5,"close":58228.58},{"timestamp":1726547940000,"open":58229.19,"high":58257.22,"low":58228.32,"close":58256.16},{"timestamp":1726548000000,"open":58255.58,"high":58258.1,"low":58239.68,"close":58247.62},{"timestamp":1726548060000,"open":58247.595,"high":58257.09,"low":58246.9,"close":58256.5},{"timestamp":1726548120000,"open":58256.04,"high":58258.64,"low":58255.57,"close":58258.54},{"timestamp":1726548180000,"open":58258.28,"high":58262.68,"low":58257.74,"close":58261.88},{"timestamp":1726548240000,"open":58262.14,"high":58270.72,"low":58261.6,"close":58270.13},{"timestamp":1726548300000,"open":58270.76,"high":58272.68,"low":58269.23,"close":58272.6},{"timestamp":1726548360000,"open":58272.05,"high":58284.6,"low":58271.35,"close":58280.94},{"timestamp":1726548420000,"open":58280.98,"high":58284.57,"low":58280.7,"close":58283.6},{"timestamp":1726548480000,"open":58283.92,"high":58287.93,"low":58283.6,"close":58287.04},{"timestamp":1726548540000,"open":58287.27,"high":58288.3,"low":58286.11,"close":58287.76},{"timestamp":1726548600000,"open":58287.14,"high":58288.2,"low":58285.99,"close":58286.8},{"timestamp":1726548660000,"open":58286.62,"high":58333.73,"low":58286.25,"close":58318.59},{"timestamp":1726548720000,"open":58316.15,"high":58318.59,"low":58290.09,"close":58292.36},{"timestamp":1726548780000,"open":58292.17,"high":58303.825,"low":58257.26,"close":58257.47},{"timestamp":1726548840000,"open":58257.39,"high":58260.9,"low":58242.885,"close":58244.2},{"timestamp":1726548900000,"open":58244.98,"high":58245.11,"low":58238.97,"close":58239.76},{"timestamp":1726548960000,"open":58239.11,"high":58242.56,"low":58231.74,"close":58232.56},{"timestamp":1726549020000,"open":58232.54,"high":58240.96,"low":58230.93,"close":58240.96},{"timestamp":1726549080000,"open":58240.34,"high":58241.315,"low":58238.5,"close":58238.52},{"timestamp":1726549140000,"open":58238.64,"high":58245.8,"low":58232.42,"close":58243.65},{"timestamp":1726549200000,"open":58243.71,"high":58264.855,"low":58236.4,"close":58237.94},{"timestamp":1726549260000,"open":58237.53,"high":58267.96,"low":58230.46,"close":58267.76},{"timestamp":1726549320000,"open":58267.48,"high":58267.78,"low":58259.19,"close":58259.56},{"timestamp":1726549380000,"open":58259.76,"high":58262.49,"low":58259.32,"close":58261.62},{"timestamp":1726549440000,"open":58262,"high":58265.84,"low":58261.42,"close":58265.18},{"timestamp":1726549500000,"open":58265.42,"high":58266.93,"low":58261.41,"close":58266.34},{"timestamp":1726549560000,"open":58266.52,"high":58267.5,"low":58261.41,"close":58266.62},{"timestamp":1726549620000,"open":58267.38,"high":58286.04,"low":58266.24,"close":58285.72},{"timestamp":1726549680000,"open":58285.56,"high":58286.39,"low":58284.73,"close":58285.83},{"timestamp":1726549740000,"open":58285.79,"high":58286.46,"low":58280.29,"close":58281.5},{"timestamp":1726549800000,"open":58281.74,"high":58319.57,"low":58281.5,"close":58318.94},{"timestamp":1726549860000,"open":58319.27,"high":58319.98,"low":58301.38,"close":58303.88},{"timestamp":1726549920000,"open":58303.94,"high":58310.86,"low":58303.72,"close":58310.38},{"timestamp":1726549980000,"open":58310.7,"high":58310.88,"low":58308.15,"close":58308.96},{"timestamp":1726550040000,"open":58309.26,"high":58317.85,"low":58308.62,"close":58309.08},{"timestamp":1726550100000,"open":58309.15,"high":58320.2,"low":58309.06,"close":58319.24},{"timestamp":1726550160000,"open":58319.49,"high":58328.86,"low":58318.9,"close":58328.86},{"timestamp":1726550220000,"open":58330.19,"high":58332.17,"low":58327.58,"close":58330.32},{"timestamp":1726550280000,"open":58329.99,"high":58330.9,"low":58329.34,"close":58330.07},{"timestamp":1726550340000,"open":58329.59,"high":58330.7,"low":58318.18,"close":58318.64},{"timestamp":1726550400000,"open":58319.13,"high":58324.7,"low":58299.9,"close":58300.38},{"timestamp":1726550460000,"open":58300.54,"high":58305.27,"low":58299.97,"close":58303.68},{"timestamp":1726550520000,"open":58304,"high":58318.32,"low":58303.45,"close":58315.9},{"timestamp":1726550580000,"open":58316.08,"high":58324.26,"low":58313.57,"close":58324.08},{"timestamp":1726550640000,"open":58323.36,"high":58325.62,"low":58321.16,"close":58321.48},{"timestamp":1726550700000,"open":58321.76,"high":58335.28,"low":58321.1,"close":58335.02},{"timestamp":1726550760000,"open":58334.9,"high":58346.185,"low":58327.18,"close":58344.5},{"timestamp":1726550820000,"open":58344.56,"high":58365.08,"low":58344.26,"close":58364.98},{"timestamp":1726550880000,"open":58364.62,"high":58366.96,"low":58363.36,"close":58364.29},{"timestamp":1726550940000,"open":58364.6,"high":58366.8,"low":58364.02,"close":58366.12},{"timestamp":1726551000000,"open":58365.99,"high":58369.04,"low":58365.79,"close":58368.36},{"timestamp":1726551060000,"open":58368.64,"high":58419.43,"low":58368.02,"close":58418.26},{"timestamp":1726551120000,"open":58418.82,"high":58419.21,"low":58409.93,"close":58419.21},{"timestamp":1726551180000,"open":58418.79,"high":58419.24,"low":58417.18,"close":58417.96},{"timestamp":1726551240000,"open":58418.52,"high":58462.02,"low":58417.4,"close":58461.52},{"timestamp":1726551300000,"open":58461.62,"high":58462.28,"low":58419.92,"close":58420.04},{"timestamp":1726551360000,"open":58414.76,"high":58423.26,"low":58403.4,"close":58422.62},{"timestamp":1726551420000,"open":58422.76,"high":58444.69,"low":58422.38,"close":58430.2},{"timestamp":1726551480000,"open":58429.88,"high":58430.74,"low":58428.87,"close":58430.27},{"timestamp":1726551540000,"open":58430.42,"high":58430.68,"low":58412.06,"close":58413.08},{"timestamp":1726551600000,"open":58412.8,"high":58413.33,"low":58411.6,"close":58412.4},{"timestamp":1726551660000,"open":58412.56,"high":58413.72,"low":58410.24,"close":58412.54},{"timestamp":1726551720000,"open":58412.77,"high":58413.45,"low":58409.88,"close":58410.98},{"timestamp":1726551780000,"open":58411,"high":58413.15,"low":58410.98,"close":58412.56},{"timestamp":1726551840000,"open":58412.72,"high":58416.2,"low":58410.2,"close":58415.55},{"timestamp":1726551900000,"open":58415.12,"high":58420.62,"low":58415.12,"close":58420.32},{"timestamp":1726551960000,"open":58419.8,"high":58446.48,"low":58419.43,"close":58446.48},{"timestamp":1726552020000,"open":58445.87,"high":58490.33,"low":58445.49,"close":58483.54},{"timestamp":1726552080000,"open":58484.02,"high":58491.36,"low":58469.22,"close":58490.6},{"timestamp":1726552140000,"open":58490.67,"high":58494.36,"low":58482.94,"close":58493.7},{"timestamp":1726552200000,"open":58493.88,"high":58532.11,"low":58493.12,"close":58526.84},{"timestamp":1726552260000,"open":58526.86,"high":58583.275,"low":58526.84,"close":58582.22},{"timestamp":1726552320000,"open":58585.15,"high":58655.38,"low":58577.5,"close":58646.98},{"timestamp":1726552380000,"open":58646.74,"high":58699.12,"low":58634.225,"close":58698.59},{"timestamp":1726552440000,"open":58699.15,"high":58763.16,"low":58698.25,"close":58754.3},{"timestamp":1726552500000,"open":58754.04,"high":58754.3,"low":58671.61,"close":58719.66},{"timestamp":1726552560000,"open":58719.5,"high":58719.74,"low":58659.62,"close":58687.23},{"timestamp":1726552620000,"open":58698.52,"high":58716.88,"low":58683.77,"close":58696.09},{"timestamp":1726552680000,"open":58696,"high":58696.56,"low":58659.085,"close":58661.4},{"timestamp":1726552740000,"open":58661.205,"high":58677.36,"low":58641,"close":58641},{"timestamp":1726552800000,"open":58640.7,"high":58667.56,"low":58604.42,"close":58608.93},{"timestamp":1726552860000,"open":58608.55,"high":58609.76,"low":58565.34,"close":58565.96},{"timestamp":1726552920000,"open":58565.71,"high":58565.96,"low":58535.46,"close":58549.46},{"timestamp":1726552980000,"open":58549.17,"high":58551.32,"low":58542.175,"close":58550.22},{"timestamp":1726553040000,"open":58550.34,"high":58551.78,"low":58535.56,"close":58535.83},{"timestamp":1726553100000,"open":58536.11,"high":58540.62,"low":58518.15,"close":58525.45},{"timestamp":1726553160000,"open":58524.93,"high":58542.6,"low":58519.64,"close":58538.18},{"timestamp":1726553220000,"open":58538.14,"high":58562.39,"low":58536.86,"close":58558.69},{"timestamp":1726553280000,"open":58558.22,"high":58600.06,"low":58558,"close":58587.36},{"timestamp":1726553340000,"open":58587.39,"high":58587.39,"low":58549.48,"close":58550.41},{"timestamp":1726553400000,"open":58550.48,"high":58550.6,"low":58527.97,"close":58544.76},{"timestamp":1726553460000,"open":58544.52,"high":58545.23,"low":58531.4,"close":58537.96},{"timestamp":1726553520000,"open":58537.78,"high":58538.17,"low":58529.6,"close":58529.88},{"timestamp":1726553580000,"open":58530.24,"high":58530.68,"low":58501.25,"close":58510.13},{"timestamp":1726553640000,"open":58509.86,"high":58510.13,"low":58491.16,"close":58495.64},{"timestamp":1726553700000,"open":58495.99,"high":58529.91,"low":58495.3,"close":58529.52},{"timestamp":1726553760000,"open":58529.46,"high":58529.89,"low":58513.7,"close":58514.56},{"timestamp":1726553820000,"open":58514.23,"high":58517.82,"low":58487.4,"close":58488.34},{"timestamp":1726553880000,"open":58487.88,"high":58495.6,"low":58486.54,"close":58495.5},{"timestamp":1726553940000,"open":58495.21,"high":58519.86,"low":58494.94,"close":58519.12},{"timestamp":1726554000000,"open":58519.25,"high":58555.605,"low":58516.5,"close":58554.87},{"timestamp":1726554060000,"open":58554.8,"high":58555.2,"low":58539.32,"close":58541.125},{"timestamp":1726554120000,"open":58541.19,"high":58542.93,"low":58539.74,"close":58540.34},{"timestamp":1726554180000,"open":58540.36,"high":58540.9,"low":58475.095,"close":58484.12},{"timestamp":1726554240000,"open":58483.86,"high":58488.04,"low":58483.86,"close":58485.44},{"timestamp":1726554300000,"open":58485.37,"high":58485.93,"low":58478.5,"close":58479.04},{"timestamp":1726554360000,"open":58479.16,"high":58483.2,"low":58461.98,"close":58462.33},{"timestamp":1726554420000,"open":58462.94,"high":58463.32,"low":58457.8,"close":58457.8},{"timestamp":1726554480000,"open":58458.59,"high":58458.7,"low":58445.24,"close":58446.1},{"timestamp":1726554540000,"open":58445.77,"high":58446.74,"low":58442.97,"close":58443.655},{"timestamp":1726554600000,"open":58443.58,"high":58470.42,"low":58442.89,"close":58463.7},{"timestamp":1726554660000,"open":58463.41,"high":58480.82,"low":58463.41,"close":58479.41},{"timestamp":1726554720000,"open":58479.52,"high":58485.01,"low":58479.06,"close":58484.22},{"timestamp":1726554780000,"open":58484.5,"high":58484.82,"low":58478.01,"close":58479.46},{"timestamp":1726554840000,"open":58479.05,"high":58484.88,"low":58478.56,"close":58479.88},{"timestamp":1726554900000,"open":58479.66,"high":58517.62,"low":58479.53,"close":58517.32},{"timestamp":1726554960000,"open":58517.04,"high":58540.6,"low":58516.68,"close":58519.18},{"timestamp":1726555020000,"open":58519.02,"high":58544.28,"low":58518.74,"close":58544.14},{"timestamp":1726555080000,"open":58544.26,"high":58545.24,"low":58530.92,"close":58536.04},{"timestamp":1726555140000,"open":58535.76,"high":58536.04,"low":58514.92,"close":58515.35},{"timestamp":1726555200000,"open":58515.3,"high":58539.92,"low":58514.02,"close":58539.47},{"timestamp":1726555260000,"open":58539.7,"high":58563.64,"low":58538.64,"close":58563.28},{"timestamp":1726555320000,"open":58562.88,"high":58567.04,"low":58562.18,"close":58564.62},{"timestamp":1726555380000,"open":58564.36,"high":58565.86,"low":58564.13,"close":58565.12},{"timestamp":1726555440000,"open":58565.68,"high":58565.68,"low":58546.36,"close":58547.38},{"timestamp":1726555500000,"open":58547.46,"high":58548.32,"low":58523.68,"close":58523.73},{"timestamp":1726555560000,"open":58524.79,"high":58530.495,"low":58499.1,"close":58529.725},{"timestamp":1726555620000,"open":58530.26,"high":58535.08,"low":58529.725,"close":58533.35},{"timestamp":1726555680000,"open":58532.91,"high":58534.1,"low":58526.43,"close":58528.89},{"timestamp":1726555740000,"open":58528.79,"high":58529.2,"low":58509.415,"close":58510.84},{"timestamp":1726555800000,"open":58511.18,"high":58511.3,"low":58504.48,"close":58510.16},{"timestamp":1726555860000,"open":58509.75,"high":58531.13,"low":58508.58,"close":58530.53},{"timestamp":1726555920000,"open":58530.35,"high":58531.01,"low":58527.72,"close":58528.46},{"timestamp":1726555980000,"open":58528.81,"high":58529,"low":58516.86,"close":58517.46},{"timestamp":1726556040000,"open":58517,"high":58518.13,"low":58488.095,"close":58489.08},{"timestamp":1726556100000,"open":58489.44,"high":58490.4,"low":58485.9,"close":58486.31},{"timestamp":1726556160000,"open":58486.64,"high":58487.02,"low":58485.51,"close":58486.52},{"timestamp":1726556220000,"open":58486.4,"high":58505.18,"low":58485.92,"close":58503.9},{"timestamp":1726556280000,"open":58503.36,"high":58503.9,"low":58500.22,"close":58500.61},{"timestamp":1726556340000,"open":58500.4,"high":58501.41,"low":58485.9,"close":58486.84},{"timestamp":1726556400000,"open":58486.64,"high":58539.22,"low":58485.85,"close":58539.22},{"timestamp":1726556460000,"open":58539.3,"high":58541.42,"low":58503.96,"close":58504.57},{"timestamp":1726556520000,"open":58504.73,"high":58505.05,"low":58461.995,"close":58462.15},{"timestamp":1726556580000,"open":58462.4,"high":58462.56,"low":58456,"close":58456.22},{"timestamp":1726556640000,"open":58456.76,"high":58471.06,"low":58456.2,"close":58469.32},{"timestamp":1726556700000,"open":58469.42,"high":58518.92,"low":58460.94,"close":58518.36},{"timestamp":1726556760000,"open":58517.98,"high":58519.26,"low":58517.58,"close":58518.68},{"timestamp":1726556820000,"open":58521.08,"high":58527.85,"low":58518.68,"close":58526.08},{"timestamp":1726556880000,"open":58526.61,"high":58533.71,"low":58526.08,"close":58533.08},{"timestamp":1726556940000,"open":58532.92,"high":58560.06,"low":58532.4,"close":58559.72},{"timestamp":1726557000000,"open":58560.74,"high":58573.46,"low":58559.72,"close":58570.95},{"timestamp":1726557060000,"open":58570.82,"high":58590.31,"low":58563.5,"close":58590.31},{"timestamp":1726557120000,"open":58590.57,"high":58595.9,"low":58586.52,"close":58586.83},{"timestamp":1726557180000,"open":58586.78,"high":58587.68,"low":58577.3,"close":58577.69},{"timestamp":1726557240000,"open":58577.5,"high":58578.64,"low":58574.33,"close":58575.2},{"timestamp":1726557300000,"open":58574.6,"high":58609.77,"low":58558.665,"close":58609.77},{"timestamp":1726557360000,"open":58609.1,"high":58644.94,"low":58608.61,"close":58620.08},{"timestamp":1726557420000,"open":58620.6,"high":58644.02,"low":58620.08,"close":58642.71},{"timestamp":1726557480000,"open":58642.92,"high":58643.29,"low":58580.76,"close":58580.76},{"timestamp":1726557540000,"open":58581.26,"high":58584.04,"low":58572.14,"close":58572.4},{"timestamp":1726557600000,"open":58572.66,"high":58576.26,"low":58533.91,"close":58544.39},{"timestamp":1726557660000,"open":58544.06,"high":58553.82,"low":58541.76,"close":58542.02},{"timestamp":1726557720000,"open":58542.98,"high":58543.14,"low":58522.94,"close":58525.61},{"timestamp":1726557780000,"open":58525.46,"high":58543.92,"low":58511.76,"close":58522.13},{"timestamp":1726557840000,"open":58522.76,"high":58526.5,"low":58505.11,"close":58524.12},{"timestamp":1726557900000,"open":58524.64,"high":58530.98,"low":58523.87,"close":58527.39},{"timestamp":1726557960000,"open":58527.15,"high":58527.61,"low":58525.96,"close":58527.22},{"timestamp":1726558020000,"open":58527.27,"high":58563.75,"low":58526.84,"close":58560.52},{"timestamp":1726558080000,"open":58560.98,"high":58561.52,"low":58550.72,"close":58559.48},{"timestamp":1726558140000,"open":58559.83,"high":58560.13,"low":58552.25,"close":58552.91},{"timestamp":1726558200000,"open":58553.06,"high":58585.28,"low":58552.58,"close":58584.5},{"timestamp":1726558260000,"open":58584.02,"high":58606.6,"low":58573.46,"close":58602.7},{"timestamp":1726558320000,"open":58603.09,"high":58611.88,"low":58602.22,"close":58605.44},{"timestamp":1726558380000,"open":58605.58,"high":58607.42,"low":58601.94,"close":58602.73},{"timestamp":1726558440000,"open":58602.67,"high":58611.24,"low":58602.18,"close":58605.18},{"timestamp":1726558500000,"open":58605.34,"high":58611.36,"low":58604.8,"close":58605.32},{"timestamp":1726558560000,"open":58605.67,"high":58626.68,"low":58604.88,"close":58626.16},{"timestamp":1726558620000,"open":58626.09,"high":58626.28,"low":58614.6,"close":58615.26},{"timestamp":1726558680000,"open":58615.18,"high":58653.49,"low":58614.46,"close":58653.49},{"timestamp":1726558740000,"open":58653.34,"high":58657.89,"low":58643.89,"close":58656.54},{"timestamp":1726558800000,"open":58656.4,"high":58656.8,"low":58622.86,"close":58631.905},{"timestamp":1726558860000,"open":58632.895,"high":58638.32,"low":58620.04,"close":58620.52},{"timestamp":1726558920000,"open":58620.6,"high":58628.45,"low":58620.02,"close":58626.28},{"timestamp":1726558980000,"open":58626.43,"high":58636.91,"low":58626.18,"close":58635.97},{"timestamp":1726559040000,"open":58635.82,"high":58679.06,"low":58635.82,"close":58672.65},{"timestamp":1726559100000,"open":58672.48,"high":58673.32,"low":58667.44,"close":58671.12},{"timestamp":1726559160000,"open":58671.18,"high":58711.52,"low":58664.26,"close":58680.77},{"timestamp":1726559220000,"open":58680.02,"high":58682.45,"low":58674.54,"close":58675.57},{"timestamp":1726559280000,"open":58675.12,"high":58696.12,"low":58674.42,"close":58696.12},{"timestamp":1726559340000,"open":58695.3,"high":58698.7,"low":58688.225,"close":58692.66},{"timestamp":1726559400000,"open":58691.98,"high":58693.16,"low":58659.3,"close":58659.8},{"timestamp":1726559460000,"open":58659.55,"high":58659.8,"low":58655.72,"close":58657.36},{"timestamp":1726559520000,"open":58657.24,"high":58663.32,"low":58656.36,"close":58662.6},{"timestamp":1726559580000,"open":58662.52,"high":58663.2,"low":58655.5,"close":58656.1},{"timestamp":1726559640000,"open":58656.21,"high":58687.45,"low":58656.03,"close":58687.45},{"timestamp":1726559700000,"open":58687.33,"high":58706.54,"low":58684.24,"close":58691.86},{"timestamp":1726559760000,"open":58691.8,"high":58699.66,"low":58691.8,"close":58698.29},{"timestamp":1726559820000,"open":58698.32,"high":58698.88,"low":58675.565,"close":58693.48},{"timestamp":1726559880000,"open":58692.96,"high":58696.66,"low":58690.44,"close":58694.86},{"timestamp":1726559940000,"open":58694.16,"high":58694.86,"low":58693.07,"close":58694.08},{"timestamp":1726560000000,"open":58693.62,"high":58735.16,"low":58693.54,"close":58735.16},{"timestamp":1726560060000,"open":58735.54,"high":58757.51,"low":58735.16,"close":58756.95},{"timestamp":1726560120000,"open":58756.72,"high":58760.48,"low":58753.12,"close":58755.84},{"timestamp":1726560180000,"open":58755.64,"high":58761.66,"low":58752.72,"close":58752.85},{"timestamp":1726560240000,"open":58753.03,"high":58813.85,"low":58752.85,"close":58813.46},{"timestamp":1726560300000,"open":58814.52,"high":58838.71,"low":58739,"close":58754.18},{"timestamp":1726560360000,"open":58753.91,"high":58760.76,"low":58685.41,"close":58686.065},{"timestamp":1726560420000,"open":58686.1,"high":58724.46,"low":58686.065,"close":58715.9},{"timestamp":1726560480000,"open":58715.88,"high":58718,"low":58707.12,"close":58717.48},{"timestamp":1726560540000,"open":58717.67,"high":58755.72,"low":58717.16,"close":58725.74},{"timestamp":1726560600000,"open":58725.4,"high":58788.2,"low":58725.4,"close":58776.3},{"timestamp":1726560660000,"open":58776.84,"high":58790.8,"low":58763.42,"close":58768.63},{"timestamp":1726560720000,"open":58768.14,"high":58802.345,"low":58767.84,"close":58800.82},{"timestamp":1726560780000,"open":58800.42,"high":58801.24,"low":58789.29,"close":58789.65},{"timestamp":1726560840000,"open":58790.11,"high":58790.48,"low":58759.32,"close":58759.84},{"timestamp":1726560900000,"open":58759.46,"high":58775.48,"low":58759.46,"close":58773.44},{"timestamp":1726560960000,"open":58773.79,"high":58795.48,"low":58773.14,"close":58780.56},{"timestamp":1726561020000,"open":58780,"high":58780.6,"low":58734,"close":58734.96},{"timestamp":1726561080000,"open":58734.9,"high":58735.02,"low":58716.55,"close":58727.66},{"timestamp":1726561140000,"open":58727.72,"high":58728.32,"low":58719.44,"close":58720.02},{"timestamp":1726561200000,"open":58720.04,"high":58734.3,"low":58720.02,"close":58725.25},{"timestamp":1726561260000,"open":58726.48,"high":58733.14,"low":58721.92,"close":58722.23},{"timestamp":1726561320000,"open":58722.32,"high":58723.96,"low":58690.39,"close":58692.93},{"timestamp":1726561380000,"open":58692.66,"high":58693.73,"low":58691.77,"close":58693.08},{"timestamp":1726561440000,"open":58692.75,"high":58693.26,"low":58667.48,"close":58667.92},{"timestamp":1726561500000,"open":58668.07,"high":58680.69,"low":58664.97,"close":58679.86},{"timestamp":1726561560000,"open":58679.91,"high":58683.47,"low":58656.07,"close":58656.52},{"timestamp":1726561620000,"open":58656.68,"high":58681.1,"low":58636.3,"close":58660.44},{"timestamp":1726561680000,"open":58660.16,"high":58664.35,"low":58657.41,"close":58657.49},{"timestamp":1726561740000,"open":58658.1,"high":58667.3,"low":58657.49,"close":58665.62},{"timestamp":1726561800000,"open":58665.45,"high":58689.06,"low":58664.94,"close":58684.98},{"timestamp":1726561860000,"open":58685.1,"high":58685.98,"low":58684.2,"close":58684.98},{"timestamp":1726561920000,"open":58684.88,"high":58695.14,"low":58684.68,"close":58694.64},{"timestamp":1726561980000,"open":58695,"high":58695.76,"low":58693.51,"close":58695.1},{"timestamp":1726562040000,"open":58694.92,"high":58707.38,"low":58694.9,"close":58699.16},{"timestamp":1726562100000,"open":58698.56,"high":58743.6,"low":58698.55,"close":58743.48},{"timestamp":1726562160000,"open":58744.61,"high":58753.52,"low":58743.48,"close":58752.34},{"timestamp":1726562220000,"open":58752.27,"high":58756.25,"low":58751.48,"close":58755.24},{"timestamp":1726562280000,"open":58755.72,"high":58756.59,"low":58752.04,"close":58756.07},{"timestamp":1726562340000,"open":58755.75,"high":58756.33,"low":58747.9,"close":58748.97},{"timestamp":1726562400000,"open":58749.3,"high":58786.94,"low":58748.68,"close":58784.33},{"timestamp":1726562460000,"open":58783.79,"high":58786.78,"low":58769.84,"close":58774.76},{"timestamp":1726562520000,"open":58775.15,"high":58801.18,"low":58774.56,"close":58800.26},{"timestamp":1726562580000,"open":58800.46,"high":58851.15,"low":58799.34,"close":58815.22},{"timestamp":1726562640000,"open":58815.04,"high":58849.11,"low":58814.12,"close":58822.185},{"timestamp":1726562700000,"open":58821.04,"high":58822.185,"low":58781.82,"close":58782.55},{"timestamp":1726562760000,"open":58782.23,"high":58782.82,"low":58716.55,"close":58725.72},{"timestamp":1726562820000,"open":58725.05,"high":58748.31,"low":58724.76,"close":58742.84},{"timestamp":1726562880000,"open":58741.96,"high":58746.76,"low":58734.6,"close":58744.56},{"timestamp":1726562940000,"open":58744.55,"high":58746.07,"low":58732.99,"close":58745.98},{"timestamp":1726563000000,"open":58745.7,"high":58780.86,"low":58745.16,"close":58774.91},{"timestamp":1726563060000,"open":58775.14,"high":58783.82,"low":58766.76,"close":58781.62},{"timestamp":1726563120000,"open":58781.12,"high":58781.62,"low":58755.95,"close":58760.96},{"timestamp":1726563180000,"open":58761.11,"high":58763.36,"low":58754.55,"close":58755.72},{"timestamp":1726563240000,"open":58755.8,"high":58791.98,"low":58755,"close":58791.05},{"timestamp":1726563300000,"open":58790.68,"high":58793.64,"low":58787.42,"close":58792.14},{"timestamp":1726563360000,"open":58792.16,"high":58793.68,"low":58791.135,"close":58792.6},{"timestamp":1726563420000,"open":58793.14,"high":58793.25,"low":58777.4,"close":58778.34},{"timestamp":1726563480000,"open":58779.04,"high":58795.22,"low":58778.03,"close":58786.8},{"timestamp":1726563540000,"open":58786.36,"high":58787.62,"low":58779.59,"close":58782.72},{"timestamp":1726563600000,"open":58784.94,"high":58785.08,"low":58769.69,"close":58780.53},{"timestamp":1726563660000,"open":58780.6,"high":58780.68,"low":58749.28,"close":58763.92},{"timestamp":1726563720000,"open":58763.64,"high":58766.52,"low":58756.78,"close":58759.22},{"timestamp":1726563780000,"open":58759.17,"high":58759.24,"low":58725.48,"close":58729.48},{"timestamp":1726563840000,"open":58729.71,"high":58730.86,"low":58727.16,"close":58729.81},{"timestamp":1726563900000,"open":58730.03,"high":58761.42,"low":58728.98,"close":58761.13},{"timestamp":1726563960000,"open":58760.87,"high":58824.495,"low":58759.26,"close":58822.72},{"timestamp":1726564020000,"open":58822.26,"high":58841.45,"low":58819.24,"close":58819.24},{"timestamp":1726564080000,"open":58818.57,"high":58847.37,"low":58818.57,"close":58846},{"timestamp":1726564140000,"open":58846.03,"high":58936.245,"low":58845.63,"close":58911.5},{"timestamp":1726564200000,"open":58911.23,"high":58950.5,"low":58908.94,"close":58927.36},{"timestamp":1726564260000,"open":58927.78,"high":58949.53,"low":58920.62,"close":58936.11},{"timestamp":1726564320000,"open":58935.76,"high":58936.11,"low":58872.58,"close":58872.58},{"timestamp":1726564380000,"open":58873.2,"high":58873.86,"low":58816.78,"close":58824.31},{"timestamp":1726564440000,"open":58824.35,"high":58825.16,"low":58757.34,"close":58757.75},{"timestamp":1726564500000,"open":58757.5,"high":58778.34,"low":58749.235,"close":58778.34},{"timestamp":1726564560000,"open":58778.31,"high":58814.765,"low":58750.96,"close":58777.41},{"timestamp":1726564620000,"open":58777.8,"high":58782.55,"low":58774.83,"close":58781.3},{"timestamp":1726564680000,"open":58781.42,"high":58781.44,"low":58742.305,"close":58742.305},{"timestamp":1726564740000,"open":58741.9,"high":58742.305,"low":58719.18,"close":58719.52},{"timestamp":1726564800000,"open":58719.46,"high":58741.045,"low":58710.97,"close":58734.84},{"timestamp":1726564860000,"open":58735.535,"high":58735.535,"low":58718.33,"close":58718.96},{"timestamp":1726564920000,"open":58719.24,"high":58722.06,"low":58701.08,"close":58711.04},{"timestamp":1726564980000,"open":58711.18,"high":58711.52,"low":58702.36,"close":58707.16},{"timestamp":1726565040000,"open":58706.24,"high":58707.96,"low":58706.1,"close":58707.64},{"timestamp":1726565100000,"open":58707.8,"high":58742.56,"low":58706.96,"close":58742.5},{"timestamp":1726565160000,"open":58741.86,"high":58746.2,"low":58740.9,"close":58745.58},{"timestamp":1726565220000,"open":58745.26,"high":58753.6,"low":58745.26,"close":58749.88},{"timestamp":1726565280000,"open":58749.95,"high":58752.49,"low":58728.91,"close":58730.63},{"timestamp":1726565340000,"open":58730.54,"high":58731.56,"low":58729.76,"close":58730.96},{"timestamp":1726565400000,"open":58731.32,"high":58774.83,"low":58715.98,"close":58774.83},{"timestamp":1726565460000,"open":58774.66,"high":58775.1,"low":58755.75,"close":58757.31},{"timestamp":1726565520000,"open":58757.67,"high":58791.91,"low":58757.15,"close":58790.89},{"timestamp":1726565580000,"open":58790.78,"high":58821.17,"low":58779.68,"close":58818.54},{"timestamp":1726565640000,"open":58815.9,"high":58818.54,"low":58762.14,"close":58763.14},{"timestamp":1726565700000,"open":58763.58,"high":58811.835,"low":58763.06,"close":58797.69},{"timestamp":1726565760000,"open":58797.61,"high":58843.485,"low":58793.24,"close":58841.54},{"timestamp":1726565820000,"open":58841.32,"high":58841.54,"low":58836.16,"close":58838.23},{"timestamp":1726565880000,"open":58837.93,"high":58859.38,"low":58837.78,"close":58859.34},{"timestamp":1726565940000,"open":58858.91,"high":58862.86,"low":58850.74,"close":58861.14},{"timestamp":1726566000000,"open":58860.8,"high":58878.54,"low":58859.92,"close":58877.79},{"timestamp":1726566060000,"open":58877.56,"high":58878.22,"low":58848.86,"close":58848.92},{"timestamp":1726566120000,"open":58849.24,"high":58851.7,"low":58812,"close":58833.44},{"timestamp":1726566180000,"open":58833.92,"high":58834.22,"low":58822.78,"close":58829.61},{"timestamp":1726566240000,"open":58829.26,"high":58835.56,"low":58798.24,"close":58807.29},{"timestamp":1726566300000,"open":58806.99,"high":58826,"low":58806.3,"close":58825.24},{"timestamp":1726566360000,"open":58825.62,"high":58856.24,"low":58822.9,"close":58848.76},{"timestamp":1726566420000,"open":58848.59,"high":58849.26,"low":58833.94,"close":58834.38},{"timestamp":1726566480000,"open":58833.94,"high":58861.34,"low":58833.94,"close":58860.36},{"timestamp":1726566540000,"open":58860.38,"high":58884.18,"low":58859.96,"close":58882.78},{"timestamp":1726566600000,"open":58882.34,"high":58894.28,"low":58882.34,"close":58893.12},{"timestamp":1726566660000,"open":58893.71,"high":58897.34,"low":58892.9,"close":58896.75},{"timestamp":1726566720000,"open":58896.66,"high":58945.36,"low":58895.81,"close":58941.02},{"timestamp":1726566780000,"open":58941.33,"high":59004.51,"low":58941.02,"close":58999.2},{"timestamp":1726566840000,"open":58999.48,"high":59030.52,"low":58994.32,"close":59024.22},{"timestamp":1726566900000,"open":59024.14,"high":59073.56,"low":59021.64,"close":59070.23},{"timestamp":1726566960000,"open":59070.72,"high":59070.95,"low":59031.48,"close":59046.02},{"timestamp":1726567020000,"open":59045.4,"high":59046.13,"low":58983.45,"close":58983.62},{"timestamp":1726567080000,"open":58983.9,"high":58985.59,"low":58958.9,"close":58965.08},{"timestamp":1726567140000,"open":58964.83,"high":58981.83,"low":58956.18,"close":58961.54},{"timestamp":1726567200000,"open":58960.96,"high":58989.55,"low":58958.94,"close":58984.84},{"timestamp":1726567260000,"open":58985.55,"high":59016.06,"low":58983.7,"close":59014.88},{"timestamp":1726567320000,"open":59014.73,"high":59019.7,"low":58965.6,"close":58972.15},{"timestamp":1726567380000,"open":58972.84,"high":58973.17,"low":58949.76,"close":58967.16},{"timestamp":1726567440000,"open":58967.08,"high":58967.3,"low":58917.82,"close":58918.88},{"timestamp":1726567500000,"open":58918.84,"high":58940.39,"low":58907.88,"close":58932.94},{"timestamp":1726567560000,"open":58933.21,"high":58933.43,"low":58904.84,"close":58907.62},{"timestamp":1726567620000,"open":58907.37,"high":58974.14,"low":58907.37,"close":58973.56},{"timestamp":1726567680000,"open":58973.22,"high":58988.38,"low":58963.59,"close":58982.6},{"timestamp":1726567740000,"open":58983.16,"high":59005.44,"low":58982.6,"close":59005.26},{"timestamp":1726567800000,"open":59005.14,"high":59028.6,"low":59004.5,"close":59026.28},{"timestamp":1726567860000,"open":59026.12,"high":59026.84,"low":58998.17,"close":59003.8},{"timestamp":1726567920000,"open":59003.98,"high":59004.32,"low":58980.92,"close":58987.18},{"timestamp":1726567980000,"open":58987.42,"high":58993.28,"low":58962.72,"close":58963.36},{"timestamp":1726568040000,"open":58963.3,"high":59020.04,"low":58962.2,"close":59015.63},{"timestamp":1726568100000,"open":59015.78,"high":59045.63,"low":59009.7,"close":59044.44},{"timestamp":1726568160000,"open":59044.13,"high":59047.53,"low":59035.91,"close":59046.38},{"timestamp":1726568220000,"open":59046.37,"high":59124,"low":59043.24,"close":59122.76},{"timestamp":1726568280000,"open":59123.03,"high":59132.08,"low":59101.95,"close":59103.29},{"timestamp":1726568340000,"open":59103.5,"high":59103.71,"low":59078.3,"close":59097.6},{"timestamp":1726568400000,"open":59097.7,"high":59117.105,"low":59072.75,"close":59072.75},{"timestamp":1726568460000,"open":59072.3,"high":59072.75,"low":59057.16,"close":59065.92},{"timestamp":1726568520000,"open":59065.56,"high":59066.7,"low":59040.76,"close":59061.6},{"timestamp":1726568580000,"open":59061.4,"high":59062.48,"low":59057.1,"close":59057.68},{"timestamp":1726568640000,"open":59057.86,"high":59081.18,"low":59051.76,"close":59081.17},{"timestamp":1726568700000,"open":59080.9,"high":59105.58,"low":59080.9,"close":59095.81},{"timestamp":1726568760000,"open":59095.7,"high":59098.74,"low":59078.72,"close":59079.12},{"timestamp":1726568820000,"open":59079.47,"high":59104.92,"low":59073.48,"close":59104.18},{"timestamp":1726568880000,"open":59104.34,"high":59104.34,"low":59024.47,"close":59095.92},{"timestamp":1726568940000,"open":59095.84,"high":59097.3,"low":59067.82,"close":59097.1},{"timestamp":1726569000000,"open":59096.76,"high":59155.64,"low":59096.54,"close":59139.28},{"timestamp":1726569060000,"open":59139.74,"high":59139.74,"low":59097.48,"close":59097.92},{"timestamp":1726569120000,"open":59097.86,"high":59107.86,"low":59065.12,"close":59105.3},{"timestamp":1726569180000,"open":59105.4,"high":59135.42,"low":59082.9,"close":59135.42},{"timestamp":1726569240000,"open":59135.31,"high":59170.23,"low":59134.68,"close":59165.92},{"timestamp":1726569300000,"open":59165.5,"high":59169.55,"low":59163.78,"close":59164.56},{"timestamp":1726569360000,"open":59164.16,"high":59208.77,"low":59138.89,"close":59208.12},{"timestamp":1726569420000,"open":59208.02,"high":59245.39,"low":59206.15,"close":59239.88},{"timestamp":1726569480000,"open":59239.7,"high":59242.66,"low":59190.225,"close":59197.02},{"timestamp":1726569540000,"open":59196.39,"high":59197.58,"low":59160.9,"close":59164.84},{"timestamp":1726569600000,"open":59165.14,"high":59179.8,"low":59126.86,"close":59135.64},{"timestamp":1726569660000,"open":59135.44,"high":59177.5,"low":59135.44,"close":59175.44},{"timestamp":1726569720000,"open":59175.92,"high":59197.395,"low":59165.52,"close":59196.62},{"timestamp":1726569780000,"open":59196.66,"high":59197.32,"low":59175.64,"close":59176.99},{"timestamp":1726569840000,"open":59176.76,"high":59177.42,"low":59145.6,"close":59171.78},{"timestamp":1726569900000,"open":59171.91,"high":59222.49,"low":59171.78,"close":59218.2},{"timestamp":1726569960000,"open":59221.52,"high":59234.64,"low":59218.2,"close":59233.53},{"timestamp":1726570020000,"open":59233.38,"high":59233.88,"low":59199.14,"close":59206.78},{"timestamp":1726570080000,"open":59206.62,"high":59207.54,"low":59189.75,"close":59193.74},{"timestamp":1726570140000,"open":59194,"high":59195.86,"low":59178.86,"close":59179.16},{"timestamp":1726570200000,"open":59179.21,"high":59237.62,"low":59175.45,"close":59236.8},{"timestamp":1726570260000,"open":59236.33,"high":59241.24,"low":59225.92,"close":59235.6},{"timestamp":1726570320000,"open":59235.87,"high":59243.12,"low":59235.08,"close":59242.79},{"timestamp":1726570380000,"open":59242.02,"high":59259.2,"low":59241.86,"close":59258.18},{"timestamp":1726570440000,"open":59257.92,"high":59264.87,"low":59255.96,"close":59264.22},{"timestamp":1726570500000,"open":59264.56,"high":59266.86,"low":59250.92,"close":59251.67},{"timestamp":1726570560000,"open":59251.76,"high":59254.06,"low":59229.07,"close":59229.42},{"timestamp":1726570620000,"open":59229.6,"high":59229.75,"low":59212.09,"close":59219.57},{"timestamp":1726570680000,"open":59219.5,"high":59221.42,"low":59203.72,"close":59204.24},{"timestamp":1726570740000,"open":59204.22,"high":59231.87,"low":59187.535,"close":59231.26},{"timestamp":1726570800000,"open":59231.3,"high":59277.79,"low":59222.36,"close":59252.55},{"timestamp":1726570860000,"open":59252.44,"high":59254.11,"low":59233.02,"close":59251.51},{"timestamp":1726570920000,"open":59251.07,"high":59274.56,"low":59236.63,"close":59272.27},{"timestamp":1726570980000,"open":59271.96,"high":59274.4,"low":59250.42,"close":59266.22},{"timestamp":1726571040000,"open":59266.2,"high":59284.06,"low":59265.54,"close":59281.96},{"timestamp":1726571100000,"open":59281.65,"high":59282.02,"low":59276.04,"close":59281.05},{"timestamp":1726571160000,"open":59280.74,"high":59297.82,"low":59241.51,"close":59241.51},{"timestamp":1726571220000,"open":59241.64,"high":59241.94,"low":59163.82,"close":59174.33},{"timestamp":1726571280000,"open":59174.76,"high":59181.31,"low":59149.24,"close":59180.86},{"timestamp":1726571340000,"open":59180.58,"high":59180.86,"low":59151.07,"close":59164.88},{"timestamp":1726571400000,"open":59164.99,"high":59168.6,"low":59156.36,"close":59160.96},{"timestamp":1726571460000,"open":59160.74,"high":59206.72,"low":59160.41,"close":59176.98},{"timestamp":1726571520000,"open":59176.7,"high":59179.405,"low":59131,"close":59165.04},{"timestamp":1726571580000,"open":59165.16,"high":59167.98,"low":59137.68,"close":59166.07},{"timestamp":1726571640000,"open":59165.34,"high":59174.72,"low":59123.52,"close":59123.64},{"timestamp":1726571700000,"open":59124.27,"high":59130.29,"low":59114.36,"close":59130.22},{"timestamp":1726571760000,"open":59129.54,"high":59130.22,"low":59089.48,"close":59089.66},{"timestamp":1726571820000,"open":59089.82,"high":59090.23,"low":59053.72,"close":59053.72},{"timestamp":1726571880000,"open":59054.32,"high":59062.63,"low":59038.76,"close":59061.84},{"timestamp":1726571940000,"open":59061.38,"high":59090.72,"low":59061.38,"close":59090.22},{"timestamp":1726572000000,"open":59089.66,"high":59090.22,"low":59068.48,"close":59072.8},{"timestamp":1726572060000,"open":59072.76,"high":59074.64,"low":59065.76,"close":59069.36},{"timestamp":1726572120000,"open":59069.3,"high":59078.77,"low":59067.48,"close":59072.06},{"timestamp":1726572180000,"open":59072.08,"high":59133.78,"low":59072.06,"close":59130.32},{"timestamp":1726572240000,"open":59130.2,"high":59151.39,"low":59118.94,"close":59126.31},{"timestamp":1726572300000,"open":59126,"high":59162.975,"low":59126,"close":59160.4},{"timestamp":1726572360000,"open":59160.79,"high":59172.83,"low":59160.4,"close":59170.37},{"timestamp":1726572420000,"open":59170.59,"high":59174.33,"low":59170.335,"close":59172.71},{"timestamp":1726572480000,"open":59172.98,"high":59172.98,"low":59120.9,"close":59121.45},{"timestamp":1726572540000,"open":59121.18,"high":59149.58,"low":59121.18,"close":59145.7},{"timestamp":1726572600000,"open":59145.86,"high":59148.12,"low":59134.78,"close":59135.5},{"timestamp":1726572660000,"open":59135.9,"high":59164.72,"low":59135.36,"close":59164.34},{"timestamp":1726572720000,"open":59164.46,"high":59165.44,"low":59157.47,"close":59160.94},{"timestamp":1726572780000,"open":59161.28,"high":59193.02,"low":59157.4,"close":59182.74},{"timestamp":1726572840000,"open":59183,"high":59183.98,"low":59151.27,"close":59151.37},{"timestamp":1726572900000,"open":59151.7,"high":59151.7,"low":59090.96,"close":59097.52},{"timestamp":1726572960000,"open":59097.32,"high":59127.94,"low":59097.32,"close":59117.74},{"timestamp":1726573020000,"open":59117.62,"high":59123.42,"low":59101.6,"close":59120.62},{"timestamp":1726573080000,"open":59120.82,"high":59122.1,"low":59113.08,"close":59119.05},{"timestamp":1726573140000,"open":59119.35,"high":59120.04,"low":59072.91,"close":59113.98},{"timestamp":1726573200000,"open":59114.26,"high":59115.1,"low":59112.51,"close":59114.56},{"timestamp":1726573260000,"open":59114.3,"high":59114.9,"low":59096.58,"close":59096.62},{"timestamp":1726573320000,"open":59097.04,"high":59097.74,"low":59083.76,"close":59084.42},{"timestamp":1726573380000,"open":59084.26,"high":59084.42,"low":59063.14,"close":59064},{"timestamp":1726573440000,"open":59063.67,"high":59087.6,"low":59063.02,"close":59083.79},{"timestamp":1726573500000,"open":59087.52,"high":59117.02,"low":59083.79,"close":59094.86},{"timestamp":1726573560000,"open":59095.01,"high":59096.94,"low":59066.46,"close":59096.94},{"timestamp":1726573620000,"open":59095.86,"high":59096.94,"low":59063.84,"close":59064.5},{"timestamp":1726573680000,"open":59064.42,"high":59064.69,"low":59041.99,"close":59041.99},{"timestamp":1726573740000,"open":59042.54,"high":59056.78,"low":59041.99,"close":59056.51},{"timestamp":1726573800000,"open":59056.52,"high":59074.72,"low":59054.79,"close":59074.3},{"timestamp":1726573860000,"open":59074,"high":59101.49,"low":59073.84,"close":59100.94},{"timestamp":1726573920000,"open":59101.02,"high":59123.91,"low":59100.5,"close":59122.76},{"timestamp":1726573980000,"open":59122.78,"high":59126.92,"low":59122.76,"close":59125.95},{"timestamp":1726574040000,"open":59126.02,"high":59127.43,"low":59115.54,"close":59116.45},{"timestamp":1726574100000,"open":59115.92,"high":59144.99,"low":59115.61,"close":59137.98},{"timestamp":1726574160000,"open":59138.04,"high":59165.5,"low":59134.25,"close":59164.8},{"timestamp":1726574220000,"open":59164.52,"high":59176.1,"low":59140.16,"close":59140.52},{"timestamp":1726574280000,"open":59140.67,"high":59142.09,"low":59105.78,"close":59106.28},{"timestamp":1726574340000,"open":59106.42,"high":59106.6,"low":59085.62,"close":59088.42},{"timestamp":1726574400000,"open":59087.92,"high":59097.725,"low":59087.16,"close":59089.4},{"timestamp":1726574460000,"open":59089.16,"high":59149.97,"low":59088.82,"close":59131.34},{"timestamp":1726574520000,"open":59130.95,"high":59187.645,"low":59129.04,"close":59182.15},{"timestamp":1726574580000,"open":59182.2,"high":59182.78,"low":59147,"close":59152.94},{"timestamp":1726574640000,"open":59153.1,"high":59168.6,"low":59151.48,"close":59151.48},{"timestamp":1726574700000,"open":59151.6,"high":59171.42,"low":59148.42,"close":59167.94},{"timestamp":1726574760000,"open":59167.62,"high":59188.23,"low":59167.62,"close":59186.81},{"timestamp":1726574820000,"open":59186.44,"high":59192.9,"low":59171.56,"close":59191.96},{"timestamp":1726574880000,"open":59201.7,"high":59231.72,"low":59191.96,"close":59231.36},{"timestamp":1726574940000,"open":59231.24,"high":59236.56,"low":59211.46,"close":59217.07},{"timestamp":1726575000000,"open":59217.04,"high":59232.08,"low":59188.36,"close":59189.03},{"timestamp":1726575060000,"open":59188.44,"high":59212.28,"low":59172.96,"close":59211.32},{"timestamp":1726575120000,"open":59211.08,"high":59224.19,"low":59154.68,"close":59154.89},{"timestamp":1726575180000,"open":59150.96,"high":59154.89,"low":59096.52,"close":59099.24},{"timestamp":1726575240000,"open":59099.35,"high":59112.37,"low":59087.84,"close":59088.3},{"timestamp":1726575300000,"open":59084.06,"high":59088.3,"low":59057.57,"close":59068.66},{"timestamp":1726575360000,"open":59069.2,"high":59092.84,"low":59068.66,"close":59075.76},{"timestamp":1726575420000,"open":59075.84,"high":59076.24,"low":59072.51,"close":59073.1},{"timestamp":1726575480000,"open":59073.06,"high":59105.64,"low":59072.74,"close":59105.64},{"timestamp":1726575540000,"open":59105.3,"high":59127.31,"low":59104.52,"close":59126.89},{"timestamp":1726575600000,"open":59126.9,"high":59176.98,"low":59139.01,"close":59171.47},{"timestamp":1726575660000,"open":59170.94,"high":59178.37,"low":59119.38,"close":59144.8},{"timestamp":1726575720000,"open":59144.82,"high":59179.12,"low":59133.88,"close":59157.28},{"timestamp":1726575780000,"open":59157.55,"high":59206.78,"low":59151.92,"close":59188.9},{"timestamp":1726575840000,"open":59189.22,"high":59211.24,"low":59188.76,"close":59208.31},{"timestamp":1726575900000,"open":59208.12,"high":59209.14,"low":59190.29,"close":59191.08},{"timestamp":1726575960000,"open":59190.86,"high":59205.28,"low":59190.44,"close":59203.79},{"timestamp":1726576020000,"open":59204.22,"high":59210.13,"low":59199.16,"close":59209},{"timestamp":1726576080000,"open":59209.2,"high":59209.79,"low":59202.11,"close":59202.62},{"timestamp":1726576140000,"open":59202.45,"high":59203.28,"low":59189.51,"close":59189.82},{"timestamp":1726576200000,"open":59190.16,"high":59236.84,"low":59189.82,"close":59230.2},{"timestamp":1726576260000,"open":59230.66,"high":59249.73,"low":59147.47,"close":59152.73},{"timestamp":1726576320000,"open":59152.57,"high":59179.45,"low":59130.57,"close":59133.33},{"timestamp":1726576380000,"open":59132.73,"high":59230.03,"low":59132.58,"close":59229.45},{"timestamp":1726576440000,"open":59229.5,"high":59230.03,"low":59143.96,"close":59144.8},{"timestamp":1726576500000,"open":59144.5,"high":59209.57,"low":59144.5,"close":59209.02},{"timestamp":1726576560000,"open":59208.9,"high":59229.815,"low":59194.875,"close":59229.13},{"timestamp":1726576620000,"open":59229.07,"high":59274.27,"low":59223.34,"close":59274.27},{"timestamp":1726576680000,"open":59275.22,"high":59275.87,"low":59245.64,"close":59246.07},{"timestamp":1726576740000,"open":59246.08,"high":59246.08,"low":59152.88,"close":59156.19},{"timestamp":1726576800000,"open":59156.69,"high":59209.56,"low":59154.46,"close":59208.86},{"timestamp":1726576860000,"open":59208.59,"high":59238.14,"low":59208.56,"close":59237.92},{"timestamp":1726576920000,"open":59237.46,"high":59258.26,"low":59214.52,"close":59257.78},{"timestamp":1726576980000,"open":59257.96,"high":59261.915,"low":59222.375,"close":59260.195},{"timestamp":1726577040000,"open":59259.025,"high":59323.4,"low":59258.93,"close":59311.8},{"timestamp":1726577100000,"open":59312.28,"high":59344.345,"low":59297.315,"close":59299.47},{"timestamp":1726577160000,"open":59299.94,"high":59301.825,"low":59257.82,"close":59271.8},{"timestamp":1726577220000,"open":59272.14,"high":59294.055,"low":59263.88,"close":59285.76},{"timestamp":1726577280000,"open":59285.93,"high":59292.705,"low":59261.4,"close":59285.16},{"timestamp":1726577340000,"open":59285.32,"high":59333.74,"low":59284.64,"close":59331.89},{"timestamp":1726577400000,"open":59331.81,"high":59343.49,"low":59331.81,"close":59343.12},{"timestamp":1726577460000,"open":59342.74,"high":59357.05,"low":59340.55,"close":59357.05},{"timestamp":1726577520000,"open":59360.02,"high":59397.14,"low":59357.04,"close":59393.8},{"timestamp":1726577580000,"open":59393.36,"high":59434.06,"low":59393.31,"close":59433.64},{"timestamp":1726577640000,"open":59434.08,"high":59434.42,"low":59381.09,"close":59400.92},{"timestamp":1726577700000,"open":59402.22,"high":59432.16,"low":59380.7,"close":59426.97},{"timestamp":1726577760000,"open":59426.77,"high":59436.52,"low":59417.68,"close":59427.72},{"timestamp":1726577820000,"open":59431.42,"high":59432.875,"low":59414.72,"close":59430.72},{"timestamp":1726577880000,"open":59430.42,"high":59445.87,"low":59428.36,"close":59440.29},{"timestamp":1726577940000,"open":59439.87,"high":59440.29,"low":59382.1,"close":59383.24},{"timestamp":1726578000000,"open":59383.54,"high":59388.5,"low":59319.82,"close":59338.68},{"timestamp":1726578060000,"open":59337.75,"high":59338.68,"low":59321.22,"close":59331.18},{"timestamp":1726578120000,"open":59331.2,"high":59331.84,"low":59315.46,"close":59316.07},{"timestamp":1726578180000,"open":59316.18,"high":59373.12,"low":59315.09,"close":59359.48},{"timestamp":1726578240000,"open":59359.6,"high":59360.49,"low":59325.48,"close":59339.22},{"timestamp":1726578300000,"open":59339.27,"high":59368.02,"low":59331.48,"close":59365.82},{"timestamp":1726578360000,"open":59365.27,"high":59365.82,"low":59342.35,"close":59342.35},{"timestamp":1726578420000,"open":59342.51,"high":59358.31,"low":59334.05,"close":59334.24},{"timestamp":1726578480000,"open":59334.55,"high":59350.82,"low":59323.95,"close":59330.11},{"timestamp":1726578540000,"open":59329.86,"high":59350.81,"low":59303.36,"close":59309.8},{"timestamp":1726578600000,"open":59309.58,"high":59317.25,"low":59271.325,"close":59273.32},{"timestamp":1726578660000,"open":59273.885,"high":59375.16,"low":59272.69,"close":59347.29},{"timestamp":1726578720000,"open":59348.02,"high":59348.02,"low":59275.64,"close":59286.57},{"timestamp":1726578780000,"open":59285.44,"high":59286.57,"low":59227.35,"close":59229.28},{"timestamp":1726578840000,"open":59230,"high":59231.19,"low":59199.4,"close":59208.76},{"timestamp":1726578900000,"open":59209.09,"high":59244.91,"low":59208.22,"close":59228.67},{"timestamp":1726578960000,"open":59228.18,"high":59236.1,"low":59199.27,"close":59199.85},{"timestamp":1726579020000,"open":59199.42,"high":59242.02,"low":59192.38,"close":59241.92},{"timestamp":1726579080000,"open":59241.74,"high":59258.64,"low":59241.02,"close":59255.32},{"timestamp":1726579140000,"open":59256.34,"high":59279.92,"low":59255.32,"close":59262.89},{"timestamp":1726579200000,"open":59262.78,"high":59287.315,"low":59245.36,"close":59283.15},{"timestamp":1726579260000,"open":59283.04,"high":59331.945,"low":59257.57,"close":59325.68},{"timestamp":1726579320000,"open":59325.5,"high":59331.82,"low":59317.13,"close":59331.76},{"timestamp":1726579380000,"open":59331.36,"high":59391.36,"low":59331.36,"close":59375.28},{"timestamp":1726579440000,"open":59374.9,"high":59419.51,"low":59347.74,"close":59357.92},{"timestamp":1726579500000,"open":59359.92,"high":59370.815,"low":59281.21,"close":59294.4},{"timestamp":1726579560000,"open":59294.06,"high":59338.45,"low":59294.06,"close":59335.8},{"timestamp":1726579620000,"open":59336.16,"high":59336.16,"low":59285.36,"close":59315.28},{"timestamp":1726579680000,"open":59315.7,"high":59320.32,"low":59278.43,"close":59280.69},{"timestamp":1726579740000,"open":59280.56,"high":59288.52,"low":59266.44,"close":59269.94},{"timestamp":1726579800000,"open":59270.18,"high":59309.07,"low":59217.24,"close":59301.97},{"timestamp":1726579860000,"open":59302.34,"high":59346.41,"low":59287.26,"close":59294.96},{"timestamp":1726579920000,"open":59293.78,"high":59384.875,"low":59263.02,"close":59345.625},{"timestamp":1726579980000,"open":59346.235,"high":59351.42,"low":59176.25,"close":59196.54},{"timestamp":1726580040000,"open":59197.02,"high":59215.475,"low":59106.16,"close":59110.85},{"timestamp":1726580100000,"open":59110.54,"high":59162.19,"low":59079.12,"close":59100.78},{"timestamp":1726580160000,"open":59100.53,"high":59190.765,"low":59100.53,"close":59164.94},{"timestamp":1726580220000,"open":59164.825,"high":59194.07,"low":59077.28,"close":59109.355},{"timestamp":1726580280000,"open":59107.62,"high":59143.41,"low":59069.42,"close":59142.84},{"timestamp":1726580340000,"open":59143.56,"high":59153.995,"low":59089.4,"close":59102.26},{"timestamp":1726580400000,"open":59102.52,"high":59113.46,"low":59041.31,"close":59075.65},{"timestamp":1726580460000,"open":59075.53,"high":59111.345,"low":59052.61,"close":59071.5},{"timestamp":1726580520000,"open":59071.58,"high":59091.22,"low":58965.02,"close":58976.05},{"timestamp":1726580580000,"open":58975.44,"high":58998.56,"low":58965.08,"close":58997.4},{"timestamp":1726580640000,"open":58996.56,"high":59039.62,"low":58983.97,"close":58994.4},{"timestamp":1726580700000,"open":58996.05,"high":59086.525,"low":58994.4,"close":59004.045},{"timestamp":1726580760000,"open":59004.94,"high":59009.105,"low":58951.7,"close":58976.24},{"timestamp":1726580820000,"open":58976.32,"high":59090.08,"low":58976.24,"close":59070.13},{"timestamp":1726580880000,"open":59070.62,"high":59089.84,"low":59018.99,"close":59035.03},{"timestamp":1726580940000,"open":59035.06,"high":59038.35,"low":58956.475,"close":58957.15},{"timestamp":1726581000000,"open":58957.02,"high":58959.57,"low":58906.18,"close":58920.5},{"timestamp":1726581060000,"open":58922.275,"high":58977.2,"low":58908.06,"close":58960.325},{"timestamp":1726581120000,"open":58961.84,"high":59002.015,"low":58939.99,"close":58996.03},{"timestamp":1726581180000,"open":58997.23,"high":59027.6,"low":58952.92,"close":58954.88},{"timestamp":1726581240000,"open":58954.37,"high":58956.04,"low":58893.12,"close":58907.07},{"timestamp":1726581300000,"open":58906.92,"high":58945.755,"low":58884.28,"close":58921.24},{"timestamp":1726581360000,"open":58921.02,"high":58957.74,"low":58901.425,"close":58906.84},{"timestamp":1726581420000,"open":58906.63,"high":58978.2,"low":58906.63,"close":58951.16},{"timestamp":1726581480000,"open":58951.01,"high":58997.365,"low":58940.74,"close":58941.35},{"timestamp":1726581540000,"open":58940.7,"high":58983.01,"low":58940.7,"close":58971.75},{"timestamp":1726581600000,"open":58968.98,"high":58998.005,"low":58943.95,"close":58971.045},{"timestamp":1726581660000,"open":58970.25,"high":59022.18,"low":58950.55,"close":59019.29},{"timestamp":1726581720000,"open":59020.085,"high":59090.17,"low":59019.29,"close":59052.33},{"timestamp":1726581780000,"open":59052.62,"high":59077.31,"low":59034.39,"close":59074.78},{"timestamp":1726581840000,"open":59074.46,"high":59157.45,"low":59073.54,"close":59136.52},{"timestamp":1726581900000,"open":59135.32,"high":59181.76,"low":59107.74,"close":59175.48},{"timestamp":1726581960000,"open":59175.02,"high":59183.825,"low":59127.9,"close":59158.36},{"timestamp":1726582020000,"open":59161.24,"high":59219.96,"low":59153.38,"close":59198.92},{"timestamp":1726582080000,"open":59200.115,"high":59287.31,"low":59197.68,"close":59286.56},{"timestamp":1726582140000,"open":59286.78,"high":59304.14,"low":59274.64,"close":59283.38},{"timestamp":1726582200000,"open":59283.07,"high":59373.795,"low":59252.31,"close":59373.77},{"timestamp":1726582260000,"open":59373.5,"high":59598.79,"low":59373.49,"close":59551.925},{"timestamp":1726582320000,"open":59559.055,"high":59772.44,"low":59547.41,"close":59678.33},{"timestamp":1726582380000,"open":59678.18,"high":59759.46,"low":59649.14,"close":59738.64},{"timestamp":1726582440000,"open":59738.32,"high":59753.96,"low":59703.36,"close":59743.84},{"timestamp":1726582500000,"open":59743.34,"high":59977.62,"low":59741.06,"close":59973},{"timestamp":1726582560000,"open":59972.94,"high":59973,"low":59867.08,"close":59888.82},{"timestamp":1726582620000,"open":59889.52,"high":59907.165,"low":59832.84,"close":59901.56},{"timestamp":1726582680000,"open":59901.78,"high":59971.98,"low":59900.82,"close":59946.68},{"timestamp":1726582740000,"open":59946.4,"high":59964.135,"low":59901.81,"close":59959.68},{"timestamp":1726582800000,"open":59960.235,"high":59975.68,"low":59930.92,"close":59962.5},{"timestamp":1726582860000,"open":59963.865,"high":60022.44,"low":59951.09,"close":60018.04},{"timestamp":1726582920000,"open":60018.74,"high":60043.02,"low":59951.68,"close":59955.94},{"timestamp":1726582980000,"open":59955.18,"high":60261.91,"low":59953.74,"close":60175.005},{"timestamp":1726583040000,"open":60171.56,"high":60225.895,"low":60167.92,"close":60213.64},{"timestamp":1726583100000,"open":60213.63,"high":60362.02,"low":60191.705,"close":60319.695},{"timestamp":1726583160000,"open":60318.97,"high":60393.89,"low":60317.06,"close":60335.83},{"timestamp":1726583220000,"open":60334.69,"high":60377.825,"low":60254.89,"close":60333.24},{"timestamp":1726583280000,"open":60333.38,"high":60368.585,"low":60097.075,"close":60111.885},{"timestamp":1726583340000,"open":60111.08,"high":60250.455,"low":60053.17,"close":60211.68},{"timestamp":1726583400000,"open":60212,"high":60266.03,"low":60101.58,"close":60101.99},{"timestamp":1726583460000,"open":60101.54,"high":60157.51,"low":60080.32,"close":60115.76},{"timestamp":1726583520000,"open":60115.71,"high":60116.98,"low":60000.21,"close":60001.74},{"timestamp":1726583580000,"open":60002.03,"high":60092.63,"low":59990.84,"close":60092.63},{"timestamp":1726583640000,"open":60091.98,"high":60096.675,"low":59981.34,"close":59981.34},{"timestamp":1726583700000,"open":59981.23,"high":59991.7,"low":59803.805,"close":59803.805},{"timestamp":1726583760000,"open":59804.685,"high":60053.56,"low":59754.885,"close":60036.265},{"timestamp":1726583820000,"open":60024.225,"high":60065.255,"low":59953.57,"close":60032.3},{"timestamp":1726583880000,"open":60032.52,"high":60174.78,"low":60030.86,"close":60133.865},{"timestamp":1726583940000,"open":60131.28,"high":60157.92,"low":60106.48,"close":60143.41},{"timestamp":1726584000000,"open":60141.16,"high":60157.58,"low":60015.34,"close":60045.98},{"timestamp":1726584060000,"open":60046.29,"high":60105.51,"low":60017.98,"close":60069.04},{"timestamp":1726584120000,"open":60068.38,"high":60125.665,"low":60034.34,"close":60106.4},{"timestamp":1726584180000,"open":60106.62,"high":60131.26,"low":60093.22,"close":60101.18},{"timestamp":1726584240000,"open":60100.86,"high":60147.54,"low":60066.41,"close":60113.64},{"timestamp":1726584300000,"open":60111.36,"high":60209.25,"low":60101.86,"close":60202.115},{"timestamp":1726584360000,"open":60201.655,"high":60242.47,"low":60182.405,"close":60239.32},{"timestamp":1726584420000,"open":60239.08,"high":60264.1,"low":60143.97,"close":60172.42},{"timestamp":1726584480000,"open":60172.16,"high":60255.09,"low":60154.51,"close":60254.22},{"timestamp":1726584540000,"open":60256.28,"high":60331.78,"low":60254.22,"close":60330.93},{"timestamp":1726584600000,"open":60331.46,"high":60365.14,"low":60321.87,"close":60322.1},{"timestamp":1726584660000,"open":60322.76,"high":60350.145,"low":60254.225,"close":60281.755},{"timestamp":1726584720000,"open":60282.5,"high":60330.48,"low":60251.66,"close":60327.08},{"timestamp":1726584780000,"open":60327.33,"high":60347.6,"low":60316.02,"close":60316.74},{"timestamp":1726584840000,"open":60316.64,"high":60319.38,"low":60246.325,"close":60259.66},{"timestamp":1726584900000,"open":60258.53,"high":60337.72,"low":60258.53,"close":60337.24},{"timestamp":1726584960000,"open":60337.18,"high":60353.29,"low":60292.14,"close":60339.76},{"timestamp":1726585020000,"open":60339.7,"high":60348.48,"low":60285.86,"close":60301.78},{"timestamp":1726585080000,"open":60301.18,"high":60301.78,"low":60212.73,"close":60234.07},{"timestamp":1726585140000,"open":60234.24,"high":60275.12,"low":60168.8,"close":60271.69},{"timestamp":1726585200000,"open":60275.05,"high":60331.575,"low":60230.13,"close":60272.87},{"timestamp":1726585260000,"open":60275.28,"high":60360.21,"low":60272.87,"close":60360.21},{"timestamp":1726585320000,"open":60360.09,"high":60532.495,"low":60359.28,"close":60516.68},{"timestamp":1726585380000,"open":60517.38,"high":60776.98,"low":60514.855,"close":60685.32},{"timestamp":1726585440000,"open":60682.02,"high":60820.38,"low":60682.01,"close":60697.64},{"timestamp":1726585500000,"open":60697.52,"high":60761.56,"low":60697.52,"close":60730.44},{"timestamp":1726585560000,"open":60730.4,"high":60910.93,"low":60720.915,"close":60901.24},{"timestamp":1726585620000,"open":60901.09,"high":60990.8,"low":60813.965,"close":60819.54},{"timestamp":1726585680000,"open":60820.36,"high":60871.495,"low":60811.66,"close":60834.855},{"timestamp":1726585740000,"open":60834.14,"high":60872.5,"low":60806.47,"close":60869.9},{"timestamp":1726585800000,"open":60870.18,"high":60980.25,"low":60800.98,"close":60979.17},{"timestamp":1726585860000,"open":60979.705,"high":60982.825,"low":60863.74,"close":60927.72},{"timestamp":1726585920000,"open":60922.15,"high":60995.31,"low":60839.68,"close":60878.66},{"timestamp":1726585980000,"open":60876.1,"high":61060.12,"low":60845.845,"close":61052.89},{"timestamp":1726586040000,"open":61054.825,"high":61066.03,"low":61000.08,"close":61062.78},{"timestamp":1726586100000,"open":61063.46,"high":61229.98,"low":61061.325,"close":61211.86},{"timestamp":1726586160000,"open":61211.54,"high":61245.215,"low":61151.865,"close":61166.56},{"timestamp":1726586220000,"open":61166.04,"high":61300.78,"low":61165.7,"close":61263.17},{"timestamp":1726586280000,"open":61263,"high":61263.17,"low":61098.845,"close":61190.48},{"timestamp":1726586340000,"open":61200.54,"high":61281.465,"low":61155.925,"close":61274.12},{"timestamp":1726586400000,"open":61273.59,"high":61328.35,"low":61264.33,"close":61317.62},{"timestamp":1726586460000,"open":61318.48,"high":61327.81,"low":61151.36,"close":61256.38},{"timestamp":1726586520000,"open":61256.52,"high":61283.5,"low":61101.4,"close":61101.4},{"timestamp":1726586580000,"open":61097.9,"high":61149.77,"low":61072.57,"close":61095.3},{"timestamp":1726586640000,"open":61095.25,"high":61188.785,"low":61095.06,"close":61176.925},{"timestamp":1726586700000,"open":61176.99,"high":61185.185,"low":61112.89,"close":61112.89},{"timestamp":1726586760000,"open":61112.225,"high":61164.34,"low":61097.225,"close":61159.07},{"timestamp":1726586820000,"open":61157.33,"high":61225.75,"low":61157.215,"close":61215.795},{"timestamp":1726586880000,"open":61215.775,"high":61242.66,"low":61177.24,"close":61226.6},{"timestamp":1726586940000,"open":61225.92,"high":61263.285,"low":61175.935,"close":61176.635},{"timestamp":1726587000000,"open":61174.74,"high":61255.675,"low":61158.825,"close":61245.52},{"timestamp":1726587060000,"open":61245.515,"high":61272.08,"low":61214.545,"close":61266.785},{"timestamp":1726587120000,"open":61266.78,"high":61271.295,"low":61059.685,"close":61079.32},{"timestamp":1726587180000,"open":61078.505,"high":61079.32,"low":60955.225,"close":60959.96},{"timestamp":1726587240000,"open":60960.32,"high":61055.805,"low":60959.835,"close":61006.58},{"timestamp":1726587300000,"open":61006.66,"high":61122.53,"low":61006.53,"close":61013.275},{"timestamp":1726587360000,"open":61013.26,"high":61018.015,"low":60946.645,"close":60978.85},{"timestamp":1726587420000,"open":60976.8,"high":61020.9,"low":60967.545,"close":61016.54},{"timestamp":1726587480000,"open":61016.93,"high":61084.535,"low":60995.64,"close":61050.695},{"timestamp":1726587540000,"open":61047.84,"high":61081.005,"low":61040.73,"close":61050.68},{"timestamp":1726587600000,"open":61050.58,"high":61068.24,"low":61024.17,"close":61054.025},{"timestamp":1726587660000,"open":61053.83,"high":61054.025,"low":61025.13,"close":61026.015},{"timestamp":1726587720000,"open":61028.34,"high":61063.985,"low":61021.555,"close":61040.05},{"timestamp":1726587780000,"open":61039.35,"high":61047.855,"low":61014.175,"close":61036.98},{"timestamp":1726587840000,"open":61036.85,"high":61047.04,"low":60951.26,"close":60951.26},{"timestamp":1726587900000,"open":60950.315,"high":61007.75,"low":60948.13,"close":60958.96},{"timestamp":1726587960000,"open":60959.05,"high":60971.02,"low":60892.505,"close":60899.55},{"timestamp":1726588020000,"open":60899.46,"high":60915.615,"low":60875.63,"close":60892.27},{"timestamp":1726588080000,"open":60893.8,"high":60904.68,"low":60835.685,"close":60836.145},{"timestamp":1726588140000,"open":60835.955,"high":60878.075,"low":60813.88,"close":60878.075},{"timestamp":1726588200000,"open":60878.02,"high":60971.115,"low":60878.02,"close":60970.02},{"timestamp":1726588260000,"open":60970.5,"high":61086.7,"low":60969.96,"close":61036.74},{"timestamp":1726588320000,"open":61037.02,"high":61094.76,"low":61036.65,"close":61082.395},{"timestamp":1726588380000,"open":61081.8,"high":61087.14,"low":61072.08,"close":61086.08},{"timestamp":1726588440000,"open":61085.79,"high":61097.56,"low":61070.12,"close":61094.04},{"timestamp":1726588500000,"open":61094.16,"high":61153.33,"low":61091.65,"close":61128.515},{"timestamp":1726588560000,"open":61128.125,"high":61188.12,"low":61116.98,"close":61151.57},{"timestamp":1726588620000,"open":61151.52,"high":61168.21,"low":61099.045,"close":61099.71},{"timestamp":1726588680000,"open":61100.52,"high":61140.38,"low":61094.54,"close":61139.12},{"timestamp":1726588740000,"open":61139.3,"high":61140.04,"low":61116.37,"close":61133.78},{"timestamp":1726588800000,"open":61134.04,"high":61191.03,"low":61130.74,"close":61148.92},{"timestamp":1726588860000,"open":61149.06,"high":61193.02,"low":61125.12,"close":61167.26},{"timestamp":1726588920000,"open":61166.69,"high":61229.94,"low":61154.72,"close":61224.32},{"timestamp":1726588980000,"open":61224.24,"high":61234.8,"low":61153.24,"close":61153.24},{"timestamp":1726589040000,"open":61154.265,"high":61206.115,"low":61138.755,"close":61171.9},{"timestamp":1726589100000,"open":61171.62,"high":61223.34,"low":61164.84,"close":61165.78},{"timestamp":1726589160000,"open":61165.8,"high":61203.24,"low":61144.26,"close":61191.6},{"timestamp":1726589220000,"open":61192.51,"high":61267.29,"low":61184.27,"close":61266.84},{"timestamp":1726589280000,"open":61265.96,"high":61266.84,"low":61251.1,"close":61255.45},{"timestamp":1726589340000,"open":61255.66,"high":61257.68,"low":61248.83,"close":61249.09},{"timestamp":1726589400000,"open":61248.71,"high":61249.74,"low":61142.7,"close":61155.78},{"timestamp":1726589460000,"open":61156.11,"high":61204.405,"low":61133.2,"close":61172.73},{"timestamp":1726589520000,"open":61172.4,"high":61172.73,"low":61105.41,"close":61105.41},{"timestamp":1726589580000,"open":61105.82,"high":61121.235,"low":61099.58,"close":61119.04},{"timestamp":1726589640000,"open":61119.37,"high":61171.4,"low":61117.18,"close":61117.2},{"timestamp":1726589700000,"open":61117.63,"high":61117.63,"low":61074.06,"close":61074.65},{"timestamp":1726589760000,"open":61074.41,"high":61087.77,"low":61003.99,"close":61022.02},{"timestamp":1726589820000,"open":61022.07,"high":61057.525,"low":60953.62,"close":60965.2},{"timestamp":1726589880000,"open":60964.48,"high":60965.2,"low":60864.22,"close":60871.83},{"timestamp":1726589940000,"open":60871.98,"high":60939.53,"low":60841.68,"close":60841.85},{"timestamp":1726590000000,"open":60841.68,"high":60842.04,"low":60746.45,"close":60746.45},{"timestamp":1726590060000,"open":60746.46,"high":60888.62,"low":60746.45,"close":60874.46},{"timestamp":1726590120000,"open":60873.82,"high":60874.46,"low":60848.52,"close":60860.69},{"timestamp":1726590180000,"open":60860.22,"high":60860.69,"low":60735.66,"close":60766.2},{"timestamp":1726590240000,"open":60765.98,"high":60856.54,"low":60765.69,"close":60850.87},{"timestamp":1726590300000,"open":60847.945,"high":60957.455,"low":60846.87,"close":60921.12},{"timestamp":1726590360000,"open":60922.4,"high":60926.22,"low":60806.29,"close":60838.92},{"timestamp":1726590420000,"open":60840.01,"high":60941.78,"low":60796.825,"close":60941.34},{"timestamp":1726590480000,"open":60941.49,"high":60968.48,"low":60932.01,"close":60941.26},{"timestamp":1726590540000,"open":60940.7,"high":60955.07,"low":60932.475,"close":60936.68},{"timestamp":1726590600000,"open":60936.9,"high":60944.315,"low":60904.13,"close":60907.48},{"timestamp":1726590660000,"open":60907.56,"high":60908.15,"low":60803.75,"close":60804.2},{"timestamp":1726590720000,"open":60803.78,"high":60861.645,"low":60782.665,"close":60822.88},{"timestamp":1726590780000,"open":60822.08,"high":60852.115,"low":60802.49,"close":60814.06},{"timestamp":1726590840000,"open":60812.24,"high":60817.485,"low":60748.91,"close":60771.32},{"timestamp":1726590900000,"open":60771.42,"high":60943.195,"low":60771.04,"close":60888.51},{"timestamp":1726590960000,"open":60887.57,"high":60892.025,"low":60817.41,"close":60860.03},{"timestamp":1726591020000,"open":60859.92,"high":60862.01,"low":60807.43,"close":60835.02},{"timestamp":1726591080000,"open":60835.44,"high":60932.5,"low":60832.33,"close":60928.58},{"timestamp":1726591140000,"open":60926.9,"high":60965.57,"low":60913.84,"close":60924.54},{"timestamp":1726591200000,"open":60922.66,"high":61064.34,"low":60906.88,"close":61064.34},{"timestamp":1726591260000,"open":61064.72,"high":61064.72,"low":60978.32,"close":61053.875},{"timestamp":1726591320000,"open":61057.73,"high":61071.855,"low":61006.37,"close":61007.33},{"timestamp":1726591380000,"open":61007.76,"high":61051.7,"low":61004.78,"close":61012.1},{"timestamp":1726591440000,"open":61011.32,"high":61051.98,"low":60987.1,"close":61015.65},{"timestamp":1726591500000,"open":61015.92,"high":61117.48,"low":61015.52,"close":61117.34},{"timestamp":1726591560000,"open":61116.77,"high":61131.205,"low":61061.855,"close":61098.525},{"timestamp":1726591620000,"open":61099.005,"high":61099.19,"low":60950.14,"close":60961.1},{"timestamp":1726591680000,"open":60960.7,"high":61034.59,"low":60949.885,"close":60973.81},{"timestamp":1726591740000,"open":60973.54,"high":60985.76,"low":60908.03,"close":60969.505},{"timestamp":1726591800000,"open":60969.87,"high":60970.76,"low":60849.47,"close":60860.34},{"timestamp":1726591860000,"open":60858.5,"high":60908.08,"low":60840.46,"close":60853.49},{"timestamp":1726591920000,"open":60853.24,"high":60880.425,"low":60825.905,"close":60843.4},{"timestamp":1726591980000,"open":60845.64,"high":60926.985,"low":60843.4,"close":60920.38},{"timestamp":1726592040000,"open":60920.27,"high":60959.675,"low":60896.98,"close":60936.13},{"timestamp":1726592100000,"open":60937.84,"high":60990.18,"low":60933.275,"close":60986.52},{"timestamp":1726592160000,"open":60987.77,"high":61007.3,"low":60962.3,"close":60990.21},{"timestamp":1726592220000,"open":60990.38,"high":60994.74,"low":60967.295,"close":60977.29},{"timestamp":1726592280000,"open":60976.47,"high":60977.54,"low":60907,"close":60930.38},{"timestamp":1726592340000,"open":60930.025,"high":60931.42,"low":60844.685,"close":60881.68},{"timestamp":1726592400000,"open":60880.74,"high":60944.485,"low":60876.96,"close":60928.21},{"timestamp":1726592460000,"open":60937.27,"high":60979.72,"low":60901.22,"close":60979.72},{"timestamp":1726592520000,"open":60985.79,"high":60988.53,"low":60835.23,"close":60836.16},{"timestamp":1726592580000,"open":60836.2,"high":60880.08,"low":60813.655,"close":60823.09},{"timestamp":1726592640000,"open":60823.085,"high":60840.78,"low":60743.78,"close":60757.56},{"timestamp":1726592700000,"open":60763.395,"high":60844.3,"low":60757.56,"close":60827.15},{"timestamp":1726592760000,"open":60831.32,"high":60861.32,"low":60779.58,"close":60827.365},{"timestamp":1726592820000,"open":60827.6,"high":60827.6,"low":60765.555,"close":60802.7},{"timestamp":1726592880000,"open":60796.7,"high":60867.1,"low":60790.66,"close":60842.4},{"timestamp":1726592940000,"open":60842.245,"high":60849.28,"low":60801.725,"close":60801.73},{"timestamp":1726593000000,"open":60801.495,"high":60848,"low":60738.55,"close":60738.55},{"timestamp":1726593060000,"open":60737.85,"high":60747.48,"low":60689,"close":60709.655},{"timestamp":1726593120000,"open":60707.95,"high":60751.37,"low":60698.62,"close":60750.24},{"timestamp":1726593180000,"open":60750.55,"high":60851.3,"low":60703.05,"close":60849.76},{"timestamp":1726593240000,"open":60850.14,"high":60860.25,"low":60812.66,"close":60840.875},{"timestamp":1726593300000,"open":60840.985,"high":60843.4,"low":60768.97,"close":60778.99},{"timestamp":1726593360000,"open":60779.7,"high":60820.06,"low":60744.895,"close":60812.36},{"timestamp":1726593420000,"open":60812.47,"high":60832.995,"low":60745.8,"close":60747.03},{"timestamp":1726593480000,"open":60747.16,"high":60786.16,"low":60730.76,"close":60776.22},{"timestamp":1726593540000,"open":60773.215,"high":60840.8,"low":60773.215,"close":60837.32},{"timestamp":1726593600000,"open":60837.37,"high":60873.775,"low":60837.32,"close":60844.88},{"timestamp":1726593660000,"open":60845.73,"high":60884.44,"low":60840.975,"close":60884.44},{"timestamp":1726593720000,"open":60884.24,"high":60906.95,"low":60874.61,"close":60886.72},{"timestamp":1726593780000,"open":60886.96,"high":60936.42,"low":60883.07,"close":60933.28},{"timestamp":1726593840000,"open":60935.58,"high":60980.31,"low":60933.28,"close":60979.34},{"timestamp":1726593900000,"open":60979.36,"high":60994.3,"low":60942.3,"close":60953.72},{"timestamp":1726593960000,"open":60953.9,"high":61001.31,"low":60953.72,"close":60973.485},{"timestamp":1726594020000,"open":60971.57,"high":60998.52,"low":60971.57,"close":60980.01},{"timestamp":1726594080000,"open":60981.78,"high":60981.78,"low":60922.885,"close":60940.42},{"timestamp":1726594140000,"open":60940.7,"high":60942.44,"low":60911.18,"close":60919.61},{"timestamp":1726594200000,"open":60919.73,"high":60984.115,"low":60899.15,"close":60984.115},{"timestamp":1726594260000,"open":60984.855,"high":60984.855,"low":60909.22,"close":60910.7},{"timestamp":1726594320000,"open":60911.02,"high":60917.03,"low":60857.045,"close":60875.84},{"timestamp":1726594380000,"open":60875.9,"high":60880.16,"low":60845.36,"close":60855.12},{"timestamp":1726594440000,"open":60855.23,"high":60899.31,"low":60798.36,"close":60814.15},{"timestamp":1726594500000,"open":60814.51,"high":60845.855,"low":60811.78,"close":60843.83},{"timestamp":1726594560000,"open":60842.245,"high":60902.265,"low":60840.38,"close":60890.905},{"timestamp":1726594620000,"open":60890.935,"high":60914.9,"low":60879.95,"close":60897.765},{"timestamp":1726594680000,"open":60897.75,"high":60920.175,"low":60867.33,"close":60896.82},{"timestamp":1726594740000,"open":60897.11,"high":60944.17,"low":60887.635,"close":60907.86},{"timestamp":1726594800000,"open":60907.76,"high":60908.555,"low":60856.065,"close":60867.37},{"timestamp":1726594860000,"open":60867.78,"high":60891.105,"low":60821.035,"close":60886.98},{"timestamp":1726594920000,"open":60886.22,"high":60907.65,"low":60865.83,"close":60878.52},{"timestamp":1726594980000,"open":60879.28,"high":60879.84,"low":60824.76,"close":60832.315},{"timestamp":1726595040000,"open":60832.625,"high":60840.18,"low":60806.3,"close":60829.925},{"timestamp":1726595100000,"open":60832.165,"high":60832.165,"low":60745.74,"close":60750.665},{"timestamp":1726595160000,"open":60751.13,"high":60809.03,"low":60745.52,"close":60801.3},{"timestamp":1726595220000,"open":60800.86,"high":60824.8,"low":60771.4,"close":60773.5},{"timestamp":1726595280000,"open":60773.17,"high":60865.87,"low":60773.17,"close":60841.74},{"timestamp":1726595340000,"open":60841.84,"high":60890.84,"low":60814.08,"close":60887.035},{"timestamp":1726595400000,"open":60888.305,"high":60958.49,"low":60859.47,"close":60956.8},{"timestamp":1726595460000,"open":60956.86,"high":60995.855,"low":60950.465,"close":60956.98},{"timestamp":1726595520000,"open":60956.44,"high":60962.55,"low":60923.43,"close":60931.575},{"timestamp":1726595580000,"open":60930.81,"high":60967.3,"low":60930.81,"close":60948.615},{"timestamp":1726595640000,"open":60949.47,"high":60964.405,"low":60942.12,"close":60960.715},{"timestamp":1726595700000,"open":60958.94,"high":60960.715,"low":60901.175,"close":60927.775},{"timestamp":1726595760000,"open":60927.74,"high":60937.4,"low":60909.43,"close":60934.79},{"timestamp":1726595820000,"open":60934.285,"high":60946.615,"low":60893.47,"close":60945.38},{"timestamp":1726595880000,"open":60945.655,"high":60949.36,"low":60919.12,"close":60946.02},{"timestamp":1726595940000,"open":60946.34,"high":60977.72,"low":60946.02,"close":60960.91},{"timestamp":1726596000000,"open":60961.02,"high":60995.66,"low":60920.835,"close":60965.93},{"timestamp":1726596060000,"open":60967.67,"high":60993.385,"low":60937.97,"close":60990.095},{"timestamp":1726596120000,"open":60990.105,"high":60998.4,"low":60963.21,"close":60977.12},{"timestamp":1726596180000,"open":60980.56,"high":60998.24,"low":60969.355,"close":60994.92},{"timestamp":1726596240000,"open":60995.35,"high":60995.35,"low":60932.345,"close":60970.38},{"timestamp":1726596300000,"open":60969.63,"high":60997.79,"low":60940.45,"close":60997.1},{"timestamp":1726596360000,"open":60996.94,"high":61005.735,"low":60995.9,"close":61003.93},{"timestamp":1726596420000,"open":61004,"high":61075,"low":61003.8,"close":61074.88},{"timestamp":1726596480000,"open":61072.02,"high":61077.305,"low":61039.84,"close":61041.58},{"timestamp":1726596540000,"open":61042.055,"high":61077.93,"low":61035.6,"close":61048.9},{"timestamp":1726596600000,"open":61047.46,"high":61074.7,"low":61024.935,"close":61031.03},{"timestamp":1726596660000,"open":61031.065,"high":61056.12,"low":61022.02,"close":61041.96},{"timestamp":1726596720000,"open":61042.13,"high":61058.02,"low":61022.89,"close":61023.14},{"timestamp":1726596780000,"open":61023.39,"high":61025.26,"low":60958.335,"close":60961.89},{"timestamp":1726596840000,"open":60961.8,"high":60964.205,"low":60906.375,"close":60923.15},{"timestamp":1726596900000,"open":60922.93,"high":61004.02,"low":60922.315,"close":61003.14},{"timestamp":1726596960000,"open":61003.33,"high":61008.625,"low":60963.93,"close":60986.805},{"timestamp":1726597020000,"open":60986.52,"high":61014.8,"low":60984.84,"close":61009.5},{"timestamp":1726597080000,"open":61009.24,"high":61027.98,"low":60965.84,"close":60965.84},{"timestamp":1726597140000,"open":60965.68,"high":60966.355,"low":60910.74,"close":60935.4},{"timestamp":1726597200000,"open":60934.81,"high":60939.22,"low":60857.635,"close":60880.7},{"timestamp":1726597260000,"open":60880.66,"high":60945.68,"low":60879.175,"close":60941.57},{"timestamp":1726597320000,"open":60939.77,"high":60964.09,"low":60922.665,"close":60954.26},{"timestamp":1726597380000,"open":60953.92,"high":60965.7,"low":60926.335,"close":60964.62},{"timestamp":1726597440000,"open":60964.7,"high":61044.31,"low":60964.07,"close":61037.24},{"timestamp":1726597500000,"open":61037.56,"high":61059.825,"low":61031.9,"close":61033.94},{"timestamp":1726597560000,"open":61031.8,"high":61057.325,"low":61031.58,"close":61056.42},{"timestamp":1726597620000,"open":61060.75,"high":61074.2,"low":60989.3,"close":60991.245},{"timestamp":1726597680000,"open":60992.65,"high":60996.575,"low":60943.07,"close":60992.84},{"timestamp":1726597740000,"open":60992.8,"high":61022.5,"low":60984.83,"close":61007.22},{"timestamp":1726597800000,"open":61006.81,"high":61007.39,"low":60942.75,"close":60961.985},{"timestamp":1726597860000,"open":60967.44,"high":60975.49,"low":60927.04,"close":60947.505},{"timestamp":1726597920000,"open":60947.525,"high":60978.35,"low":60943.91,"close":60969.15},{"timestamp":1726597980000,"open":60969.2,"high":61008.22,"low":60962.92,"close":60996.54},{"timestamp":1726598040000,"open":60995.04,"high":61001.68,"low":60951.045,"close":60952.79},{"timestamp":1726598100000,"open":60952.275,"high":60987.22,"low":60950.145,"close":60970.575},{"timestamp":1726598160000,"open":60970.57,"high":61010.56,"low":60964.04,"close":61010.05},{"timestamp":1726598220000,"open":61010.035,"high":61050.53,"low":61005.64,"close":61011.57},{"timestamp":1726598280000,"open":61011.305,"high":61026.06,"low":60981.78,"close":61005.34},{"timestamp":1726598340000,"open":61005.14,"high":61013.13,"low":60970.68,"close":60973.12},{"timestamp":1726598400000,"open":60973.075,"high":60995.55,"low":60954.055,"close":60993.6},{"timestamp":1726598460000,"open":60992.48,"high":60993.6,"low":60942.67,"close":60944.76},{"timestamp":1726598520000,"open":60944.725,"high":60983.15,"low":60944.325,"close":60982.74},{"timestamp":1726598580000,"open":60982.67,"high":60982.74,"low":60953.955,"close":60961.44},{"timestamp":1726598640000,"open":60961.92,"high":60963.42,"low":60852.43,"close":60856.3},{"timestamp":1726598700000,"open":60859.08,"high":60904.72,"low":60856.3,"close":60871.66},{"timestamp":1726598760000,"open":60871.68,"high":60879.18,"low":60847.14,"close":60862.94},{"timestamp":1726598820000,"open":60862.69,"high":60863.29,"low":60814.7,"close":60815.22},{"timestamp":1726598880000,"open":60815.14,"high":60815.22,"low":60645.26,"close":60680.19},{"timestamp":1726598940000,"open":60681.655,"high":60720.845,"low":60674.875,"close":60690.74},{"timestamp":1726599000000,"open":60690.2,"high":60699.78,"low":60652.28,"close":60653.8},{"timestamp":1726599060000,"open":60653.26,"high":60669.36,"low":60559.86,"close":60609.575},{"timestamp":1726599120000,"open":60611.875,"high":60620.4,"low":60549.68,"close":60549.68},{"timestamp":1726599180000,"open":60547.6,"high":60549.68,"low":60411.91,"close":60422.935},{"timestamp":1726599240000,"open":60422.875,"high":60536.045,"low":60422.61,"close":60530.96},{"timestamp":1726599300000,"open":60531.36,"high":60547.74,"low":60496.915,"close":60547.74},{"timestamp":1726599360000,"open":60548.98,"high":60578.075,"low":60523.055,"close":60549.33},{"timestamp":1726599420000,"open":60542.115,"high":60549.33,"low":60490.695,"close":60494.98},{"timestamp":1726599480000,"open":60495.12,"high":60570.64,"low":60481.25,"close":60569.35},{"timestamp":1726599540000,"open":60568.675,"high":60581.26,"low":60542.705,"close":60543.42},{"timestamp":1726599600000,"open":60543.24,"high":60558.04,"low":60518.39,"close":60539.77},{"timestamp":1726599660000,"open":60541.13,"high":60600.32,"low":60529.11,"close":60600.32},{"timestamp":1726599720000,"open":60600.89,"high":60650.84,"low":60598.515,"close":60617.84},{"timestamp":1726599780000,"open":60617.05,"high":60617.84,"low":60534.72,"close":60544.83},{"timestamp":1726599840000,"open":60544.535,"high":60549.42,"low":60486.14,"close":60545.75},{"timestamp":1726599900000,"open":60545.52,"high":60547.72,"low":60505.07,"close":60545.12},{"timestamp":1726599960000,"open":60545.23,"high":60545.28,"low":60490.26,"close":60529.07},{"timestamp":1726600020000,"open":60528.92,"high":60603.53,"low":60526.515,"close":60593.375},{"timestamp":1726600080000,"open":60593.155,"high":60643.74,"low":60587.92,"close":60634.82},{"timestamp":1726600140000,"open":60637.285,"high":60646.44,"low":60623.25,"close":60646.44},{"timestamp":1726600200000,"open":60645.6,"high":60705.1,"low":60645.6,"close":60663.98},{"timestamp":1726600260000,"open":60662.26,"high":60688.21,"low":60633.96,"close":60680.705},{"timestamp":1726600320000,"open":60680.41,"high":60696.62,"low":60645.98,"close":60650.26},{"timestamp":1726600380000,"open":60650.28,"high":60656.96,"low":60636.9,"close":60656.68},{"timestamp":1726600440000,"open":60655.94,"high":60658.08,"low":60618.975,"close":60655.66},{"timestamp":1726600500000,"open":60655.6,"high":60655.66,"low":60610.86,"close":60643.98},{"timestamp":1726600560000,"open":60643.69,"high":60643.98,"low":60593.78,"close":60593.78},{"timestamp":1726600620000,"open":60593.36,"high":60593.78,"low":60520.9,"close":60533.02},{"timestamp":1726600680000,"open":60532.92,"high":60533.02,"low":60491.325,"close":60505.2},{"timestamp":1726600740000,"open":60504.48,"high":60512.76,"low":60502.72,"close":60503.39},{"timestamp":1726600800000,"open":60503.5,"high":60503.94,"low":60457.3,"close":60477.44},{"timestamp":1726600860000,"open":60477.83,"high":60477.94,"low":60419.67,"close":60443.69},{"timestamp":1726600920000,"open":60445.82,"high":60449.86,"low":60399.38,"close":60404.45},{"timestamp":1726600980000,"open":60402.82,"high":60404.45,"low":60329.4,"close":60346.38},{"timestamp":1726601040000,"open":60347.52,"high":60359.82,"low":60322.12,"close":60342.8},{"timestamp":1726601100000,"open":60340.6,"high":60398.385,"low":60339.98,"close":60386.49},{"timestamp":1726601160000,"open":60386.24,"high":60390.095,"low":60354.65,"close":60388.72},{"timestamp":1726601220000,"open":60388.66,"high":60468.22,"low":60388.49,"close":60428.5},{"timestamp":1726601280000,"open":60428.52,"high":60430.98,"low":60391.19,"close":60391.3},{"timestamp":1726601340000,"open":60390.21,"high":60424.94,"low":60390.21,"close":60424.11},{"timestamp":1726601400000,"open":60423.7,"high":60426.83,"low":60392.28,"close":60412.685},{"timestamp":1726601460000,"open":60411.525,"high":60453.84,"low":60406.18,"close":60437.02},{"timestamp":1726601520000,"open":60436.6,"high":60437.02,"low":60381.5,"close":60395.57},{"timestamp":1726601580000,"open":60395.55,"high":60395.57,"low":60328.26,"close":60349.48},{"timestamp":1726601640000,"open":60345.49,"high":60365.685,"low":60331.66,"close":60364.42},{"timestamp":1726601700000,"open":60363.4,"high":60364.42,"low":60312.99,"close":60349},{"timestamp":1726601760000,"open":60350.39,"high":60406.925,"low":60349,"close":60384.1},{"timestamp":1726601820000,"open":60383.82,"high":60402.44,"low":60315.92,"close":60333.66},{"timestamp":1726601880000,"open":60332.7,"high":60337.075,"low":60319.14,"close":60333.295},{"timestamp":1726601940000,"open":60337.44,"high":60356.1,"low":60311.53,"close":60312},{"timestamp":1726602000000,"open":60312.04,"high":60326.06,"low":60262.91,"close":60262.91},{"timestamp":1726602060000,"open":60261.67,"high":60262.91,"low":60154.91,"close":60190.73},{"timestamp":1726602120000,"open":60189.94,"high":60238.245,"low":60185.23,"close":60196.825},{"timestamp":1726602180000,"open":60200.37,"high":60212.25,"low":60156.7,"close":60199.55},{"timestamp":1726602240000,"open":60199.92,"high":60201.56,"low":60144.54,"close":60144.92},{"timestamp":1726602300000,"open":60143.175,"high":60149.22,"low":60045.75,"close":60045.76},{"timestamp":1726602360000,"open":60044.89,"high":60062.29,"low":59941.98,"close":59949.9},{"timestamp":1726602420000,"open":59950.08,"high":59950.08,"low":59766.6,"close":59806.545},{"timestamp":1726602480000,"open":59807.635,"high":59814.78,"low":59655.38,"close":59731.77},{"timestamp":1726602540000,"open":59733.6,"high":59770.35,"low":59722.96,"close":59727.05},{"timestamp":1726602600000,"open":59727.29,"high":59756.89,"low":59638.845,"close":59750.71},{"timestamp":1726602660000,"open":59748.845,"high":60009.68,"low":59748.845,"close":59994.445},{"timestamp":1726602720000,"open":59992.595,"high":60014.9,"low":59940.7,"close":59979.72},{"timestamp":1726602780000,"open":59978.46,"high":60082.84,"low":59958.425,"close":60077.73},{"timestamp":1726602840000,"open":60077.14,"high":60152.28,"low":60055.58,"close":60122.78},{"timestamp":1726602900000,"open":60124.12,"high":60124.12,"low":60073.84,"close":60076.6},{"timestamp":1726602960000,"open":60076.96,"high":60079.6,"low":60024.21,"close":60035.16},{"timestamp":1726603020000,"open":60035.05,"high":60061.7,"low":60011.75,"close":60031.76},{"timestamp":1726603080000,"open":60027.78,"high":60034.12,"low":59985.765,"close":60023.81},{"timestamp":1726603140000,"open":60024.4,"high":60043.815,"low":59947.19,"close":59968.99},{"timestamp":1726603200000,"open":59968.85,"high":59987.265,"low":59869.155,"close":59869.155},{"timestamp":1726603260000,"open":59868.81,"high":59888.75,"low":59818.55,"close":59841.585},{"timestamp":1726603320000,"open":59841.855,"high":59843.3,"low":59743.365,"close":59764.28},{"timestamp":1726603380000,"open":59764.34,"high":59870.25,"low":59764.02,"close":59834.74},{"timestamp":1726603440000,"open":59835.72,"high":59910.035,"low":59834.74,"close":59857.96},{"timestamp":1726603500000,"open":59858.14,"high":59864.065,"low":59818.635,"close":59825.6},{"timestamp":1726603560000,"open":59825.73,"high":59905.18,"low":59825.16,"close":59904.78},{"timestamp":1726603620000,"open":59904.8,"high":60006.98,"low":59900.2,"close":59990.65},{"timestamp":1726603680000,"open":59990.03,"high":59990.65,"low":59928.935,"close":59958.92},{"timestamp":1726603740000,"open":59959.02,"high":59965.22,"low":59934.93,"close":59936.9},{"timestamp":1726603800000,"open":59936.63,"high":59989.05,"low":59918.42,"close":59986.94},{"timestamp":1726603860000,"open":59987.49,"high":59990.16,"low":59879.43,"close":59883.135},{"timestamp":1726603920000,"open":59883.135,"high":59916.22,"low":59849.89,"close":59915.39},{"timestamp":1726603980000,"open":59915.645,"high":59967.685,"low":59884.45,"close":59967.685},{"timestamp":1726604040000,"open":59963.89,"high":59984,"low":59956.72,"close":59974.555},{"timestamp":1726604100000,"open":59974.285,"high":60038.41,"low":59971.8,"close":60038.41},{"timestamp":1726604160000,"open":60037.865,"high":60063.52,"low":60035.245,"close":60048.83},{"timestamp":1726604220000,"open":60048.825,"high":60121.04,"low":60027.8,"close":60104.225},{"timestamp":1726604280000,"open":60103.63,"high":60145.715,"low":60083.99,"close":60126.795},{"timestamp":1726604340000,"open":60126.525,"high":60160.84,"low":60126.26,"close":60152.28},{"timestamp":1726604400000,"open":60152.54,"high":60172.94,"low":60151.84,"close":60152.72},{"timestamp":1726604460000,"open":60153.06,"high":60195.63,"low":60152.72,"close":60190.235},{"timestamp":1726604520000,"open":60190.88,"high":60198.9,"low":60146.07,"close":60155.29},{"timestamp":1726604580000,"open":60155.535,"high":60195.75,"low":60155.29,"close":60183.14},{"timestamp":1726604640000,"open":60183.135,"high":60183.14,"low":60157.12,"close":60157.85},{"timestamp":1726604700000,"open":60157.77,"high":60161.3,"low":60115.795,"close":60160.28},{"timestamp":1726604760000,"open":60159.735,"high":60193.68,"low":60141.7,"close":60192.27},{"timestamp":1726604820000,"open":60192.88,"high":60222.53,"low":60179.44,"close":60202.56},{"timestamp":1726604880000,"open":60202.55,"high":60222.76,"low":60194.64,"close":60196.72},{"timestamp":1726604940000,"open":60196.61,"high":60205.76,"low":60194.07,"close":60195.02},{"timestamp":1726605000000,"open":60194.795,"high":60225.74,"low":60194.32,"close":60224.48},{"timestamp":1726605060000,"open":60225.05,"high":60276.98,"low":60223.07,"close":60257.56},{"timestamp":1726605120000,"open":60257.14,"high":60298.32,"low":60256.7,"close":60291.36},{"timestamp":1726605180000,"open":60291.22,"high":60334.94,"low":60287.41,"close":60319.505},{"timestamp":1726605240000,"open":60319.17,"high":60319.505,"low":60281.73,"close":60284.61},{"timestamp":1726605300000,"open":60284.925,"high":60351.26,"low":60284.61,"close":60324.51},{"timestamp":1726605360000,"open":60324.88,"high":60336.895,"low":60282.245,"close":60282.395},{"timestamp":1726605420000,"open":60282.165,"high":60282.43,"low":60239.36,"close":60239.36},{"timestamp":1726605480000,"open":60239.085,"high":60255.35,"low":60070.105,"close":60078.95},{"timestamp":1726605540000,"open":60078.685,"high":60095.68,"low":60042.7,"close":60065.48},{"timestamp":1726605600000,"open":60065.33,"high":60080.89,"low":59997.22,"close":60015.86},{"timestamp":1726605660000,"open":60016.32,"high":60089.97,"low":59988.48,"close":60069.585},{"timestamp":1726605720000,"open":60070.125,"high":60136.72,"low":60069.585,"close":60117.01},{"timestamp":1726605780000,"open":60116.96,"high":60151.95,"low":60053.57,"close":60060.59},{"timestamp":1726605840000,"open":60059.86,"high":60074.21,"low":60011.17,"close":60011.17},{"timestamp":1726605900000,"open":60010.9,"high":60075.7,"low":60010.37,"close":60074.87},{"timestamp":1726605960000,"open":60075.63,"high":60127.1,"low":60074.87,"close":60125.3},{"timestamp":1726606020000,"open":60125.18,"high":60125.3,"low":60068.21,"close":60085.66},{"timestamp":1726606080000,"open":60085.76,"high":60134.95,"low":60085.66,"close":60131.32},{"timestamp":1726606140000,"open":60131.53,"high":60158.975,"low":60079.105,"close":60124.22},{"timestamp":1726606200000,"open":60124.57,"high":60144.18,"low":60107.94,"close":60141.72},{"timestamp":1726606260000,"open":60141.91,"high":60172.06,"low":60109.66,"close":60118.6},{"timestamp":1726606320000,"open":60118.84,"high":60122.54,"low":60067.28,"close":60077.055},{"timestamp":1726606380000,"open":60076.795,"high":60109.61,"low":60036.13,"close":60104.85},{"timestamp":1726606440000,"open":60105.04,"high":60118.11,"low":60082.905,"close":60082.905},{"timestamp":1726606500000,"open":60082.9,"high":60114.35,"low":60065.78,"close":60111.18},{"timestamp":1726606560000,"open":60111.7,"high":60114.32,"low":60091.56,"close":60108.74},{"timestamp":1726606620000,"open":60108.72,"high":60172.38,"low":60108.36,"close":60170.97},{"timestamp":1726606680000,"open":60171.78,"high":60171.78,"low":60116.25,"close":60160.775},{"timestamp":1726606740000,"open":60160.545,"high":60165.34,"low":60116.42,"close":60126.26},{"timestamp":1726606800000,"open":60126.5,"high":60152.02,"low":60111.37,"close":60135.08},{"timestamp":1726606860000,"open":60135.405,"high":60182.78,"low":60135.08,"close":60181.54},{"timestamp":1726606920000,"open":60181.62,"high":60213.17,"low":60160.94,"close":60213.17},{"timestamp":1726606980000,"open":60213.98,"high":60233.53,"low":60212.36,"close":60213.38},{"timestamp":1726607040000,"open":60213.24,"high":60213.78,"low":60180.28,"close":60185.23},{"timestamp":1726607100000,"open":60185.04,"high":60225.525,"low":60184.44,"close":60218.8},{"timestamp":1726607160000,"open":60218.93,"high":60257.48,"low":60212.9,"close":60256.225},{"timestamp":1726607220000,"open":60256.19,"high":60281.76,"low":60249.98,"close":60280.94},{"timestamp":1726607280000,"open":60281.5,"high":60302.3,"low":60280.94,"close":60300.86},{"timestamp":1726607340000,"open":60301.54,"high":60308.14,"low":60273,"close":60273.23},{"timestamp":1726607400000,"open":60273.35,"high":60312.73,"low":60273.23,"close":60312.08},{"timestamp":1726607460000,"open":60312.16,"high":60312.55,"low":60293.26,"close":60298.92},{"timestamp":1726607520000,"open":60298.93,"high":60299.34,"low":60282.44,"close":60289.6},{"timestamp":1726607580000,"open":60290.15,"high":60292.92,"low":60257.72,"close":60291.44},{"timestamp":1726607640000,"open":60291.1,"high":60291.9,"low":60273.75,"close":60280.2},{"timestamp":1726607700000,"open":60280.36,"high":60300.6,"low":60279.52,"close":60299.88},{"timestamp":1726607760000,"open":60299.84,"high":60300.24,"low":60249.16,"close":60256.3},{"timestamp":1726607820000,"open":60256.68,"high":60279.92,"low":60254.56,"close":60279.88},{"timestamp":1726607880000,"open":60279.62,"high":60295.96,"low":60279.06,"close":60295.185},{"timestamp":1726607940000,"open":60294.84,"high":60315.48,"low":60294.81,"close":60314.73},{"timestamp":1726608000000,"open":60314.81,"high":60337.495,"low":60313.76,"close":60336.62},{"timestamp":1726608060000,"open":60336.36,"high":60338.22,"low":60304.62,"close":60304.82},{"timestamp":1726608120000,"open":60304.88,"high":60314.44,"low":60276.94,"close":60295.53},{"timestamp":1726608180000,"open":60295.3,"high":60370.92,"low":60294.02,"close":60370.28},{"timestamp":1726608240000,"open":60370.66,"high":60373.32,"low":60336.23,"close":60353.24},{"timestamp":1726608300000,"open":60353.44,"high":60362.95,"low":60345.42,"close":60345.6},{"timestamp":1726608360000,"open":60345.34,"high":60346.56,"low":60312.45,"close":60316.59},{"timestamp":1726608420000,"open":60317.03,"high":60351.36,"low":60316.27,"close":60351.03},{"timestamp":1726608480000,"open":60351.01,"high":60351.22,"low":60328.42,"close":60329.5},{"timestamp":1726608540000,"open":60328.87,"high":60337.03,"low":60327.32,"close":60330.18},{"timestamp":1726608600000,"open":60330.68,"high":60331.05,"low":60305.12,"close":60305.22},{"timestamp":1726608660000,"open":60305.86,"high":60305.99,"low":60286.14,"close":60300.5},{"timestamp":1726608720000,"open":60300.76,"high":60310.28,"low":60297.8,"close":60298.56},{"timestamp":1726608780000,"open":60298.46,"high":60298.98,"low":60296.7,"close":60297.13},{"timestamp":1726608840000,"open":60297.77,"high":60327.23,"low":60296.88,"close":60326.44},{"timestamp":1726608900000,"open":60326.83,"high":60341.34,"low":60326.28,"close":60340.86},{"timestamp":1726608960000,"open":60341.22,"high":60422.8,"low":60340.6,"close":60418.22},{"timestamp":1726609020000,"open":60417.92,"high":60427.96,"low":60338.1,"close":60365.08},{"timestamp":1726609080000,"open":60365.06,"high":60397.04,"low":60364.3,"close":60380.09},{"timestamp":1726609140000,"open":60379.32,"high":60395.58,"low":60377.37,"close":60395.2},{"timestamp":1726609200000,"open":60394.96,"high":60403.95,"low":60394.96,"close":60397.02},{"timestamp":1726609260000,"open":60396.4,"high":60420.98,"low":60395.94,"close":60404.78},{"timestamp":1726609320000,"open":60405.13,"high":60405.54,"low":60395.17,"close":60396.13},{"timestamp":1726609380000,"open":60395.99,"high":60396.18,"low":60393.04,"close":60393.04},{"timestamp":1726609440000,"open":60392.94,"high":60394.3,"low":60378.82,"close":60380.77},{"timestamp":1726609500000,"open":60380.56,"high":60390.79,"low":60380.56,"close":60386.4},{"timestamp":1726609560000,"open":60385.98,"high":60386.66,"low":60315.685,"close":60345.84},{"timestamp":1726609620000,"open":60346.14,"high":60359.97,"low":60345.44,"close":60359.68},{"timestamp":1726609680000,"open":60360.34,"high":60375.31,"low":60359.68,"close":60374.16},{"timestamp":1726609740000,"open":60374.68,"high":60375.34,"low":60371.97,"close":60372.43},{"timestamp":1726609800000,"open":60372.4,"high":60373.3,"low":60371.12,"close":60371.74},{"timestamp":1726609860000,"open":60371.28,"high":60371.84,"low":60340.72,"close":60340.72},{"timestamp":1726609920000,"open":60340.76,"high":60340.76,"low":60306.88,"close":60333.76},{"timestamp":1726609980000,"open":60333.96,"high":60334.49,"low":60332.81,"close":60333.9},{"timestamp":1726610040000,"open":60333.74,"high":60334.36,"low":60258.435,"close":60258.435},{"timestamp":1726610100000,"open":60258.78,"high":60286.38,"low":60241.71,"close":60285.82},{"timestamp":1726610160000,"open":60285.81,"high":60337.39,"low":60285.81,"close":60308.11},{"timestamp":1726610220000,"open":60307.84,"high":60347.12,"low":60306.56,"close":60346.5},{"timestamp":1726610280000,"open":60346.34,"high":60358.76,"low":60331.06,"close":60331.06},{"timestamp":1726610340000,"open":60331.23,"high":60334.1,"low":60319.82,"close":60333.71},{"timestamp":1726610400000,"open":60333.36,"high":60334.34,"low":60291.655,"close":60319.19},{"timestamp":1726610460000,"open":60318.98,"high":60319.62,"low":60293.52,"close":60299.63},{"timestamp":1726610520000,"open":60299.83,"high":60299.98,"low":60266.73,"close":60266.73},{"timestamp":1726610580000,"open":60267.26,"high":60267.26,"low":60191.62,"close":60191.62},{"timestamp":1726610640000,"open":60191.86,"high":60201.6,"low":60155.465,"close":60161.71},{"timestamp":1726610700000,"open":60162.05,"high":60175.34,"low":60141.94,"close":60145.22},{"timestamp":1726610760000,"open":60145.25,"high":60163,"low":60128.92,"close":60162.22},{"timestamp":1726610820000,"open":60162.52,"high":60205.49,"low":60157.9,"close":60174.76},{"timestamp":1726610880000,"open":60174.22,"high":60195.31,"low":60173.79,"close":60192.94},{"timestamp":1726610940000,"open":60191.88,"high":60242.9,"low":60191.59,"close":60242.9},{"timestamp":1726611000000,"open":60242.88,"high":60257.6,"low":60240.76,"close":60247.94},{"timestamp":1726611060000,"open":60248.06,"high":60250.605,"low":60195.72,"close":60199.96},{"timestamp":1726611120000,"open":60199.66,"high":60204.155,"low":60182.57,"close":60183.97},{"timestamp":1726611180000,"open":60183.42,"high":60223.885,"low":60183.42,"close":60221.92},{"timestamp":1726611240000,"open":60222.195,"high":60253.4,"low":60219.88,"close":60240.36},{"timestamp":1726611300000,"open":60240.16,"high":60270.885,"low":60229.82,"close":60267.31},{"timestamp":1726611360000,"open":60266.92,"high":60298.16,"low":60266.63,"close":60277.61},{"timestamp":1726611420000,"open":60277.93,"high":60300.41,"low":60277.61,"close":60298.2},{"timestamp":1726611480000,"open":60298.12,"high":60298.52,"low":60220.96,"close":60222.36},{"timestamp":1726611540000,"open":60221.99,"high":60222.49,"low":60182.885,"close":60188.7},{"timestamp":1726611600000,"open":60188.74,"high":60196.22,"low":60126.53,"close":60144.5},{"timestamp":1726611660000,"open":60140.59,"high":60200.23,"low":60140.59,"close":60192.195},{"timestamp":1726611720000,"open":60192.215,"high":60204.3,"low":60184.14,"close":60200.48},{"timestamp":1726611780000,"open":60200.7,"high":60224,"low":60200.22,"close":60204.795},{"timestamp":1726611840000,"open":60206.74,"high":60206.92,"low":60135.83,"close":60156.38},{"timestamp":1726611900000,"open":60156.33,"high":60176.255,"low":60131.97,"close":60131.97},{"timestamp":1726611960000,"open":60132.26,"high":60172.485,"low":60130.305,"close":60169.05},{"timestamp":1726612020000,"open":60168.525,"high":60188.845,"low":60165.05,"close":60185.12},{"timestamp":1726612080000,"open":60185.11,"high":60185.57,"low":60171.975,"close":60181.53},{"timestamp":1726612140000,"open":60184.295,"high":60187.88,"low":60181.53,"close":60185.12},{"timestamp":1726612200000,"open":60185.34,"high":60186.64,"low":60174.985,"close":60185.54},{"timestamp":1726612260000,"open":60185.92,"high":60215.24,"low":60185.5,"close":60213.45},{"timestamp":1726612320000,"open":60213.69,"high":60214.63,"low":60193.78,"close":60210.6},{"timestamp":1726612380000,"open":60210.3,"high":60241.815,"low":60209.86,"close":60223.68},{"timestamp":1726612440000,"open":60222.9,"high":60258.12,"low":60217.62,"close":60238.26},{"timestamp":1726612500000,"open":60238.68,"high":60249.71,"low":60232.24,"close":60232.76},{"timestamp":1726612560000,"open":60232.84,"high":60252.71,"low":60230.72,"close":60252.12},{"timestamp":1726612620000,"open":60252.22,"high":60275.045,"low":60244.85,"close":60247.75},{"timestamp":1726612680000,"open":60247.64,"high":60247.75,"low":60231.66,"close":60232.61},{"timestamp":1726612740000,"open":60233.06,"high":60235.48,"low":60221.51,"close":60228.27},{"timestamp":1726612800000,"open":60228.6,"high":60233.1,"low":60227.145,"close":60232.4},{"timestamp":1726612860000,"open":60232.74,"high":60247.66,"low":60228.695,"close":60244.65},{"timestamp":1726612920000,"open":60244.16,"high":60270.76,"low":60243.19,"close":60270.5},{"timestamp":1726612980000,"open":60270.6,"high":60279.38,"low":60269.57,"close":60269.97},{"timestamp":1726613040000,"open":60270.36,"high":60278.995,"low":60269.96,"close":60278.26},{"timestamp":1726613100000,"open":60278.18,"high":60282.21,"low":60277.54,"close":60281.89},{"timestamp":1726613160000,"open":60281.99,"high":60284.625,"low":60268.29,"close":60268.32},{"timestamp":1726613220000,"open":60268.97,"high":60283.06,"low":60268.32,"close":60277.55},{"timestamp":1726613280000,"open":60277.3,"high":60307.02,"low":60277.22,"close":60304.39},{"timestamp":1726613340000,"open":60304.38,"high":60306.48,"low":60303.7,"close":60305.94},{"timestamp":1726613400000,"open":60306.02,"high":60350.64,"low":60305.48,"close":60350.51},{"timestamp":1726613460000,"open":60349.93,"high":60350.51,"low":60307.98,"close":60309.14},{"timestamp":1726613520000,"open":60309.82,"high":60315.38,"low":60303.97,"close":60305.26},{"timestamp":1726613580000,"open":60304.85,"high":60307.06,"low":60303.98,"close":60304.6},{"timestamp":1726613640000,"open":60303.76,"high":60304.6,"low":60276.58,"close":60284.52},{"timestamp":1726613700000,"open":60284.18,"high":60287.73,"low":60271.8,"close":60271.96},{"timestamp":1726613760000,"open":60272.86,"high":60276.19,"low":60271.96,"close":60272.7},{"timestamp":1726613820000,"open":60272.34,"high":60273.97,"low":60257.08,"close":60269.34},{"timestamp":1726613880000,"open":60268.58,"high":60269.59,"low":60267.94,"close":60268.37},{"timestamp":1726613940000,"open":60269.06,"high":60277.97,"low":60239.8,"close":60242.24},{"timestamp":1726614000000,"open":60241.78,"high":60242.24,"low":60195.305,"close":60195.695},{"timestamp":1726614060000,"open":60195.68,"high":60195.695,"low":60178.94,"close":60179.35},{"timestamp":1726614120000,"open":60178.35,"high":60179.35,"low":60140.32,"close":60143.39},{"timestamp":1726614180000,"open":60143.48,"high":60189.22,"low":60143.39,"close":60181.92},{"timestamp":1726614240000,"open":60182.14,"high":60182.66,"low":60156.6,"close":60157.025},{"timestamp":1726614300000,"open":60157.03,"high":60158.12,"low":60131.2,"close":60131.54},{"timestamp":1726614360000,"open":60132,"high":60132,"low":60065.76,"close":60082.1},{"timestamp":1726614420000,"open":60080.07,"high":60082.1,"low":60016.08,"close":60043.96},{"timestamp":1726614480000,"open":60044.38,"high":60063.75,"low":60027.56,"close":60027.68},{"timestamp":1726614540000,"open":60027.7,"high":60092.8,"low":60027.44,"close":60082.59},{"timestamp":1726614600000,"open":60082.74,"high":60085.2,"low":60069.705,"close":60071.51},{"timestamp":1726614660000,"open":60071.17,"high":60106.96,"low":60071,"close":60099.08},{"timestamp":1726614720000,"open":60099.16,"high":60104.44,"low":60089.14,"close":60090.9},{"timestamp":1726614780000,"open":60090.26,"high":60095.4,"low":60090.02,"close":60094.32},{"timestamp":1726614840000,"open":60094.66,"high":60095.18,"low":60090.82,"close":60093.06},{"timestamp":1726614900000,"open":60093.11,"high":60138.43,"low":60091.38,"close":60113.81},{"timestamp":1726614960000,"open":60112.94,"high":60120.69,"low":60111.32,"close":60113.215},{"timestamp":1726615020000,"open":60112.92,"high":60119.26,"low":60112.03,"close":60117.68},{"timestamp":1726615080000,"open":60118.72,"high":60133.11,"low":60115.8,"close":60116.94},{"timestamp":1726615140000,"open":60116.72,"high":60152.11,"low":60116.59,"close":60150.99},{"timestamp":1726615200000,"open":60151.24,"high":60154.3,"low":60148.345,"close":60151.51},{"timestamp":1726615260000,"open":60151.13,"high":60187.15,"low":60151,"close":60186.15},{"timestamp":1726615320000,"open":60185.86,"high":60186.44,"low":60162.4,"close":60168.66},{"timestamp":1726615380000,"open":60168.11,"high":60168.66,"low":60112.255,"close":60123.56},{"timestamp":1726615440000,"open":60123.78,"high":60154.71,"low":60123.41,"close":60129.42},{"timestamp":1726615500000,"open":60129.57,"high":60169.85,"low":60127.64,"close":60169.67},{"timestamp":1726615560000,"open":60170.14,"high":60221.48,"low":60169.67,"close":60217.22},{"timestamp":1726615620000,"open":60217.18,"high":60219.04,"low":60215.01,"close":60215.19},{"timestamp":1726615680000,"open":60215.6,"high":60216.66,"low":60195.08,"close":60196.18},{"timestamp":1726615740000,"open":60196.62,"high":60198.21,"low":60161.025,"close":60166.4},{"timestamp":1726615800000,"open":60166.22,"high":60177.065,"low":60156.68,"close":60156.78},{"timestamp":1726615860000,"open":60157.14,"high":60174.68,"low":60140.285,"close":60174.2},{"timestamp":1726615920000,"open":60174.21,"high":60180.3,"low":60150.54,"close":60179.5},{"timestamp":1726615980000,"open":60180.3,"high":60194.075,"low":60178,"close":60194.075},{"timestamp":1726616040000,"open":60194.07,"high":60215.46,"low":60194.07,"close":60207.98},{"timestamp":1726616100000,"open":60207.36,"high":60224.23,"low":60202.56,"close":60223},{"timestamp":1726616160000,"open":60223.41,"high":60228.24,"low":60222.65,"close":60226.85},{"timestamp":1726616220000,"open":60226.56,"high":60226.85,"low":60209.87,"close":60216.12},{"timestamp":1726616280000,"open":60215.9,"high":60217.54,"low":60201.87,"close":60205.56},{"timestamp":1726616340000,"open":60205.41,"high":60239.32,"low":60205.41,"close":60238.26},{"timestamp":1726616400000,"open":60238.82,"high":60249.13,"low":60237.9,"close":60248.3},{"timestamp":1726616460000,"open":60248.27,"high":60258.95,"low":60235.22,"close":60247.08},{"timestamp":1726616520000,"open":60247.84,"high":60247.97,"low":60203.92,"close":60206.02},{"timestamp":1726616580000,"open":60205.79,"high":60207.855,"low":60204.52,"close":60207.02},{"timestamp":1726616640000,"open":60205.855,"high":60207.02,"low":60199.46,"close":60201.32},{"timestamp":1726616700000,"open":60200.79,"high":60233.81,"low":60200.79,"close":60221.82},{"timestamp":1726616760000,"open":60222.62,"high":60267.47,"low":60221.24,"close":60261.35},{"timestamp":1726616820000,"open":60261.25,"high":60276.42,"low":60255.4,"close":60272.42},{"timestamp":1726616880000,"open":60272.5,"high":60275.105,"low":60268.9,"close":60272.8},{"timestamp":1726616940000,"open":60272.85,"high":60284.12,"low":60272.44,"close":60283.55},{"timestamp":1726617000000,"open":60286.2,"high":60317.82,"low":60283.55,"close":60317.82},{"timestamp":1726617060000,"open":60319.4,"high":60323.78,"low":60315.65,"close":60322.9},{"timestamp":1726617120000,"open":60322.78,"high":60323.26,"low":60302.77,"close":60315.25},{"timestamp":1726617180000,"open":60314.82,"high":60319.19,"low":60307.8,"close":60318.88},{"timestamp":1726617240000,"open":60318.79,"high":60329.79,"low":60304.975,"close":60306.3},{"timestamp":1726617300000,"open":60306.48,"high":60321.16,"low":60292.18,"close":60292.58},{"timestamp":1726617360000,"open":60293.22,"high":60306.08,"low":60292.58,"close":60301.5},{"timestamp":1726617420000,"open":60301.1,"high":60327.08,"low":60300.18,"close":60324.62},{"timestamp":1726617480000,"open":60324.98,"high":60325.36,"low":60300.14,"close":60300.92},{"timestamp":1726617540000,"open":60300.54,"high":60316.74,"low":60300.08,"close":60316.14},{"timestamp":1726617600000,"open":60315.62,"high":60339.01,"low":60312.385,"close":60336.59},{"timestamp":1726617660000,"open":60336.72,"high":60336.72,"low":60292.95,"close":60294.7},{"timestamp":1726617720000,"open":60294.59,"high":60294.94,"low":60268.76,"close":60281.16},{"timestamp":1726617780000,"open":60281.76,"high":60338.31,"low":60281.16,"close":60336.45},{"timestamp":1726617840000,"open":60336.86,"high":60337.06,"low":60313.62,"close":60313.9},{"timestamp":1726617900000,"open":60314.18,"high":60314.2,"low":60243.94,"close":60245.78},{"timestamp":1726617960000,"open":60246.63,"high":60271.1,"low":60243.25,"close":60243.91},{"timestamp":1726618020000,"open":60244.14,"high":60245.57,"low":60183.085,"close":60183.085},{"timestamp":1726618080000,"open":60182.86,"high":60184.365,"low":60116.23,"close":60124.14},{"timestamp":1726618140000,"open":60124.66,"high":60163.11,"low":60123.62,"close":60147.8},{"timestamp":1726618200000,"open":60147.02,"high":60170.86,"low":60143.85,"close":60144.72},{"timestamp":1726618260000,"open":60144.74,"high":60175.585,"low":60144.36,"close":60157.6},{"timestamp":1726618320000,"open":60157.2,"high":60185.54,"low":60157.06,"close":60159.52},{"timestamp":1726618380000,"open":60159.64,"high":60160.595,"low":60145.01,"close":60145.42},{"timestamp":1726618440000,"open":60145.64,"high":60145.98,"low":60116.28,"close":60141.22},{"timestamp":1726618500000,"open":60141.54,"high":60163.92,"low":60140.9,"close":60160.94},{"timestamp":1726618560000,"open":60160.8,"high":60195.16,"low":60160.03,"close":60176.95},{"timestamp":1726618620000,"open":60177.08,"high":60177.26,"low":60106.1,"close":60106.38},{"timestamp":1726618680000,"open":60105.76,"high":60106.43,"low":60043.59,"close":60053.26},{"timestamp":1726618740000,"open":60053.855,"high":60083.42,"low":60042,"close":60082.76},{"timestamp":1726618800000,"open":60082.26,"high":60082.76,"low":60028.38,"close":60060.28},{"timestamp":1726618860000,"open":60060.14,"high":60061.405,"low":60001.26,"close":60042.33},{"timestamp":1726618920000,"open":60041.77,"high":60044.01,"low":60010.285,"close":60014.83},{"timestamp":1726618980000,"open":60015.1,"high":60028.61,"low":60011.14,"close":60011.48},{"timestamp":1726619040000,"open":60010.89,"high":60058.585,"low":60010.28,"close":60051.24},{"timestamp":1726619100000,"open":60051.16,"high":60114.725,"low":60044.66,"close":60113.82},{"timestamp":1726619160000,"open":60113.08,"high":60115.36,"low":60103.335,"close":60104.615},{"timestamp":1726619220000,"open":60104.56,"high":60115.2,"low":60104.56,"close":60113.86},{"timestamp":1726619280000,"open":60114.31,"high":60117.28,"low":60113.42,"close":60116.68},{"timestamp":1726619340000,"open":60116.62,"high":60116.86,"low":60082.7,"close":60082.72},{"timestamp":1726619400000,"open":60082.75,"high":60082.84,"low":60016.36,"close":60049.68},{"timestamp":1726619460000,"open":60049.5,"high":60049.7,"low":59993.08,"close":59993.28},{"timestamp":1726619520000,"open":59993.27,"high":60027.615,"low":59978.835,"close":60013.28},{"timestamp":1726619580000,"open":60013.22,"high":60015.34,"low":59965.54,"close":59982.81},{"timestamp":1726619640000,"open":59983.44,"high":60006.81,"low":59981.88,"close":59997.18},{"timestamp":1726619700000,"open":59997.08,"high":60007.72,"low":59935.215,"close":59941.49},{"timestamp":1726619760000,"open":59941.62,"high":59968.38,"low":59927.66,"close":59927.96},{"timestamp":1726619820000,"open":59928.46,"high":59947.94,"low":59882.705,"close":59886.82},{"timestamp":1726619880000,"open":59886.57,"high":59945.08,"low":59886.05,"close":59944.74},{"timestamp":1726619940000,"open":59944.88,"high":59987.82,"low":59937.5,"close":59980.36},{"timestamp":1726620000000,"open":59980.1,"high":59998.065,"low":59934.23,"close":59941.665},{"timestamp":1726620060000,"open":59941.595,"high":60001,"low":59935.04,"close":60000.92},{"timestamp":1726620120000,"open":60002.45,"high":60039.065,"low":60000.92,"close":60013.59},{"timestamp":1726620180000,"open":60013.12,"high":60050.02,"low":60010.065,"close":60015.545},{"timestamp":1726620240000,"open":60016.08,"high":60104.38,"low":60015.545,"close":60104.38},{"timestamp":1726620300000,"open":60104.66,"high":60230.78,"low":60104.12,"close":60205.32},{"timestamp":1726620360000,"open":60205.52,"high":60277.295,"low":60197.3,"close":60260.22},{"timestamp":1726620420000,"open":60260.75,"high":60282.895,"low":60223.215,"close":60282.415},{"timestamp":1726620480000,"open":60282.895,"high":60282.895,"low":60226.26,"close":60243.54},{"timestamp":1726620540000,"open":60242.94,"high":60243.64,"low":60224.94,"close":60237.72},{"timestamp":1726620600000,"open":60237.515,"high":60252.325,"low":60214.8,"close":60228.32},{"timestamp":1726620660000,"open":60228.5,"high":60232.22,"low":60172.29,"close":60227.11},{"timestamp":1726620720000,"open":60227.26,"high":60284.28,"low":60219.82,"close":60283.94},{"timestamp":1726620780000,"open":60284.42,"high":60284.49,"low":60252.86,"close":60261.01},{"timestamp":1726620840000,"open":60260.525,"high":60279.08,"low":60255.42,"close":60277.37},{"timestamp":1726620900000,"open":60277.08,"high":60283.36,"low":60246.945,"close":60260.625},{"timestamp":1726620960000,"open":60260.52,"high":60276.21,"low":60239.135,"close":60260.48},{"timestamp":1726621020000,"open":60260.64,"high":60273.06,"low":60249.79,"close":60264.68},{"timestamp":1726621080000,"open":60265.1,"high":60268.18,"low":60264.14,"close":60265.78},{"timestamp":1726621140000,"open":60265.4,"high":60265.78,"low":60230.795,"close":60239.56},{"timestamp":1726621200000,"open":60239.33,"high":60244.74,"low":60213.36,"close":60243.81},{"timestamp":1726621260000,"open":60243.64,"high":60243.81,"low":60218.285,"close":60234.16},{"timestamp":1726621320000,"open":60234.18,"high":60236.66,"low":60159.04,"close":60159.4},{"timestamp":1726621380000,"open":60159.08,"high":60196.08,"low":60159.08,"close":60193.7},{"timestamp":1726621440000,"open":60194.07,"high":60194.2,"low":60123.14,"close":60124.36},{"timestamp":1726621500000,"open":60124.66,"high":60150.4,"low":60123.86,"close":60149.66},{"timestamp":1726621560000,"open":60149.34,"high":60150.84,"low":60098.59,"close":60120.31},{"timestamp":1726621620000,"open":60120.34,"high":60178.52,"low":60119.77,"close":60178.47},{"timestamp":1726621680000,"open":60179.86,"high":60202,"low":60176.39,"close":60201.46},{"timestamp":1726621740000,"open":60201.66,"high":60327.6,"low":60200.8,"close":60312.95},{"timestamp":1726621800000,"open":60312.7,"high":60315.92,"low":60282.1,"close":60290.5},{"timestamp":1726621860000,"open":60290.37,"high":60290.5,"low":60241.4,"close":60241.88},{"timestamp":1726621920000,"open":60241.75,"high":60259.28,"low":60239.4,"close":60254.72},{"timestamp":1726621980000,"open":60255.24,"high":60256.12,"low":60103.845,"close":60119.56},{"timestamp":1726622040000,"open":60118.89,"high":60123.36,"low":60048.12,"close":60073.1},{"timestamp":1726622100000,"open":60072.79,"high":60074.72,"low":60025.705,"close":60027.53},{"timestamp":1726622160000,"open":60027.45,"high":60058.3,"low":60001.94,"close":60002.19},{"timestamp":1726622220000,"open":60002.02,"high":60066.99,"low":59991.155,"close":60065.57},{"timestamp":1726622280000,"open":60064.875,"high":60120.16,"low":60049.37,"close":60112.28},{"timestamp":1726622340000,"open":60112.75,"high":60143.99,"low":60107.56,"close":60140.86},{"timestamp":1726622400000,"open":60140.89,"high":60176.9,"low":60112.12,"close":60117.44},{"timestamp":1726622460000,"open":60117.7,"high":60156.02,"low":60116.94,"close":60140.96},{"timestamp":1726622520000,"open":60140.47,"high":60145.97,"low":60088.22,"close":60090.93},{"timestamp":1726622580000,"open":60090.4,"high":60115.78,"low":60090.26,"close":60112.67},{"timestamp":1726622640000,"open":60113.1,"high":60166.25,"low":60112.26,"close":60164.23},{"timestamp":1726622700000,"open":60164.24,"high":60166.67,"low":60148.56,"close":60148.97},{"timestamp":1726622760000,"open":60149.5,"high":60167.97,"low":60148.59,"close":60167.05},{"timestamp":1726622820000,"open":60167.48,"high":60252.7,"low":60167.05,"close":60231},{"timestamp":1726622880000,"open":60231.14,"high":60243.87,"low":60201.01,"close":60210.48},{"timestamp":1726622940000,"open":60212.31,"high":60238.06,"low":60208.03,"close":60230.66},{"timestamp":1726623000000,"open":60230.33,"high":60283.09,"low":60230.33,"close":60259.72},{"timestamp":1726623060000,"open":60259.27,"high":60259.72,"low":60186.24,"close":60191.3},{"timestamp":1726623120000,"open":60191.12,"high":60191.8,"low":60141.42,"close":60158.67},{"timestamp":1726623180000,"open":60158.98,"high":60206.89,"low":60158.67,"close":60200.82},{"timestamp":1726623240000,"open":60201.14,"high":60211.35,"low":60176.855,"close":60185.035},{"timestamp":1726623300000,"open":60184.86,"high":60193.62,"low":60163.72,"close":60191.83},{"timestamp":1726623360000,"open":60192.74,"high":60229.04,"low":60142.43,"close":60147},{"timestamp":1726623420000,"open":60146.78,"high":60147.18,"low":60104.85,"close":60126.35},{"timestamp":1726623480000,"open":60126.86,"high":60180.58,"low":60126.35,"close":60180.37},{"timestamp":1726623540000,"open":60180.32,"high":60180.4,"low":60138.27,"close":60140.08},{"timestamp":1726623600000,"open":60140.32,"high":60143.69,"low":60099.32,"close":60141.75},{"timestamp":1726623660000,"open":60141.9,"high":60145.38,"low":60113.86,"close":60144.61},{"timestamp":1726623720000,"open":60145.08,"high":60156.6,"low":60127.25,"close":60156.24},{"timestamp":1726623780000,"open":60155.65,"high":60238.17,"low":60155.49,"close":60236.53},{"timestamp":1726623840000,"open":60236.88,"high":60280.96,"low":60236.26,"close":60260},{"timestamp":1726623900000,"open":60259.53,"high":60262.02,"low":60243.935,"close":60245.96},{"timestamp":1726623960000,"open":60246.43,"high":60246.43,"low":60199.535,"close":60200.51},{"timestamp":1726624020000,"open":60200.02,"high":60200.82,"low":60124.93,"close":60125.68},{"timestamp":1726624080000,"open":60125.665,"high":60127.74,"low":60077.855,"close":60079.94},{"timestamp":1726624140000,"open":60079.85,"high":60093.22,"low":60076.75,"close":60089.22},{"timestamp":1726624200000,"open":60088.75,"high":60090.72,"low":60078.73,"close":60078.73},{"timestamp":1726624260000,"open":60078.98,"high":60088.66,"low":60078.73,"close":60087.04},{"timestamp":1726624320000,"open":60088.08,"high":60128.78,"low":60077.14,"close":60077.84},{"timestamp":1726624380000,"open":60077.7,"high":60097.71,"low":60077.38,"close":60097.06},{"timestamp":1726624440000,"open":60096.58,"high":60097.06,"low":60072.5,"close":60073.05},{"timestamp":1726624500000,"open":60072.74,"high":60098.84,"low":60043.78,"close":60096.76},{"timestamp":1726624560000,"open":60096.24,"high":60098.17,"low":60085.65,"close":60093.26},{"timestamp":1726624620000,"open":60093.43,"high":60093.52,"low":60067.58,"close":60076.5},{"timestamp":1726624680000,"open":60076.65,"high":60119.61,"low":60075.96,"close":60113.74},{"timestamp":1726624740000,"open":60113.2,"high":60120.01,"low":60112.95,"close":60116.71},{"timestamp":1726624800000,"open":60116.32,"high":60116.86,"low":60077.335,"close":60080.2},{"timestamp":1726624860000,"open":60079.97,"high":60127.88,"low":60079.71,"close":60127.38},{"timestamp":1726624920000,"open":60127.7,"high":60127.96,"low":60081.78,"close":60082.56},{"timestamp":1726624980000,"open":60082.78,"high":60089.8,"low":60075.52,"close":60089.54},{"timestamp":1726625040000,"open":60089.37,"high":60122.7,"low":60084.1,"close":60121.98},{"timestamp":1726625100000,"open":60121.7,"high":60203.28,"low":60121.35,"close":60175.62},{"timestamp":1726625160000,"open":60175.54,"high":60177.84,"low":60151.92,"close":60159.28},{"timestamp":1726625220000,"open":60156.67,"high":60159.28,"low":60143.315,"close":60144.47},{"timestamp":1726625280000,"open":60144.66,"high":60150.25,"low":60110.4,"close":60110.7},{"timestamp":1726625340000,"open":60111.34,"high":60144.16,"low":60085.1,"close":60143.82},{"timestamp":1726625400000,"open":60144.18,"high":60157.045,"low":60143.5,"close":60149.59},{"timestamp":1726625460000,"open":60149.5,"high":60216.09,"low":60136.3,"close":60210.82},{"timestamp":1726625520000,"open":60210.56,"high":60215.01,"low":60198.48,"close":60209.08},{"timestamp":1726625580000,"open":60209.7,"high":60210.58,"low":60201.82,"close":60204.32},{"timestamp":1726625640000,"open":60204.33,"high":60229.355,"low":60203.79,"close":60225.11},{"timestamp":1726625700000,"open":60225.25,"high":60251.13,"low":60195.52,"close":60214.22},{"timestamp":1726625760000,"open":60213.975,"high":60215.7,"low":60193.55,"close":60195.94},{"timestamp":1726625820000,"open":60195.64,"high":60205.94,"low":60185.09,"close":60198.36},{"timestamp":1726625880000,"open":60198.32,"high":60231.44,"low":60198.32,"close":60225.88},{"timestamp":1726625940000,"open":60225.9,"high":60226.09,"low":60214.62,"close":60222.84},{"timestamp":1726626000000,"open":60222.65,"high":60222.86,"low":60155.46,"close":60163.9},{"timestamp":1726626060000,"open":60163.76,"high":60204.72,"low":60163.52,"close":60192.465},{"timestamp":1726626120000,"open":60192.605,"high":60203.42,"low":60180.98,"close":60184.12},{"timestamp":1726626180000,"open":60184.29,"high":60186.16,"low":60148.44,"close":60149.34},{"timestamp":1726626240000,"open":60149.08,"high":60175.68,"low":60142.06,"close":60173.07},{"timestamp":1726626300000,"open":60172.83,"high":60187.45,"low":60159.36,"close":60163.58},{"timestamp":1726626360000,"open":60162.56,"high":60182.62,"low":60148.41,"close":60149.62},{"timestamp":1726626420000,"open":60149.39,"high":60170.005,"low":60135.75,"close":60159.46},{"timestamp":1726626480000,"open":60159.48,"high":60173.66,"low":60156.98,"close":60173.04},{"timestamp":1726626540000,"open":60173.14,"high":60175.72,"low":60172.35,"close":60174.71},{"timestamp":1726626600000,"open":60174.22,"high":60187.04,"low":60155.32,"close":60156.1},{"timestamp":1726626660000,"open":60155.68,"high":60232.65,"low":60153.42,"close":60232.26},{"timestamp":1726626720000,"open":60231.78,"high":60246.75,"low":60220.01,"close":60242.72},{"timestamp":1726626780000,"open":60242.17,"high":60247.095,"low":60227.005,"close":60243.38},{"timestamp":1726626840000,"open":60243.42,"high":60243.42,"low":60204.9,"close":60205.62},{"timestamp":1726626900000,"open":60205.38,"high":60212.16,"low":60202.91,"close":60210.42},{"timestamp":1726626960000,"open":60210.14,"high":60222.17,"low":60210.14,"close":60221.81},{"timestamp":1726627020000,"open":60222.58,"high":60249.05,"low":60221.81,"close":60247.7},{"timestamp":1726627080000,"open":60247.95,"high":60248.38,"low":60244.65,"close":60248.21},{"timestamp":1726627140000,"open":60248.22,"high":60274.2,"low":60247.31,"close":60267.89},{"timestamp":1726627200000,"open":60267.9,"high":60268.16,"low":60219,"close":60220.23},{"timestamp":1726627260000,"open":60220.02,"high":60233.9,"low":60218.86,"close":60232.42},{"timestamp":1726627320000,"open":60232.12,"high":60239.73,"low":60231.85,"close":60238.86},{"timestamp":1726627380000,"open":60238.74,"high":60260.8,"low":60236.92,"close":60255.47},{"timestamp":1726627440000,"open":60255.42,"high":60256.16,"low":60254.72,"close":60255.53},{"timestamp":1726627500000,"open":60255.35,"high":60256.01,"low":60237.81,"close":60252.18},{"timestamp":1726627560000,"open":60252.93,"high":60270.71,"low":60246.22,"close":60253.195},{"timestamp":1726627620000,"open":60252.965,"high":60253.195,"low":60191.94,"close":60230.705},{"timestamp":1726627680000,"open":60230.935,"high":60247.9,"low":60217.275,"close":60245.27},{"timestamp":1726627740000,"open":60246.06,"high":60246.1,"low":60219.36,"close":60219.88},{"timestamp":1726627800000,"open":60220.54,"high":60238.6,"low":60211.98,"close":60238.36},{"timestamp":1726627860000,"open":60238.26,"high":60251.08,"low":60237.36,"close":60250.33},{"timestamp":1726627920000,"open":60250.38,"high":60250.38,"low":60236.93,"close":60248.45},{"timestamp":1726627980000,"open":60248,"high":60250.37,"low":60241.67,"close":60249.71},{"timestamp":1726628040000,"open":60249.59,"high":60250.21,"low":60212.46,"close":60216.65},{"timestamp":1726628100000,"open":60216.3,"high":60238.38,"low":60210.53,"close":60236.08},{"timestamp":1726628160000,"open":60235.95,"high":60308.78,"low":60235.03,"close":60308.41},{"timestamp":1726628220000,"open":60308.37,"high":60365.8,"low":60305.94,"close":60348.64},{"timestamp":1726628280000,"open":60346.87,"high":60353.44,"low":60328.88,"close":60332.66},{"timestamp":1726628340000,"open":60332.02,"high":60351.08,"low":60329.28,"close":60350.79},{"timestamp":1726628400000,"open":60352.57,"high":60376.56,"low":60350.24,"close":60368.34},{"timestamp":1726628460000,"open":60368.28,"high":60407.46,"low":60353.82,"close":60402.42},{"timestamp":1726628520000,"open":60402.89,"high":60407.4,"low":60386.04,"close":60386.04},{"timestamp":1726628580000,"open":60386.61,"high":60411.22,"low":60364.36,"close":60411.22},{"timestamp":1726628640000,"open":60410.74,"high":60666.96,"low":60408.22,"close":60638.805},{"timestamp":1726628700000,"open":60633.98,"high":60638.805,"low":60487.28,"close":60496.18},{"timestamp":1726628760000,"open":60501.13,"high":60522.9,"low":60489.02,"close":60500.49},{"timestamp":1726628820000,"open":60496.745,"high":60514.765,"low":60479.9,"close":60503.44},{"timestamp":1726628880000,"open":60503.58,"high":60503.58,"low":60477.55,"close":60478.525},{"timestamp":1726628940000,"open":60478.535,"high":60506.34,"low":60478.22,"close":60502.9},{"timestamp":1726629000000,"open":60503,"high":60521.96,"low":60495.135,"close":60497.76},{"timestamp":1726629060000,"open":60497.59,"high":60498,"low":60480.47,"close":60491.04},{"timestamp":1726629120000,"open":60490.92,"high":60501.47,"low":60490.26,"close":60500.54},{"timestamp":1726629180000,"open":60501.07,"high":60588.07,"low":60500.54,"close":60586.81},{"timestamp":1726629240000,"open":60586.5,"high":60604.66,"low":60583.32,"close":60590.46},{"timestamp":1726629300000,"open":60590.945,"high":60603.98,"low":60589.98,"close":60597},{"timestamp":1726629360000,"open":60597.005,"high":60610.44,"low":60593.76,"close":60610.2},{"timestamp":1726629420000,"open":60610.38,"high":60610.38,"low":60567.14,"close":60568.35},{"timestamp":1726629480000,"open":60568.65,"high":60597.88,"low":60568.35,"close":60576.78},{"timestamp":1726629540000,"open":60576.43,"high":60576.78,"low":60480.805,"close":60504.51},{"timestamp":1726629600000,"open":60504.38,"high":60520.325,"low":60493.9,"close":60494.46},{"timestamp":1726629660000,"open":60494.08,"high":60543.08,"low":60494.08,"close":60542.18},{"timestamp":1726629720000,"open":60542.62,"high":60555.31,"low":60541.68,"close":60552.84},{"timestamp":1726629780000,"open":60553.26,"high":60553.51,"low":60526.25,"close":60530.37},{"timestamp":1726629840000,"open":60530.26,"high":60530.4,"low":60525.38,"close":60526.31},{"timestamp":1726629900000,"open":60525.8,"high":60570.84,"low":60522.03,"close":60557.74},{"timestamp":1726629960000,"open":60557.79,"high":60566.7,"low":60557.26,"close":60563.99},{"timestamp":1726630020000,"open":60563.72,"high":60595.28,"low":60563.17,"close":60594.56},{"timestamp":1726630080000,"open":60594.8,"high":60605.1,"low":60588.27,"close":60599.52},{"timestamp":1726630140000,"open":60599.04,"high":60614.7,"low":60598.86,"close":60614.48},{"timestamp":1726630200000,"open":60614.3,"high":60614.9,"low":60576.98,"close":60580.76},{"timestamp":1726630260000,"open":60581.13,"high":60600.08,"low":60570.91,"close":60571.86},{"timestamp":1726630320000,"open":60571.37,"high":60579.22,"low":60570.29,"close":60572.17},{"timestamp":1726630380000,"open":60571.95,"high":60572.61,"low":60556.32,"close":60571.04},{"timestamp":1726630440000,"open":60570.78,"high":60577.415,"low":60565.26,"close":60570},{"timestamp":1726630500000,"open":60569.765,"high":60583,"low":60564.285,"close":60582.73},{"timestamp":1726630560000,"open":60582.84,"high":60582.98,"low":60566.44,"close":60570.84},{"timestamp":1726630620000,"open":60571.38,"high":60572.74,"low":60540.01,"close":60540.86},{"timestamp":1726630680000,"open":60540.72,"high":60584.9,"low":60532.04,"close":60580.28},{"timestamp":1726630740000,"open":60580.68,"high":60595.76,"low":60579.66,"close":60595.53},{"timestamp":1726630800000,"open":60595.05,"high":60646.32,"low":60593.87,"close":60612.78},{"timestamp":1726630860000,"open":60612.24,"high":60635.15,"low":60611.62,"close":60634.22},{"timestamp":1726630920000,"open":60634.03,"high":60679.88,"low":60633.62,"close":60658.31},{"timestamp":1726630980000,"open":60657.86,"high":60679.23,"low":60655.8,"close":60675.84},{"timestamp":1726631040000,"open":60675.02,"high":60745.03,"low":60670.22,"close":60745.03},{"timestamp":1726631100000,"open":60745.48,"high":60766.83,"low":60645.14,"close":60649.17},{"timestamp":1726631160000,"open":60649.13,"high":60671.4,"low":60595.4,"close":60612.57},{"timestamp":1726631220000,"open":60612.03,"high":60668.9,"low":60611.44,"close":60647.67},{"timestamp":1726631280000,"open":60647.675,"high":60648.285,"low":60586.75,"close":60588.73},{"timestamp":1726631340000,"open":60588.54,"high":60596.72,"low":60570.49,"close":60573.43},{"timestamp":1726631400000,"open":60573.435,"high":60589.44,"low":60564.3,"close":60581.62},{"timestamp":1726631460000,"open":60581.1,"high":60581.82,"low":60574.8,"close":60575.06},{"timestamp":1726631520000,"open":60575.17,"high":60583.95,"low":60557.14,"close":60581.295},{"timestamp":1726631580000,"open":60581.29,"high":60581.765,"low":60547.5,"close":60548.45},{"timestamp":1726631640000,"open":60548.08,"high":60566.82,"low":60539.55,"close":60541.98},{"timestamp":1726631700000,"open":60541.92,"high":60543.59,"low":60538.56,"close":60539.66},{"timestamp":1726631760000,"open":60539.34,"high":60541.12,"low":60515.46,"close":60534.76},{"timestamp":1726631820000,"open":60534.12,"high":60535.32,"low":60522.37,"close":60522.64},{"timestamp":1726631880000,"open":60522.28,"high":60523.4,"low":60520.13,"close":60520.52},{"timestamp":1726631940000,"open":60521.16,"high":60521.54,"low":60509.28,"close":60509.88},{"timestamp":1726632000000,"open":60510.04,"high":60527.72,"low":60504.34,"close":60509.4},{"timestamp":1726632060000,"open":60509.31,"high":60523.53,"low":60508.94,"close":60517.46},{"timestamp":1726632120000,"open":60517.83,"high":60549.07,"low":60517.46,"close":60547.54},{"timestamp":1726632180000,"open":60548.2,"high":60551.22,"low":60539.01,"close":60550.58},{"timestamp":1726632240000,"open":60550.52,"high":60552.47,"low":60494.13,"close":60495.1},{"timestamp":1726632300000,"open":60495.16,"high":60496.5,"low":60494.06,"close":60495.86},{"timestamp":1726632360000,"open":60495.91,"high":60514.52,"low":60484.99,"close":60509.86},{"timestamp":1726632420000,"open":60509.46,"high":60517.48,"low":60486.75,"close":60486.75},{"timestamp":1726632480000,"open":60485.815,"high":60497.76,"low":60485.815,"close":60494.64},{"timestamp":1726632540000,"open":60494.73,"high":60542.735,"low":60494.58,"close":60527.94},{"timestamp":1726632600000,"open":60527.44,"high":60538.965,"low":60520.97,"close":60537.38},{"timestamp":1726632660000,"open":60537.44,"high":60543.02,"low":60537.33,"close":60542.5},{"timestamp":1726632720000,"open":60542.54,"high":60543.07,"low":60497.5,"close":60525.645},{"timestamp":1726632780000,"open":60526.785,"high":60578.98,"low":60525.645,"close":60578.98},{"timestamp":1726632840000,"open":60582.42,"high":60612.1,"low":60574.94,"close":60599.1},{"timestamp":1726632900000,"open":60599.3,"high":60599.62,"low":60560.64,"close":60582.18},{"timestamp":1726632960000,"open":60581.96,"high":60601.04,"low":60581.84,"close":60600.06},{"timestamp":1726633020000,"open":60599.78,"high":60661.875,"low":60599.29,"close":60641.74},{"timestamp":1726633080000,"open":60642.12,"high":60662.53,"low":60636.4,"close":60662.06},{"timestamp":1726633140000,"open":60662.84,"high":60666.055,"low":60651.3,"close":60652.86},{"timestamp":1726633200000,"open":60652.16,"high":60649.82,"low":60644.04,"close":60644.1},{"timestamp":1726633260000,"open":60644.3,"high":60688.62,"low":60644.1,"close":60687.7},{"timestamp":1726633320000,"open":60688.18,"high":60688.18,"low":60676.14,"close":60679.23},{"timestamp":1726633380000,"open":60680.8,"high":60696.36,"low":60673.29,"close":60675.32},{"timestamp":1726633440000,"open":60675.25,"high":60675.5,"low":60643.96,"close":60649.04},{"timestamp":1726633500000,"open":60648.62,"high":60649.55,"low":60629.51,"close":60631.08},{"timestamp":1726633560000,"open":60631.42,"high":60650.76,"low":60631.08,"close":60649.88},{"timestamp":1726633620000,"open":60650,"high":60650.42,"low":60645.02,"close":60645.9},{"timestamp":1726633680000,"open":60645.57,"high":60646.64,"low":60638.12,"close":60638.96},{"timestamp":1726633740000,"open":60638.98,"high":60639.92,"low":60638.14,"close":60639.44},{"timestamp":1726633800000,"open":60639.29,"high":60646.47,"low":60588.6,"close":60588.6},{"timestamp":1726633860000,"open":60589.13,"high":60591.24,"low":60548.54,"close":60560.96},{"timestamp":1726633920000,"open":60561.17,"high":60563.86,"low":60516.8,"close":60517.11},{"timestamp":1726633980000,"open":60517.57,"high":60521.56,"low":60492.79,"close":60493.24},{"timestamp":1726634040000,"open":60492.92,"high":60498.7,"low":60488.32,"close":60488.54},{"timestamp":1726634100000,"open":60489.01,"high":60533.72,"low":60488.16,"close":60520.97},{"timestamp":1726634160000,"open":60520.32,"high":60532.13,"low":60487.86,"close":60488.26},{"timestamp":1726634220000,"open":60488.18,"high":60491.02,"low":60471.94,"close":60472.92},{"timestamp":1726634280000,"open":60472.34,"high":60472.98,"low":60454.69,"close":60462.11},{"timestamp":1726634340000,"open":60460.4,"high":60487.35,"low":60457.17,"close":60485.48},{"timestamp":1726634400000,"open":60485.71,"high":60486.9,"low":60477.45,"close":60484.18},{"timestamp":1726634460000,"open":60485.11,"high":60492.67,"low":60461.54,"close":60462.6},{"timestamp":1726634520000,"open":60462.59,"high":60471.62,"low":60459.6,"close":60470.8},{"timestamp":1726634580000,"open":60471.17,"high":60471.34,"low":60455.53,"close":60455.78},{"timestamp":1726634640000,"open":60456,"high":60470.74,"low":60455.04,"close":60470.02},{"timestamp":1726634700000,"open":60470.46,"high":60505.99,"low":60470.02,"close":60504.68},{"timestamp":1726634760000,"open":60504.92,"high":60505.46,"low":60497.95,"close":60498.48},{"timestamp":1726634820000,"open":60498.7,"high":60499.37,"low":60467.58,"close":60468.1},{"timestamp":1726634880000,"open":60468.02,"high":60471.39,"low":60407.42,"close":60408.65},{"timestamp":1726634940000,"open":60408.52,"high":60409.02,"low":60381.38,"close":60401.1},{"timestamp":1726635000000,"open":60401.34,"high":60415.525,"low":60361.76,"close":60372.8},{"timestamp":1726635060000,"open":60372.37,"high":60373.79,"low":60360.01,"close":60360.01},{"timestamp":1726635120000,"open":60357.34,"high":60360.01,"low":60323.68,"close":60340.86},{"timestamp":1726635180000,"open":60340.52,"high":60366.62,"low":60340.27,"close":60366.22},{"timestamp":1726635240000,"open":60365.24,"high":60398.11,"low":60365.24,"close":60397.44},{"timestamp":1726635300000,"open":60397.1,"high":60423.47,"low":60389.41,"close":60420.1},{"timestamp":1726635360000,"open":60420.25,"high":60432.84,"low":60418.67,"close":60432.15},{"timestamp":1726635420000,"open":60426.28,"high":60432.15,"low":60378.4,"close":60379.5},{"timestamp":1726635480000,"open":60380.08,"high":60384.56,"low":60379.5,"close":60382.46},{"timestamp":1726635540000,"open":60381.82,"high":60431.4,"low":60381.74,"close":60431.08},{"timestamp":1726635600000,"open":60430.79,"high":60431.08,"low":60382.54,"close":60382.98},{"timestamp":1726635660000,"open":60383.21,"high":60401.14,"low":60382.74,"close":60386.97},{"timestamp":1726635720000,"open":60387.44,"high":60387.68,"low":60380.06,"close":60380.5},{"timestamp":1726635780000,"open":60380.29,"high":60381.74,"low":60369.12,"close":60369.75},{"timestamp":1726635840000,"open":60369.98,"high":60369.98,"low":60358.06,"close":60358.14},{"timestamp":1726635900000,"open":60358.44,"high":60358.88,"low":60341.04,"close":60352.47},{"timestamp":1726635960000,"open":60352.21,"high":60352.78,"low":60301.67,"close":60302.57},{"timestamp":1726636020000,"open":60302.24,"high":60311.82,"low":60287.32,"close":60290.82},{"timestamp":1726636080000,"open":60291.04,"high":60330.42,"low":60286.46,"close":60330.1},{"timestamp":1726636140000,"open":60330.105,"high":60377.55,"low":60329.44,"close":60377.04},{"timestamp":1726636200000,"open":60377.2,"high":60377.92,"low":60340.2,"close":60340.78},{"timestamp":1726636260000,"open":60340.9,"high":60352.39,"low":60340.78,"close":60351.95},{"timestamp":1726636320000,"open":60351.57,"high":60380.35,"low":60351.42,"close":60368.41},{"timestamp":1726636380000,"open":60368.82,"high":60397.29,"low":60367.52,"close":60396.68},{"timestamp":1726636440000,"open":60396.91,"high":60397.97,"low":60385.32,"close":60385.68},{"timestamp":1726636500000,"open":60386.02,"high":60386.09,"low":60352.36,"close":60378.85},{"timestamp":1726636560000,"open":60378.5,"high":60379,"low":60351.3,"close":60357.38},{"timestamp":1726636620000,"open":60357.45,"high":60358.44,"low":60305.87,"close":60308.28},{"timestamp":1726636680000,"open":60308.55,"high":60310.22,"low":60291.62,"close":60303.57},{"timestamp":1726636740000,"open":60303.21,"high":60316.04,"low":60302.86,"close":60313.14},{"timestamp":1726636800000,"open":60313.53,"high":60314.1,"low":60309.08,"close":60309.92},{"timestamp":1726636860000,"open":60309.72,"high":60312.34,"low":60306.68,"close":60308.08},{"timestamp":1726636920000,"open":60307.72,"high":60321.25,"low":60304.33,"close":60320.08},{"timestamp":1726636980000,"open":60320.82,"high":60340.73,"low":60320.08,"close":60335.84},{"timestamp":1726637040000,"open":60336,"high":60336.4,"low":60316.655,"close":60317.7},{"timestamp":1726637100000,"open":60317.31,"high":60317.76,"low":60293.44,"close":60293.87},{"timestamp":1726637160000,"open":60294.06,"high":60335.04,"low":60293.18,"close":60335.04},{"timestamp":1726637220000,"open":60334.66,"high":60370.39,"low":60333.92,"close":60349.06},{"timestamp":1726637280000,"open":60348.94,"high":60352.8,"low":60348.7,"close":60352.15},{"timestamp":1726637340000,"open":60352,"high":60362.36,"low":60351.64,"close":60359.56},{"timestamp":1726637400000,"open":60359.24,"high":60359.66,"low":60334.95,"close":60335.38},{"timestamp":1726637460000,"open":60335.46,"high":60344.24,"low":60335.12,"close":60338.33},{"timestamp":1726637520000,"open":60338.02,"high":60338.9,"low":60319.33,"close":60325.97},{"timestamp":1726637580000,"open":60325.84,"high":60357.22,"low":60325.46,"close":60356.26},{"timestamp":1726637640000,"open":60352.78,"high":60359.32,"low":60350.78,"close":60358.8},{"timestamp":1726637700000,"open":60358.81,"high":60359.27,"low":60303.47,"close":60324.86},{"timestamp":1726637760000,"open":60325.04,"high":60325.26,"low":60271.78,"close":60271.78},{"timestamp":1726637820000,"open":60273.54,"high":60295.52,"low":60271.78,"close":60274.18},{"timestamp":1726637880000,"open":60274.46,"high":60280.22,"low":60273.81,"close":60279.96},{"timestamp":1726637940000,"open":60279.56,"high":60311.56,"low":60279.3,"close":60311.56},{"timestamp":1726638000000,"open":60311.26,"high":60311.64,"low":60308.16,"close":60308.99},{"timestamp":1726638060000,"open":60308.6,"high":60309.02,"low":60297.62,"close":60297.63},{"timestamp":1726638120000,"open":60297.62,"high":60298.5,"low":60275.3,"close":60275.3},{"timestamp":1726638180000,"open":60275.7,"high":60276.16,"low":60235.19,"close":60239.53},{"timestamp":1726638240000,"open":60239.46,"high":60247.04,"low":60222.74,"close":60223.18},{"timestamp":1726638300000,"open":60223.12,"high":60255.19,"low":60222.76,"close":60242.06},{"timestamp":1726638360000,"open":60242.22,"high":60242.32,"low":60228.59,"close":60229.28},{"timestamp":1726638420000,"open":60229,"high":60231.39,"low":60216.97,"close":60225.15},{"timestamp":1726638480000,"open":60225.18,"high":60235.28,"low":60202.55,"close":60203.29},{"timestamp":1726638540000,"open":60202.96,"high":60218.88,"low":60202.5,"close":60218.62},{"timestamp":1726638600000,"open":60218.34,"high":60238.41,"low":60214.57,"close":60224.25},{"timestamp":1726638660000,"open":60224.69,"high":60243.79,"low":60224.2,"close":60234.13},{"timestamp":1726638720000,"open":60233.94,"high":60263.55,"low":60233.56,"close":60262.8},{"timestamp":1726638780000,"open":60262.54,"high":60263.51,"low":60245.51,"close":60246.56},{"timestamp":1726638840000,"open":60246.77,"high":60255.78,"low":60242.54,"close":60255.61},{"timestamp":1726638900000,"open":60255.47,"high":60259.48,"low":60251.155,"close":60253.16},{"timestamp":1726638960000,"open":60253.44,"high":60270.92,"low":60252.98,"close":60270.34},{"timestamp":1726639020000,"open":60269.42,"high":60270.34,"low":60265.55,"close":60268.62},{"timestamp":1726639080000,"open":60269.5,"high":60270.26,"low":60249.51,"close":60251.92},{"timestamp":1726639140000,"open":60252.48,"high":60252.74,"low":60246.53,"close":60246.79},{"timestamp":1726639200000,"open":60247.24,"high":60247.3,"low":60204.44,"close":60218.98},{"timestamp":1726639260000,"open":60219.31,"high":60255.34,"low":60218.75,"close":60254.56},{"timestamp":1726639320000,"open":60254.94,"high":60313.6,"low":60254.54,"close":60313.51},{"timestamp":1726639380000,"open":60313.52,"high":60317.4,"low":60260.46,"close":60271.17},{"timestamp":1726639440000,"open":60270.78,"high":60271.38,"low":60256.74,"close":60257.08},{"timestamp":1726639500000,"open":60257.14,"high":60268.22,"low":60251.435,"close":60267.87},{"timestamp":1726639560000,"open":60267.62,"high":60267.87,"low":60237.455,"close":60240.98},{"timestamp":1726639620000,"open":60240.9,"high":60289.1,"low":60240.42,"close":60288.86},{"timestamp":1726639680000,"open":60288.52,"high":60288.86,"low":60283.14,"close":60285},{"timestamp":1726639740000,"open":60284.28,"high":60315.52,"low":60284.28,"close":60315.18},{"timestamp":1726639800000,"open":60315.12,"high":60340.34,"low":60307.64,"close":60309.56},{"timestamp":1726639860000,"open":60309.52,"high":60335.62,"low":60309.02,"close":60330.6},{"timestamp":1726639920000,"open":60330.7,"high":60331.45,"low":60315.66,"close":60316.9},{"timestamp":1726639980000,"open":60316.65,"high":60325.54,"low":60315.95,"close":60325.32},{"timestamp":1726640040000,"open":60325.56,"high":60326.06,"low":60321.76,"close":60323.21},{"timestamp":1726640100000,"open":60322.87,"high":60336.875,"low":60322.66,"close":60329.51},{"timestamp":1726640160000,"open":60329.74,"high":60348.37,"low":60328.86,"close":60347.94},{"timestamp":1726640220000,"open":60348.06,"high":60354.72,"low":60346.52,"close":60346.945},{"timestamp":1726640280000,"open":60346.53,"high":60350.43,"low":60346.53,"close":60348.37},{"timestamp":1726640340000,"open":60348.86,"high":60349.78,"low":60346.08,"close":60347.985},{"timestamp":1726640400000,"open":60348,"high":60348.3,"low":60338.92,"close":60341.83},{"timestamp":1726640460000,"open":60341.99,"high":60368.99,"low":60341.62,"close":60364.26},{"timestamp":1726640520000,"open":60364.06,"high":60365.66,"low":60344.42,"close":60348.25},{"timestamp":1726640580000,"open":60348.34,"high":60351.89,"low":60346.92,"close":60350.18},{"timestamp":1726640640000,"open":60350.08,"high":60350.85,"low":60330.07,"close":60332.74},{"timestamp":1726640700000,"open":60332.06,"high":60332.74,"low":60324.91,"close":60329.82},{"timestamp":1726640760000,"open":60330.12,"high":60330.4,"low":60320.13,"close":60320.66},{"timestamp":1726640820000,"open":60320.81,"high":60333.86,"low":60315.01,"close":60323.105},{"timestamp":1726640880000,"open":60323.255,"high":60324.18,"low":60308.72,"close":60312.04},{"timestamp":1726640940000,"open":60311.79,"high":60312.45,"low":60303.86,"close":60304.52},{"timestamp":1726641000000,"open":60304.94,"high":60318.24,"low":60304.52,"close":60314.95},{"timestamp":1726641060000,"open":60314.88,"high":60315.88,"low":60302.26,"close":60302.4},{"timestamp":1726641120000,"open":60302.96,"high":60303.27,"low":60277.29,"close":60277.85},{"timestamp":1726641180000,"open":60278.13,"high":60283.88,"low":60277.32,"close":60283.02},{"timestamp":1726641240000,"open":60285.355,"high":60290.57,"low":60283.02,"close":60289.72},{"timestamp":1726641300000,"open":60290.02,"high":60292.52,"low":60284.12,"close":60288.02},{"timestamp":1726641360000,"open":60287.89,"high":60294.46,"low":60287.83,"close":60290.56},{"timestamp":1726641420000,"open":60290.72,"high":60291.02,"low":60289.8,"close":60290.5},{"timestamp":1726641480000,"open":60290.18,"high":60325.23,"low":60290.01,"close":60324.81},{"timestamp":1726641540000,"open":60324.48,"high":60324.81,"low":60298.895,"close":60306.02},{"timestamp":1726641600000,"open":60306.23,"high":60330.7,"low":60306.02,"close":60329.79},{"timestamp":1726641660000,"open":60329.54,"high":60340.37,"low":60327.84,"close":60339.92},{"timestamp":1726641720000,"open":60340.2,"high":60367.34,"low":60339.82,"close":60359.64},{"timestamp":1726641780000,"open":60359.22,"high":60365.82,"low":60359.13,"close":60362.72},{"timestamp":1726641840000,"open":60363.48,"high":60363.64,"low":60338.69,"close":60341.15},{"timestamp":1726641900000,"open":60341.38,"high":60353.9,"low":60339.16,"close":60353.02},{"timestamp":1726641960000,"open":60353.01,"high":60353.02,"low":60333.58,"close":60335.14},{"timestamp":1726642020000,"open":60335.19,"high":60344.87,"low":60334.74,"close":60344.87},{"timestamp":1726642080000,"open":60344.72,"high":60345.76,"low":60339.5,"close":60339.5},{"timestamp":1726642140000,"open":60340.16,"high":60364.06,"low":60339.36,"close":60363.68},{"timestamp":1726642200000,"open":60363.465,"high":60387.72,"low":60362.1,"close":60385.45},{"timestamp":1726642260000,"open":60385.3,"high":60440.32,"low":60385.17,"close":60439.74},{"timestamp":1726642320000,"open":60440.1,"high":60442.75,"low":60431.35,"close":60431.86},{"timestamp":1726642380000,"open":60432.19,"high":60455.32,"low":60430.625,"close":60454.96},{"timestamp":1726642440000,"open":60454.76,"high":60484.56,"low":60454.1,"close":60484},{"timestamp":1726642500000,"open":60484.24,"high":60484.5,"low":60424.385,"close":60424.385},{"timestamp":1726642560000,"open":60422.72,"high":60424.385,"low":60390.02,"close":60411.9},{"timestamp":1726642620000,"open":60411.94,"high":60436.82,"low":60399.51,"close":60434.76},{"timestamp":1726642680000,"open":60434.27,"high":60436.25,"low":60431.9,"close":60435.48},{"timestamp":1726642740000,"open":60435.06,"high":60454.92,"low":60434.57,"close":60454.24},{"timestamp":1726642800000,"open":60454.3,"high":60477.49,"low":60453.65,"close":60456.34},{"timestamp":1726642860000,"open":60455.52,"high":60460.34,"low":60454.6,"close":60455.01},{"timestamp":1726642920000,"open":60455.42,"high":60459.78,"low":60454.69,"close":60458.89},{"timestamp":1726642980000,"open":60458.45,"high":60472.68,"low":60458.19,"close":60471.62},{"timestamp":1726643040000,"open":60472.1,"high":60489.48,"low":60471.38,"close":60488.77},{"timestamp":1726643100000,"open":60488.66,"high":60499.5,"low":60486.16,"close":60487.48},{"timestamp":1726643160000,"open":60487.42,"high":60490.55,"low":60487.06,"close":60489.05},{"timestamp":1726643220000,"open":60488.96,"high":60489.54,"low":60465.94,"close":60466.63},{"timestamp":1726643280000,"open":60466.53,"high":60486.71,"low":60466.53,"close":60480.07},{"timestamp":1726643340000,"open":60480.16,"high":60495.46,"low":60479.44,"close":60493.56},{"timestamp":1726643400000,"open":60493.47,"high":60495.92,"low":60491.12,"close":60491.68},{"timestamp":1726643460000,"open":60491.34,"high":60497.02,"low":60490.07,"close":60496.14},{"timestamp":1726643520000,"open":60496.28,"high":60540.46,"low":60495.82,"close":60510.42},{"timestamp":1726643580000,"open":60510.01,"high":60527.255,"low":60484.78,"close":60514.77},{"timestamp":1726643640000,"open":60514.28,"high":60514.77,"low":60468.53,"close":60471.14},{"timestamp":1726643700000,"open":60470.79,"high":60481.72,"low":60469.69,"close":60480.8},{"timestamp":1726643760000,"open":60480.99,"high":60481.24,"low":60460.48,"close":60460.48},{"timestamp":1726643820000,"open":60460.81,"high":60460.97,"low":60411.14,"close":60411.14},{"timestamp":1726643880000,"open":60410.88,"high":60411.66,"low":60397.13,"close":60398.4},{"timestamp":1726643940000,"open":60398.16,"high":60408.02,"low":60397.55,"close":60403.24},{"timestamp":1726644000000,"open":60403.1,"high":60404.66,"low":60396.72,"close":60397.24},{"timestamp":1726644060000,"open":60397.03,"high":60404.87,"low":60387.11,"close":60404.54},{"timestamp":1726644120000,"open":60404.49,"high":60406.94,"low":60367.355,"close":60370.6},{"timestamp":1726644180000,"open":60370.92,"high":60386.915,"low":60370.24,"close":60379.16},{"timestamp":1726644240000,"open":60379.48,"high":60381.225,"low":60332.72,"close":60342.25},{"timestamp":1726644300000,"open":60341.9,"high":60366.15,"low":60341.58,"close":60365.99},{"timestamp":1726644360000,"open":60366.06,"high":60366.38,"low":60362.68,"close":60365.2},{"timestamp":1726644420000,"open":60365.64,"high":60369.51,"low":60363.24,"close":60366.58},{"timestamp":1726644480000,"open":60366.62,"high":60401.56,"low":60365,"close":60400.5},{"timestamp":1726644540000,"open":60401.07,"high":60417.62,"low":60398.34,"close":60416.82},{"timestamp":1726644600000,"open":60417.15,"high":60417.15,"low":60407,"close":60407.74},{"timestamp":1726644660000,"open":60407.72,"high":60442.98,"low":60407.72,"close":60436.255},{"timestamp":1726644720000,"open":60436.31,"high":60462.26,"low":60436.255,"close":60461.46},{"timestamp":1726644780000,"open":60461.64,"high":60488.935,"low":60461.22,"close":60487.46},{"timestamp":1726644840000,"open":60487.47,"high":60487.87,"low":60434.155,"close":60434.425},{"timestamp":1726644900000,"open":60434.695,"high":60444.76,"low":60434.425,"close":60440.42},{"timestamp":1726644960000,"open":60440.18,"high":60447.54,"low":60438.98,"close":60446.98},{"timestamp":1726645020000,"open":60447.24,"high":60472.26,"low":60446.98,"close":60467.48},{"timestamp":1726645080000,"open":60466.96,"high":60467.48,"low":60417.57,"close":60438.34},{"timestamp":1726645140000,"open":60438.32,"high":60438.62,"low":60418.52,"close":60419.54},{"timestamp":1726645200000,"open":60418.9,"high":60442.83,"low":60418.9,"close":60437.45},{"timestamp":1726645260000,"open":60438.14,"high":60438.14,"low":60391.17,"close":60391.17},{"timestamp":1726645320000,"open":60389.45,"high":60403.76,"low":60389.45,"close":60403.14},{"timestamp":1726645380000,"open":60403.42,"high":60423.53,"low":60400.47,"close":60421.16},{"timestamp":1726645440000,"open":60420.95,"high":60424.79,"low":60420.68,"close":60424.1},{"timestamp":1726645500000,"open":60424.28,"high":60424.58,"low":60416.02,"close":60416.81},{"timestamp":1726645560000,"open":60416.28,"high":60424.8,"low":60412.88,"close":60424.8},{"timestamp":1726645620000,"open":60427.06,"high":60428.83,"low":60412.665,"close":60419.7},{"timestamp":1726645680000,"open":60419.62,"high":60447.595,"low":60418.42,"close":60438.74},{"timestamp":1726645740000,"open":60438.99,"high":60443.83,"low":60438.48,"close":60441.18},{"timestamp":1726645800000,"open":60441.17,"high":60481.29,"low":60427.31,"close":60457.69},{"timestamp":1726645860000,"open":60457.04,"high":60457.93,"low":60432.76,"close":60453.42},{"timestamp":1726645920000,"open":60453,"high":60476.255,"low":60452.7,"close":60469.005},{"timestamp":1726645980000,"open":60469,"high":60470.21,"low":60462.02,"close":60467.19},{"timestamp":1726646040000,"open":60467.735,"high":60467.735,"low":60459.18,"close":60461.32},{"timestamp":1726646100000,"open":60460.69,"high":60486.42,"low":60460.69,"close":60486.21},{"timestamp":1726646160000,"open":60485.72,"high":60486.36,"low":60473.04,"close":60475.28},{"timestamp":1726646220000,"open":60474.48,"high":60475.28,"low":60436.88,"close":60438.3},{"timestamp":1726646280000,"open":60437.78,"high":60445.48,"low":60437.1,"close":60442.31},{"timestamp":1726646340000,"open":60441.86,"high":60442.43,"low":60428.46,"close":60429.51},{"timestamp":1726646400000,"open":60428.88,"high":60429.51,"low":60323.97,"close":60323.97},{"timestamp":1726646460000,"open":60323.39,"high":60357.12,"low":60322.91,"close":60343.29},{"timestamp":1726646520000,"open":60343.56,"high":60345.08,"low":60317.98,"close":60318.48},{"timestamp":1726646580000,"open":60317.78,"high":60332.88,"low":60308.14,"close":60332.03},{"timestamp":1726646640000,"open":60332.46,"high":60332.72,"low":60326.78,"close":60331.73},{"timestamp":1726646700000,"open":60331.71,"high":60332.3,"low":60250.775,"close":60254.14},{"timestamp":1726646760000,"open":60254.28,"high":60281.1,"low":60254.14,"close":60271.79},{"timestamp":1726646820000,"open":60270.98,"high":60276.17,"low":60255.38,"close":60268.96},{"timestamp":1726646880000,"open":60268.94,"high":60295.045,"low":60268.46,"close":60295.045},{"timestamp":1726646940000,"open":60294.33,"high":60295.045,"low":60246.46,"close":60246.84},{"timestamp":1726647000000,"open":60246.86,"high":60269.36,"low":60227.73,"close":60227.73},{"timestamp":1726647060000,"open":60227.73,"high":60235.01,"low":60221.3,"close":60221.58},{"timestamp":1726647120000,"open":60222.38,"high":60231.18,"low":60208.14,"close":60223.7},{"timestamp":1726647180000,"open":60224.29,"high":60224.48,"low":60149.2,"close":60170.275},{"timestamp":1726647240000,"open":60170.55,"high":60197.84,"low":60170.005,"close":60194.84},{"timestamp":1726647300000,"open":60194.25,"high":60197.32,"low":60144.46,"close":60187.16},{"timestamp":1726647360000,"open":60188.08,"high":60254.14,"low":60187.16,"close":60248.05},{"timestamp":1726647420000,"open":60247.9,"high":60253.03,"low":60231.24,"close":60252.34},{"timestamp":1726647480000,"open":60250.9,"high":60252.795,"low":60232.385,"close":60238.66},{"timestamp":1726647540000,"open":60238.85,"high":60265.08,"low":60235.32,"close":60252.42},{"timestamp":1726647600000,"open":60251.77,"high":60267.525,"low":60227.8,"close":60256.73},{"timestamp":1726647660000,"open":60257.64,"high":60278.19,"low":60246.96,"close":60269.96},{"timestamp":1726647720000,"open":60269.93,"high":60274.63,"low":60253.91,"close":60254.58},{"timestamp":1726647780000,"open":60254.62,"high":60269.2,"low":60252.56,"close":60268.82},{"timestamp":1726647840000,"open":60268.58,"high":60269.18,"low":60254.12,"close":60256.07},{"timestamp":1726647900000,"open":60256.28,"high":60256.38,"low":60224.63,"close":60226.5},{"timestamp":1726647960000,"open":60226.56,"high":60239.58,"low":60223.43,"close":60231.05},{"timestamp":1726648020000,"open":60230.77,"high":60239.15,"low":60221.76,"close":60227.53},{"timestamp":1726648080000,"open":60226.98,"high":60227.53,"low":60180.94,"close":60184.35},{"timestamp":1726648140000,"open":60184.54,"high":60185.1,"low":60161.3,"close":60166.195},{"timestamp":1726648200000,"open":60166.2,"high":60185.44,"low":60156.275,"close":60158.14},{"timestamp":1726648260000,"open":60158.1,"high":60181.64,"low":60151.565,"close":60180.66},{"timestamp":1726648320000,"open":60180.96,"high":60181.52,"low":60168.88,"close":60168.88},{"timestamp":1726648380000,"open":60168.49,"high":60178.38,"low":60145.13,"close":60145.94},{"timestamp":1726648440000,"open":60145.76,"high":60196.41,"low":60143.74,"close":60196.07},{"timestamp":1726648500000,"open":60198.24,"high":60216.16,"low":60196.07,"close":60215.66},{"timestamp":1726648560000,"open":60215.5,"high":60215.96,"low":60208.78,"close":60211.655},{"timestamp":1726648620000,"open":60211.66,"high":60211.66,"low":60202.58,"close":60207.4},{"timestamp":1726648680000,"open":60207.26,"high":60207.4,"low":60183.195,"close":60186.54},{"timestamp":1726648740000,"open":60186.74,"high":60187.31,"low":60184.27,"close":60185.06},{"timestamp":1726648800000,"open":60184.69,"high":60185.32,"low":60157.975,"close":60159.1},{"timestamp":1726648860000,"open":60159.34,"high":60178.16,"low":60158.92,"close":60177.25},{"timestamp":1726648920000,"open":60177.64,"high":60189.6,"low":60172.82,"close":60188.44},{"timestamp":1726648980000,"open":60188.76,"high":60193.49,"low":60184.39,"close":60193.17},{"timestamp":1726649040000,"open":60193.38,"high":60193.98,"low":60161.08,"close":60161.85},{"timestamp":1726649100000,"open":60162.14,"high":60162.42,"low":60161.02,"close":60162.16},{"timestamp":1726649160000,"open":60161.74,"high":60162.16,"low":60148.64,"close":60150.02},{"timestamp":1726649220000,"open":60150.38,"high":60150.38,"low":60096.8,"close":60098.42},{"timestamp":1726649280000,"open":60098.18,"high":60145.85,"low":60098.18,"close":60115.97},{"timestamp":1726649340000,"open":60117.2,"high":60149.72,"low":60112.22,"close":60147.06},{"timestamp":1726649400000,"open":60147.66,"high":60188.44,"low":60144.685,"close":60187.58},{"timestamp":1726649460000,"open":60187.84,"high":60187.86,"low":60176.46,"close":60185.28},{"timestamp":1726649520000,"open":60185.24,"high":60193.41,"low":60184.26,"close":60191.8},{"timestamp":1726649580000,"open":60191.68,"high":60198.04,"low":60191.24,"close":60197.76},{"timestamp":1726649640000,"open":60197.53,"high":60197.86,"low":60184.74,"close":60188.49},{"timestamp":1726649700000,"open":60188.9,"high":60200.52,"low":60188.23,"close":60197.02},{"timestamp":1726649760000,"open":60196.84,"high":60197.53,"low":60194.73,"close":60196.76},{"timestamp":1726649820000,"open":60196.86,"high":60216.56,"low":60196.14,"close":60215.94},{"timestamp":1726649880000,"open":60215.9,"high":60216.6,"low":60191.12,"close":60192.45},{"timestamp":1726649940000,"open":60192.18,"high":60197.57,"low":60191.495,"close":60196.64},{"timestamp":1726650000000,"open":60196.88,"high":60196.88,"low":60170.07,"close":60172.23},{"timestamp":1726650060000,"open":60172.46,"high":60193.38,"low":60172.17,"close":60179.03},{"timestamp":1726650120000,"open":60178.91,"high":60181.555,"low":60125.92,"close":60127.125},{"timestamp":1726650180000,"open":60127.095,"high":60142.04,"low":60119.825,"close":60120.56},{"timestamp":1726650240000,"open":60120.76,"high":60121.52,"low":60099.38,"close":60105.5},{"timestamp":1726650300000,"open":60105.43,"high":60105.84,"low":60070.84,"close":60072.17},{"timestamp":1726650360000,"open":60071.08,"high":60072.2,"low":60025.825,"close":60035.02},{"timestamp":1726650420000,"open":60035.3,"high":60059.6,"low":60034.52,"close":60058.81},{"timestamp":1726650480000,"open":60059.13,"high":60095.6,"low":60029.5,"close":60030.74},{"timestamp":1726650540000,"open":60030.87,"high":60052.55,"low":60030.23,"close":60031.385},{"timestamp":1726650600000,"open":60031.71,"high":60037.06,"low":60027.98,"close":60036.82},{"timestamp":1726650660000,"open":60036.34,"high":60043.675,"low":60029.46,"close":60034.12},{"timestamp":1726650720000,"open":60033.67,"high":60037.61,"low":60028.435,"close":60036.14},{"timestamp":1726650780000,"open":60037.24,"high":60041.26,"low":60029.34,"close":60029.52},{"timestamp":1726650840000,"open":60030.08,"high":60030.36,"low":60014.2,"close":60014.3},{"timestamp":1726650900000,"open":60014.2,"high":60016.57,"low":59962.56,"close":59962.56},{"timestamp":1726650960000,"open":59962.94,"high":59976.9,"low":59937.7,"close":59938.59},{"timestamp":1726651020000,"open":59937.9,"high":59968.185,"low":59919.28,"close":59959.6},{"timestamp":1726651080000,"open":59959.67,"high":60026.25,"low":59959.54,"close":60025.36},{"timestamp":1726651140000,"open":60025.77,"high":60025.94,"low":59943.46,"close":59957.42},{"timestamp":1726651200000,"open":59957.58,"high":60055.07,"low":59957.42,"close":60055.07},{"timestamp":1726651260000,"open":60057,"high":60094,"low":60034.3,"close":60062.81},{"timestamp":1726651320000,"open":60062.525,"high":60063.34,"low":60020.88,"close":60037.38},{"timestamp":1726651380000,"open":60035.65,"high":60059.88,"low":60035.075,"close":60054.595},{"timestamp":1726651440000,"open":60054.015,"high":60054.595,"low":60024.42,"close":60025.46},{"timestamp":1726651500000,"open":60025.41,"high":60044.87,"low":60025.13,"close":60036.42},{"timestamp":1726651560000,"open":60036.425,"high":60036.425,"low":59958.44,"close":59958.44},{"timestamp":1726651620000,"open":59958.4,"high":59974.08,"low":59958.4,"close":59968.7},{"timestamp":1726651680000,"open":59968.48,"high":59972.96,"low":59965.07,"close":59970.555},{"timestamp":1726651740000,"open":59970.2,"high":59970.555,"low":59949.42,"close":59951.7},{"timestamp":1726651800000,"open":59951.51,"high":59975.37,"low":59951.51,"close":59972.22},{"timestamp":1726651860000,"open":59972.08,"high":59972.22,"low":59950.8,"close":59952.56},{"timestamp":1726651920000,"open":59952.4,"high":59956.58,"low":59927.66,"close":59929.24},{"timestamp":1726651980000,"open":59928.94,"high":59943.72,"low":59922.44,"close":59922.78},{"timestamp":1726652040000,"open":59923,"high":59923.67,"low":59910.7,"close":59910.7},{"timestamp":1726652100000,"open":59910.82,"high":59910.82,"low":59885.04,"close":59885.84},{"timestamp":1726652160000,"open":59885.53,"high":59894.21,"low":59884.94,"close":59885.49},{"timestamp":1726652220000,"open":59885.52,"high":59885.92,"low":59856.44,"close":59857.15},{"timestamp":1726652280000,"open":59857.18,"high":59874.06,"low":59855.66,"close":59872.06},{"timestamp":1726652340000,"open":59871.72,"high":59925.98,"low":59870.12,"close":59908.72},{"timestamp":1726652400000,"open":59908.38,"high":59930.14,"low":59897.835,"close":59929.99},{"timestamp":1726652460000,"open":59929.75,"high":59943.74,"low":59906.11,"close":59943.38},{"timestamp":1726652520000,"open":59943.02,"high":59943.74,"low":59919.28,"close":59929.52},{"timestamp":1726652580000,"open":59929.13,"high":59949.895,"low":59921.145,"close":59929.085},{"timestamp":1726652640000,"open":59928.75,"high":59929.085,"low":59916.02,"close":59917.03},{"timestamp":1726652700000,"open":59917.665,"high":59946.6,"low":59916.6,"close":59946.18},{"timestamp":1726652760000,"open":59945.78,"high":59953.8,"low":59927.02,"close":59928.36},{"timestamp":1726652820000,"open":59927.98,"high":59928.9,"low":59868.16,"close":59873.7},{"timestamp":1726652880000,"open":59873.86,"high":59875.12,"low":59867.9,"close":59870.6},{"timestamp":1726652940000,"open":59870.46,"high":59887.36,"low":59856.76,"close":59887.255},{"timestamp":1726653000000,"open":59887,"high":59887.39,"low":59864.28,"close":59882.87},{"timestamp":1726653060000,"open":59882.8,"high":59882.87,"low":59858.34,"close":59859.28},{"timestamp":1726653120000,"open":59859,"high":59859.28,"low":59798.04,"close":59798.76},{"timestamp":1726653180000,"open":59798.88,"high":59805.32,"low":59781.69,"close":59784.02},{"timestamp":1726653240000,"open":59784.54,"high":59790.68,"low":59763.34,"close":59763.38},{"timestamp":1726653300000,"open":59763.79,"high":59818.57,"low":59755.06,"close":59792.8},{"timestamp":1726653360000,"open":59792.84,"high":59792.84,"low":59762.88,"close":59771.4},{"timestamp":1726653420000,"open":59771.12,"high":59772.02,"low":59701.08,"close":59706.21},{"timestamp":1726653480000,"open":59706.38,"high":59722.255,"low":59685.15,"close":59690.94},{"timestamp":1726653540000,"open":59691.08,"high":59691.76,"low":59662.78,"close":59662.92},{"timestamp":1726653600000,"open":59662.68,"high":59704.56,"low":59655.17,"close":59695.24},{"timestamp":1726653660000,"open":59694.39,"high":59738.1,"low":59691.48,"close":59726.685},{"timestamp":1726653720000,"open":59727.02,"high":59753.68,"low":59726.64,"close":59745.66},{"timestamp":1726653780000,"open":59745.28,"high":59771.14,"low":59718.3,"close":59718.45},{"timestamp":1726653840000,"open":59718.62,"high":59772.045,"low":59718.45,"close":59769.8},{"timestamp":1726653900000,"open":59770.04,"high":59771.81,"low":59748.8,"close":59759.82},{"timestamp":1726653960000,"open":59759.1,"high":59799.66,"low":59743.41,"close":59798.03},{"timestamp":1726654020000,"open":59798.68,"high":59798.98,"low":59729.92,"close":59730.14},{"timestamp":1726654080000,"open":59730.18,"high":59749.55,"low":59715.92,"close":59749.24},{"timestamp":1726654140000,"open":59749.39,"high":59799.33,"low":59718.27,"close":59797.31},{"timestamp":1726654200000,"open":59797.06,"high":59797.31,"low":59762.86,"close":59763.1},{"timestamp":1726654260000,"open":59763.53,"high":59763.53,"low":59697.24,"close":59697.24},{"timestamp":1726654320000,"open":59688.015,"high":59706.34,"low":59680.595,"close":59699.9},{"timestamp":1726654380000,"open":59700.08,"high":59703.2,"low":59580.84,"close":59580.84},{"timestamp":1726654440000,"open":59580.94,"high":59628.99,"low":59549.74,"close":59552.84},{"timestamp":1726654500000,"open":59552.92,"high":59567.465,"low":59510.87,"close":59510.87},{"timestamp":1726654560000,"open":59511.1,"high":59515.52,"low":59386.2,"close":59386.475},{"timestamp":1726654620000,"open":59387.245,"high":59482.515,"low":59373.79,"close":59480.58},{"timestamp":1726654680000,"open":59479.695,"high":59494.33,"low":59461.22,"close":59482.925},{"timestamp":1726654740000,"open":59483.715,"high":59588.955,"low":59478.72,"close":59580.58},{"timestamp":1726654800000,"open":59581.41,"high":59613.95,"low":59548.715,"close":59612.8},{"timestamp":1726654860000,"open":59612.93,"high":59630.84,"low":59573.475,"close":59575.59},{"timestamp":1726654920000,"open":59575.66,"high":59621.92,"low":59549.99,"close":59621.47},{"timestamp":1726654980000,"open":59621.4,"high":59633.07,"low":59586.575,"close":59593.44},{"timestamp":1726655040000,"open":59593.1,"high":59619.54,"low":59586.775,"close":59616.84},{"timestamp":1726655100000,"open":59616.7,"high":59617.46,"low":59585.27,"close":59593.7},{"timestamp":1726655160000,"open":59593.61,"high":59593.72,"low":59564.4,"close":59565.1},{"timestamp":1726655220000,"open":59565.01,"high":59568.36,"low":59562.555,"close":59566.865},{"timestamp":1726655280000,"open":59566.93,"high":59610.64,"low":59566.65,"close":59605.23},{"timestamp":1726655340000,"open":59605.46,"high":59685.44,"low":59605.23,"close":59679.91},{"timestamp":1726655400000,"open":59679.88,"high":59736.28,"low":59647.4,"close":59724.535},{"timestamp":1726655460000,"open":59724.26,"high":59764.25,"low":59720.965,"close":59763.64},{"timestamp":1726655520000,"open":59768.77,"high":59780.5,"low":59743.64,"close":59780.5},{"timestamp":1726655580000,"open":59780.49,"high":59780.59,"low":59759.24,"close":59761.24},{"timestamp":1726655640000,"open":59761.22,"high":59761.95,"low":59754.26,"close":59758.5},{"timestamp":1726655700000,"open":59758.19,"high":59784.13,"low":59758.19,"close":59775.24},{"timestamp":1726655760000,"open":59775.42,"high":59818.54,"low":59772.75,"close":59818.34},{"timestamp":1726655820000,"open":59818.58,"high":59835.64,"low":59816.48,"close":59831.2},{"timestamp":1726655880000,"open":59830.62,"high":59903.34,"low":59830.62,"close":59903.34},{"timestamp":1726655940000,"open":59903.42,"high":59910.4,"low":59879.28,"close":59884.03},{"timestamp":1726656000000,"open":59884.1,"high":59890.93,"low":59835.08,"close":59855.54},{"timestamp":1726656060000,"open":59855.825,"high":59855.825,"low":59833.195,"close":59840.74},{"timestamp":1726656120000,"open":59840.65,"high":59900.08,"low":59839.76,"close":59892.42},{"timestamp":1726656180000,"open":59892.62,"high":59893.16,"low":59852.6,"close":59852.88},{"timestamp":1726656240000,"open":59852.98,"high":59855.66,"low":59834.22,"close":59840.12},{"timestamp":1726656300000,"open":59840.2,"high":59850.76,"low":59836.62,"close":59843.38},{"timestamp":1726656360000,"open":59842.9,"high":59843.38,"low":59802.865,"close":59819.32},{"timestamp":1726656420000,"open":59819.19,"high":59839.83,"low":59814.175,"close":59825.27},{"timestamp":1726656480000,"open":59825.23,"high":59826.66,"low":59813.31,"close":59817.88},{"timestamp":1726656540000,"open":59817.78,"high":59822.56,"low":59817.41,"close":59822.22},{"timestamp":1726656600000,"open":59821.84,"high":59882.22,"low":59821.84,"close":59881.7},{"timestamp":1726656660000,"open":59880.35,"high":59881.7,"low":59833.64,"close":59834.8},{"timestamp":1726656720000,"open":59835.06,"high":59858.69,"low":59834.7,"close":59857.66},{"timestamp":1726656780000,"open":59857.87,"high":59858.4,"low":59851.83,"close":59857.1},{"timestamp":1726656840000,"open":59857.04,"high":59864.26,"low":59849.36,"close":59863.06},{"timestamp":1726656900000,"open":59862.93,"high":59867.21,"low":59836,"close":59836.64},{"timestamp":1726656960000,"open":59836.78,"high":59906.14,"low":59836.34,"close":59890.24},{"timestamp":1726657020000,"open":59889.38,"high":59920.26,"low":59888.85,"close":59917.84},{"timestamp":1726657080000,"open":59918.16,"high":59919.12,"low":59904.8,"close":59917},{"timestamp":1726657140000,"open":59917.22,"high":59917.65,"low":59888.68,"close":59904},{"timestamp":1726657200000,"open":59903.46,"high":59905.04,"low":59880.465,"close":59882.475},{"timestamp":1726657260000,"open":59883.64,"high":59918.38,"low":59879.47,"close":59915.97},{"timestamp":1726657320000,"open":59916.29,"high":59918.08,"low":59872.84,"close":59874.89},{"timestamp":1726657380000,"open":59874.95,"high":59885.46,"low":59873.92,"close":59882.52},{"timestamp":1726657440000,"open":59883.08,"high":59883.28,"low":59844.98,"close":59848.28},{"timestamp":1726657500000,"open":59848.32,"high":59849.94,"low":59840.005,"close":59846.21},{"timestamp":1726657560000,"open":59846.29,"high":59859.98,"low":59843.53,"close":59859.22},{"timestamp":1726657620000,"open":59859.49,"high":59899.12,"low":59858.82,"close":59860.455},{"timestamp":1726657680000,"open":59860.175,"high":59890.16,"low":59857.84,"close":59889.29},{"timestamp":1726657740000,"open":59889.22,"high":59905.71,"low":59859.155,"close":59863.64},{"timestamp":1726657800000,"open":59863.74,"high":59871.11,"low":59846.465,"close":59853.1},{"timestamp":1726657860000,"open":59853.82,"high":59868.37,"low":59853.1,"close":59866.81},{"timestamp":1726657920000,"open":59866.46,"high":59870.63,"low":59851.54,"close":59851.54},{"timestamp":1726657980000,"open":59849.08,"high":59851.54,"low":59835.075,"close":59839.14},{"timestamp":1726658040000,"open":59838.82,"high":59865.28,"low":59838.82,"close":59860.34},{"timestamp":1726658100000,"open":59860.4,"high":59882.58,"low":59860.34,"close":59881.96},{"timestamp":1726658160000,"open":59881.57,"high":59884.31,"low":59866.52,"close":59883.92},{"timestamp":1726658220000,"open":59884.04,"high":59884.49,"low":59878.785,"close":59883.42},{"timestamp":1726658280000,"open":59882.98,"high":59907.38,"low":59882.54,"close":59907.04},{"timestamp":1726658340000,"open":59907.22,"high":59948.74,"low":59906.78,"close":59947.79},{"timestamp":1726658400000,"open":59947.93,"high":59967.82,"low":59945.03,"close":59966.27},{"timestamp":1726658460000,"open":59966.7,"high":59978.45,"low":59946.66,"close":59947.84},{"timestamp":1726658520000,"open":59947.67,"high":59970.7,"low":59946.6,"close":59965.26},{"timestamp":1726658580000,"open":59965.22,"high":59969.29,"low":59947.54,"close":59957.46},{"timestamp":1726658640000,"open":59957.51,"high":59961.64,"low":59957.24,"close":59958.53},{"timestamp":1726658700000,"open":59958.2,"high":59978.74,"low":59957.76,"close":59977.95},{"timestamp":1726658760000,"open":59978.12,"high":59983.86,"low":59972.6,"close":59973.9},{"timestamp":1726658820000,"open":59973.88,"high":59982.96,"low":59973.88,"close":59981.86},{"timestamp":1726658880000,"open":59982.12,"high":59987.41,"low":59981.5,"close":59986.78},{"timestamp":1726658940000,"open":59986.86,"high":59989.335,"low":59986.08,"close":59989.165},{"timestamp":1726659000000,"open":59989.16,"high":59999.28,"low":59980.22,"close":59980.44},{"timestamp":1726659060000,"open":59980.13,"high":59980.44,"low":59939.715,"close":59945.815},{"timestamp":1726659120000,"open":59945.8,"high":59960.17,"low":59926.25,"close":59926.78},{"timestamp":1726659180000,"open":59926.58,"high":59942.92,"low":59925.545,"close":59938.2},{"timestamp":1726659240000,"open":59937.61,"high":59969.67,"low":59937.41,"close":59957.04},{"timestamp":1726659300000,"open":59958.235,"high":59967.355,"low":59948.44,"close":59953.875},{"timestamp":1726659360000,"open":59953.86,"high":59954.25,"low":59913.62,"close":59918.86},{"timestamp":1726659420000,"open":59918.89,"high":59938.13,"low":59917.07,"close":59934.94},{"timestamp":1726659480000,"open":59935.56,"high":59935.56,"low":59893.58,"close":59900.68},{"timestamp":1726659540000,"open":59900.35,"high":59930.2,"low":59883.76,"close":59929.2},{"timestamp":1726659600000,"open":59929.55,"high":59933.62,"low":59920.395,"close":59929.375},{"timestamp":1726659660000,"open":59929.38,"high":59931.34,"low":59911.49,"close":59912.275},{"timestamp":1726659720000,"open":59912.29,"high":59915.14,"low":59900.005,"close":59914.82},{"timestamp":1726659780000,"open":59914.66,"high":59914.9,"low":59891.2,"close":59893.93},{"timestamp":1726659840000,"open":59893.74,"high":59910.48,"low":59892.94,"close":59908.69},{"timestamp":1726659900000,"open":59909.34,"high":59912.75,"low":59902.82,"close":59906.7},{"timestamp":1726659960000,"open":59907.16,"high":59936.07,"low":59906.7,"close":59935.82},{"timestamp":1726660020000,"open":59935.6,"high":59966.12,"low":59935.6,"close":59950.225},{"timestamp":1726660080000,"open":59950.215,"high":59950.225,"low":59939.065,"close":59944.365},{"timestamp":1726660140000,"open":59944.36,"high":59944.365,"low":59924.595,"close":59925.365},{"timestamp":1726660200000,"open":59922.795,"high":59926.62,"low":59884.865,"close":59884.865},{"timestamp":1726660260000,"open":59884.62,"high":59905.185,"low":59875.795,"close":59903.48},{"timestamp":1726660320000,"open":59903.6,"high":59903.65,"low":59888.79,"close":59896.84},{"timestamp":1726660380000,"open":59896.24,"high":59897.24,"low":59866.11,"close":59873.58},{"timestamp":1726660440000,"open":59873.21,"high":59891.85,"low":59861.5,"close":59868.76},{"timestamp":1726660500000,"open":59868.41,"high":59894.66,"low":59865.88,"close":59893.18},{"timestamp":1726660560000,"open":59893.6,"high":59931.895,"low":59893.18,"close":59930.01},{"timestamp":1726660620000,"open":59929.38,"high":59930.06,"low":59877.12,"close":59881.72},{"timestamp":1726660680000,"open":59881.62,"high":59884.43,"low":59881.11,"close":59881.39},{"timestamp":1726660740000,"open":59881.37,"high":59882.01,"low":59826.97,"close":59849.34},{"timestamp":1726660800000,"open":59849.38,"high":59854.67,"low":59819.38,"close":59843.21},{"timestamp":1726660860000,"open":59842.56,"high":59874.53,"low":59840.63,"close":59860.6},{"timestamp":1726660920000,"open":59860.5,"high":59873.68,"low":59854.39,"close":59861.26},{"timestamp":1726660980000,"open":59861.24,"high":59883.355,"low":59837.56,"close":59880.58},{"timestamp":1726661040000,"open":59880.73,"high":59903.915,"low":59880.25,"close":59890.85},{"timestamp":1726661100000,"open":59890.41,"high":59910.9,"low":59878.78,"close":59879.34},{"timestamp":1726661160000,"open":59879.44,"high":59879.44,"low":59837.085,"close":59865.71},{"timestamp":1726661220000,"open":59865.48,"high":59866.51,"low":59831.38,"close":59835.96},{"timestamp":1726661280000,"open":59835.28,"high":59840.42,"low":59826.59,"close":59835.5},{"timestamp":1726661340000,"open":59835.99,"high":59836.49,"low":59814.7,"close":59815.84},{"timestamp":1726661400000,"open":59819.985,"high":59828.72,"low":59814.02,"close":59815.06},{"timestamp":1726661460000,"open":59814.98,"high":59816.22,"low":59770.02,"close":59775.96},{"timestamp":1726661520000,"open":59775.53,"high":59779.17,"low":59748.06,"close":59755.05},{"timestamp":1726661580000,"open":59755.57,"high":59791.46,"low":59754.51,"close":59779.58},{"timestamp":1726661640000,"open":59779.6,"high":59780.26,"low":59749.39,"close":59751.22},{"timestamp":1726661700000,"open":59750.86,"high":59773.24,"low":59746.9,"close":59748.45},{"timestamp":1726661760000,"open":59748.4,"high":59754.86,"low":59699.24,"close":59702.02},{"timestamp":1726661820000,"open":59702,"high":59720.63,"low":59700.44,"close":59700.44},{"timestamp":1726661880000,"open":59701.02,"high":59725.8,"low":59699.28,"close":59724.31},{"timestamp":1726661940000,"open":59724.14,"high":59773.24,"low":59722.86,"close":59763.54},{"timestamp":1726662000000,"open":59764.1,"high":59736.08,"low":59707.625,"close":59707.93},{"timestamp":1726662060000,"open":59707.88,"high":59770.06,"low":59707.12,"close":59765.94},{"timestamp":1726662120000,"open":59765.01,"high":59862.555,"low":59754.9,"close":59855.1},{"timestamp":1726662180000,"open":59855.42,"high":59881.64,"low":59850.92,"close":59871.19},{"timestamp":1726662240000,"open":59872.18,"high":59894.42,"low":59871.19,"close":59892.93},{"timestamp":1726662300000,"open":59893.06,"high":59924.48,"low":59892.37,"close":59899.2},{"timestamp":1726662360000,"open":59899.63,"high":59901.54,"low":59852.35,"close":59852.91},{"timestamp":1726662420000,"open":59852.82,"high":59863.8,"low":59851.49,"close":59861.88},{"timestamp":1726662480000,"open":59861.97,"high":59874.8,"low":59834.905,"close":59841.515},{"timestamp":1726662540000,"open":59841.73,"high":59845.765,"low":59835.5,"close":59844.05},{"timestamp":1726662600000,"open":59843.75,"high":59896.9,"low":59843.22,"close":59895.73},{"timestamp":1726662660000,"open":59895.62,"high":59918.25,"low":59895.62,"close":59904.9},{"timestamp":1726662720000,"open":59904.45,"high":59935.99,"low":59887.25,"close":59927.82},{"timestamp":1726662780000,"open":59928.04,"high":59928.04,"low":59895.3,"close":59924.65},{"timestamp":1726662840000,"open":59923.82,"high":59937.18,"low":59911.29,"close":59920.37},{"timestamp":1726662900000,"open":59920.42,"high":59935.11,"low":59920.37,"close":59935.08},{"timestamp":1726662960000,"open":59934.5,"high":59974,"low":59933.76,"close":59961.695},{"timestamp":1726663020000,"open":59961.99,"high":59962.56,"low":59928.69,"close":59936.56},{"timestamp":1726663080000,"open":59936.6,"high":59944.26,"low":59912.1,"close":59913.05},{"timestamp":1726663140000,"open":59913.4,"high":59925.48,"low":59909.025,"close":59925.08},{"timestamp":1726663200000,"open":59924.75,"high":59925.32,"low":59904.095,"close":59904.685},{"timestamp":1726663260000,"open":59904.97,"high":59936.04,"low":59865.55,"close":59869.19},{"timestamp":1726663320000,"open":59869.28,"high":59871.56,"low":59865.94,"close":59869.7},{"timestamp":1726663380000,"open":59869.5,"high":59887.73,"low":59868.37,"close":59876.555},{"timestamp":1726663440000,"open":59876.56,"high":59900.215,"low":59875.315,"close":59898.38},{"timestamp":1726663500000,"open":59898.03,"high":59898.38,"low":59863.02,"close":59863.4},{"timestamp":1726663560000,"open":59864.23,"high":59889.85,"low":59863.4,"close":59875.1},{"timestamp":1726663620000,"open":59875.12,"high":59902.195,"low":59870.14,"close":59899.82},{"timestamp":1726663680000,"open":59900.06,"high":59908.73,"low":59867.06,"close":59867.96},{"timestamp":1726663740000,"open":59866.95,"high":59894.16,"low":59866.78,"close":59893.38},{"timestamp":1726663800000,"open":59893.92,"high":59911.66,"low":59890.39,"close":59904.84},{"timestamp":1726663860000,"open":59905.14,"high":59959.68,"low":59902.065,"close":59952.685},{"timestamp":1726663920000,"open":59952.4,"high":59963.1,"low":59939.99,"close":59956.36},{"timestamp":1726663980000,"open":59957.15,"high":59964.96,"low":59930.44,"close":59935.37},{"timestamp":1726664040000,"open":59935.38,"high":59980.82,"low":59932.43,"close":59976.38},{"timestamp":1726664100000,"open":59976.225,"high":59990.12,"low":59965.68,"close":59971.31},{"timestamp":1726664160000,"open":59971.07,"high":59989.88,"low":59970.15,"close":59984.4},{"timestamp":1726664220000,"open":59984.42,"high":59998.68,"low":59982.82,"close":59997.62},{"timestamp":1726664280000,"open":59998.44,"high":59998.8,"low":59983.54,"close":59988.34},{"timestamp":1726664340000,"open":59986.64,"high":59991.74,"low":59975.04,"close":59978.6},{"timestamp":1726664400000,"open":59978.51,"high":59998.78,"low":59977.35,"close":59998.3},{"timestamp":1726664460000,"open":59998.48,"high":60037.42,"low":59997.96,"close":60024.1},{"timestamp":1726664520000,"open":60024.52,"high":60118.45,"low":60023.54,"close":60118.45},{"timestamp":1726664580000,"open":60119.305,"high":60157.32,"low":60112.22,"close":60117.06},{"timestamp":1726664640000,"open":60117.345,"high":60147.47,"low":60100.98,"close":60120.85},{"timestamp":1726664700000,"open":60108.01,"high":60120.85,"low":60023.34,"close":60027.98},{"timestamp":1726664760000,"open":60028.04,"high":60048.52,"low":60017.94,"close":60021.3},{"timestamp":1726664820000,"open":60020.94,"high":60021.54,"low":59889.04,"close":59889.04},{"timestamp":1726664880000,"open":59889.14,"high":59931.57,"low":59885.35,"close":59885.58},{"timestamp":1726664940000,"open":59885.86,"high":59891.1,"low":59884.8,"close":59889.86},{"timestamp":1726665000000,"open":59889.96,"high":59890.46,"low":59846.71,"close":59846.71},{"timestamp":1726665060000,"open":59841.83,"high":59855.52,"low":59826.08,"close":59829.12},{"timestamp":1726665120000,"open":59829.42,"high":59854.01,"low":59829.12,"close":59847.84},{"timestamp":1726665180000,"open":59848.09,"high":59885.82,"low":59840.38,"close":59873.615},{"timestamp":1726665240000,"open":59873.33,"high":59892.72,"low":59869.26,"close":59892.44},{"timestamp":1726665300000,"open":59892.72,"high":59899.42,"low":59846.28,"close":59878.54},{"timestamp":1726665360000,"open":59878.97,"high":59949.08,"low":59871.39,"close":59942.565},{"timestamp":1726665420000,"open":59943.73,"high":60023.12,"low":59942.565,"close":59998.88},{"timestamp":1726665480000,"open":59999.28,"high":60019.21,"low":59982.665,"close":60013.58},{"timestamp":1726665540000,"open":60013.72,"high":60017.4,"low":59986.665,"close":59989.04},{"timestamp":1726665600000,"open":59988.82,"high":60014.18,"low":59988.56,"close":60006.8},{"timestamp":1726665660000,"open":60007.18,"high":60052.56,"low":60006.77,"close":60052.22},{"timestamp":1726665720000,"open":60052.24,"high":60052.24,"low":60022.12,"close":60046.62},{"timestamp":1726665780000,"open":60046.7,"high":60064.63,"low":60027.725,"close":60027.725},{"timestamp":1726665840000,"open":60027.255,"high":60027.725,"low":59987.13,"close":60000.5},{"timestamp":1726665900000,"open":60000.82,"high":60025.42,"low":59972.385,"close":60024.52},{"timestamp":1726665960000,"open":60025.3,"high":60025.34,"low":60003.795,"close":60006.44},{"timestamp":1726666020000,"open":60006.66,"high":60008.3,"low":59966.36,"close":59966.36},{"timestamp":1726666080000,"open":59966.14,"high":59966.94,"low":59924.09,"close":59924.2},{"timestamp":1726666140000,"open":59924.66,"high":59926.57,"low":59902.49,"close":59926.46},{"timestamp":1726666200000,"open":59928.595,"high":59949.14,"low":59883.47,"close":59910.705},{"timestamp":1726666260000,"open":59910.255,"high":59910.705,"low":59796.5,"close":59798.2},{"timestamp":1726666320000,"open":59795.88,"high":59833.88,"low":59749.97,"close":59800.34},{"timestamp":1726666380000,"open":59800.46,"high":59874.505,"low":59800.34,"close":59858.775},{"timestamp":1726666440000,"open":59859.065,"high":59871.94,"low":59823.24,"close":59829.24},{"timestamp":1726666500000,"open":59830.1,"high":59833.8,"low":59709.035,"close":59748.73},{"timestamp":1726666560000,"open":59748.62,"high":59754.84,"low":59703.64,"close":59746.12},{"timestamp":1726666620000,"open":59745.89,"high":59755.69,"low":59700.18,"close":59704.72},{"timestamp":1726666680000,"open":59704.42,"high":59705.18,"low":59672.34,"close":59672.34},{"timestamp":1726666740000,"open":59672.64,"high":59697.51,"low":59647.24,"close":59693.03},{"timestamp":1726666800000,"open":59692.44,"high":59693.03,"low":59601.82,"close":59643.525},{"timestamp":1726666860000,"open":59644.185,"high":59719.34,"low":59643.525,"close":59693.64},{"timestamp":1726666920000,"open":59692.16,"high":59722.355,"low":59645.58,"close":59667.94},{"timestamp":1726666980000,"open":59669.47,"high":59673.02,"low":59620.77,"close":59629.56},{"timestamp":1726667040000,"open":59629.92,"high":59656.73,"low":59609.13,"close":59633.9},{"timestamp":1726667100000,"open":59634.31,"high":59643.265,"low":59566.74,"close":59576.54},{"timestamp":1726667160000,"open":59577.4,"high":59607.72,"low":59549.14,"close":59561.78},{"timestamp":1726667220000,"open":59563.52,"high":59571.295,"low":59505.1,"close":59506.57},{"timestamp":1726667280000,"open":59505.91,"high":59506.57,"low":59433.56,"close":59485.025},{"timestamp":1726667340000,"open":59483.53,"high":59573.42,"low":59450.52,"close":59552.08},{"timestamp":1726667400000,"open":59551.48,"high":59552.08,"low":59434.84,"close":59478.45},{"timestamp":1726667460000,"open":59478.58,"high":59556.465,"low":59478.45,"close":59551.915},{"timestamp":1726667520000,"open":59554.47,"high":59559.46,"low":59474.24,"close":59478.22},{"timestamp":1726667580000,"open":59478.46,"high":59488.64,"low":59437.08,"close":59437.3},{"timestamp":1726667640000,"open":59438.08,"high":59525.82,"low":59437.16,"close":59457.475},{"timestamp":1726667700000,"open":59458.08,"high":59459.73,"low":59408.99,"close":59443.515},{"timestamp":1726667760000,"open":59443.82,"high":59448.05,"low":59399.06,"close":59400.15},{"timestamp":1726667820000,"open":59400.1,"high":59422.24,"low":59317.6,"close":59344.15},{"timestamp":1726667880000,"open":59343.66,"high":59445.195,"low":59341.12,"close":59444.3},{"timestamp":1726667940000,"open":59444.58,"high":59549.305,"low":59444.3,"close":59499.29},{"timestamp":1726668000000,"open":59500.805,"high":59502.795,"low":59412.085,"close":59435.63},{"timestamp":1726668060000,"open":59436.18,"high":59459.675,"low":59400.12,"close":59451.055},{"timestamp":1726668120000,"open":59450.715,"high":59516.3,"low":59444.595,"close":59505.29},{"timestamp":1726668180000,"open":59506.11,"high":59586.37,"low":59497.1,"close":59573.72},{"timestamp":1726668240000,"open":59573.77,"high":59600.36,"low":59506.1,"close":59509.035},{"timestamp":1726668300000,"open":59513.055,"high":59526.135,"low":59342.52,"close":59345.38},{"timestamp":1726668360000,"open":59345.68,"high":59463.94,"low":59345.38,"close":59442.285},{"timestamp":1726668420000,"open":59444.47,"high":59467.57,"low":59369.275,"close":59390.28},{"timestamp":1726668480000,"open":59390.69,"high":59452.01,"low":59372.22,"close":59427.62},{"timestamp":1726668540000,"open":59427.17,"high":59445.74,"low":59400.36,"close":59444.88},{"timestamp":1726668600000,"open":59445.34,"high":59503.245,"low":59444.88,"close":59500.9},{"timestamp":1726668660000,"open":59500.64,"high":59529.08,"low":59391.36,"close":59395.96},{"timestamp":1726668720000,"open":59396.275,"high":59534.85,"low":59392.775,"close":59523.73},{"timestamp":1726668780000,"open":59524.47,"high":59524.47,"low":59440.52,"close":59442.7},{"timestamp":1726668840000,"open":59439.97,"high":59477.38,"low":59408.235,"close":59474.44},{"timestamp":1726668900000,"open":59474.67,"high":59501.615,"low":59452.06,"close":59491.7},{"timestamp":1726668960000,"open":59492.38,"high":59496.54,"low":59387.37,"close":59404.99},{"timestamp":1726669020000,"open":59404.67,"high":59450.04,"low":59382.775,"close":59416.05},{"timestamp":1726669080000,"open":59416.17,"high":59440.28,"low":59410.6,"close":59430.29},{"timestamp":1726669140000,"open":59430.04,"high":59466.83,"low":59395.5,"close":59395.5},{"timestamp":1726669200000,"open":59395.17,"high":59405.22,"low":59346.94,"close":59363.1},{"timestamp":1726669260000,"open":59363.3,"high":59365.86,"low":59346.63,"close":59355.385},{"timestamp":1726669320000,"open":59355.375,"high":59431.32,"low":59355.375,"close":59394.29},{"timestamp":1726669380000,"open":59394.61,"high":59419.48,"low":59384.395,"close":59415.46},{"timestamp":1726669440000,"open":59415.93,"high":59423.48,"low":59414.96,"close":59417.3},{"timestamp":1726669500000,"open":59417.38,"high":59422.2,"low":59365.26,"close":59388.9},{"timestamp":1726669560000,"open":59389.83,"high":59512.565,"low":59388.9,"close":59512.56},{"timestamp":1726669620000,"open":59511.925,"high":59580.16,"low":59491.56,"close":59580.16},{"timestamp":1726669680000,"open":59582.12,"high":59686.43,"low":59580.16,"close":59681.97},{"timestamp":1726669740000,"open":59681.82,"high":59681.97,"low":59609.515,"close":59632.635},{"timestamp":1726669800000,"open":59632.35,"high":59640.42,"low":59552.16,"close":59562.88},{"timestamp":1726669860000,"open":59563.36,"high":59569.165,"low":59527.865,"close":59530.63},{"timestamp":1726669920000,"open":59529.025,"high":59552.26,"low":59434.27,"close":59452.965},{"timestamp":1726669980000,"open":59453.025,"high":59531.325,"low":59452.965,"close":59524.8},{"timestamp":1726670040000,"open":59525,"high":59571.885,"low":59522.48,"close":59567.78},{"timestamp":1726670100000,"open":59568.05,"high":59570.16,"low":59516.2,"close":59521.1},{"timestamp":1726670160000,"open":59521.22,"high":59553.62,"low":59518.15,"close":59523.71},{"timestamp":1726670220000,"open":59524.025,"high":59576.16,"low":59482.86,"close":59576.16},{"timestamp":1726670280000,"open":59576.07,"high":59576.16,"low":59525.27,"close":59576.01},{"timestamp":1726670340000,"open":59575.89,"high":59609.27,"low":59575.06,"close":59606.7},{"timestamp":1726670400000,"open":59607.28,"high":59651.01,"low":59603.06,"close":59613.36},{"timestamp":1726670460000,"open":59613.38,"high":59652.04,"low":59613.13,"close":59651.36},{"timestamp":1726670520000,"open":59651.53,"high":59718.12,"low":59651.36,"close":59716.24},{"timestamp":1726670580000,"open":59716.63,"high":59773.41,"low":59702.85,"close":59773.26},{"timestamp":1726670640000,"open":59772.78,"high":59773.98,"low":59679.86,"close":59685.14},{"timestamp":1726670700000,"open":59684.7,"high":59703.12,"low":59684.7,"close":59698.3},{"timestamp":1726670760000,"open":59698.02,"high":59756.13,"low":59697.79,"close":59745.08},{"timestamp":1726670820000,"open":59744.71,"high":59764.89,"low":59726.81,"close":59729.3},{"timestamp":1726670880000,"open":59729.6,"high":59746.2,"low":59694.92,"close":59695.6},{"timestamp":1726670940000,"open":59695.84,"high":59697.08,"low":59611.745,"close":59630.31},{"timestamp":1726671000000,"open":59629.275,"high":59647.5,"low":59528.345,"close":59549.26},{"timestamp":1726671060000,"open":59549.8,"high":59571.74,"low":59532.01,"close":59571.18},{"timestamp":1726671120000,"open":59571.04,"high":59604.56,"low":59550.77,"close":59593.48},{"timestamp":1726671180000,"open":59593.88,"high":59639.95,"low":59543.06,"close":59545.46},{"timestamp":1726671240000,"open":59548.255,"high":59580.92,"low":59531,"close":59577.92},{"timestamp":1726671300000,"open":59577.27,"high":59580.06,"low":59504.96,"close":59504.96},{"timestamp":1726671360000,"open":59505.4,"high":59537.52,"low":59498.075,"close":59517.175},{"timestamp":1726671420000,"open":59516.225,"high":59517.175,"low":59493.735,"close":59498.4},{"timestamp":1726671480000,"open":59498.725,"high":59498.725,"low":59413.69,"close":59462.9},{"timestamp":1726671540000,"open":59462.95,"high":59484.42,"low":59442.645,"close":59484.42},{"timestamp":1726671600000,"open":59484.36,"high":59540.52,"low":59484.08,"close":59536.95},{"timestamp":1726671660000,"open":59537.035,"high":59583.615,"low":59525.72,"close":59564.6},{"timestamp":1726671720000,"open":59565.14,"high":59642.08,"low":59561.08,"close":59628.73},{"timestamp":1726671780000,"open":59630.94,"high":59639.52,"low":59591.32,"close":59637.18},{"timestamp":1726671840000,"open":59637.28,"high":59654.305,"low":59633.595,"close":59646.94},{"timestamp":1726671900000,"open":59647.64,"high":59746.025,"low":59646.94,"close":59730.805},{"timestamp":1726671960000,"open":59731.02,"high":59752.16,"low":59653.47,"close":59656.065},{"timestamp":1726672020000,"open":59655.75,"high":59663.905,"low":59586.925,"close":59600.98},{"timestamp":1726672080000,"open":59595.3,"high":59603.11,"low":59542.755,"close":59603.11},{"timestamp":1726672140000,"open":59604.37,"high":59623.92,"low":59583.4,"close":59597.925},{"timestamp":1726672200000,"open":59596.145,"high":59608.2,"low":59551.415,"close":59601.26},{"timestamp":1726672260000,"open":59601.06,"high":59637.185,"low":59600.12,"close":59624.16},{"timestamp":1726672320000,"open":59623.05,"high":59629.735,"low":59597.045,"close":59625.45},{"timestamp":1726672380000,"open":59626.59,"high":59658.04,"low":59602.56,"close":59657.38},{"timestamp":1726672440000,"open":59657.65,"high":59712.56,"low":59636.165,"close":59638.73},{"timestamp":1726672500000,"open":59640.005,"high":59642.79,"low":59606.71,"close":59624.9},{"timestamp":1726672560000,"open":59625.38,"high":59635.1,"low":59535.305,"close":59546.03},{"timestamp":1726672620000,"open":59545.71,"high":59546.35,"low":59506.89,"close":59532.68},{"timestamp":1726672680000,"open":59533.47,"high":59574.36,"low":59532.68,"close":59574.22},{"timestamp":1726672740000,"open":59574.44,"high":59591.83,"low":59561.4,"close":59588.78},{"timestamp":1726672800000,"open":59589.35,"high":59595.78,"low":59559.85,"close":59563.79},{"timestamp":1726672860000,"open":59564.22,"high":59589.335,"low":59561.35,"close":59587.68},{"timestamp":1726672920000,"open":59587.685,"high":59614.955,"low":59514.485,"close":59556.655},{"timestamp":1726672980000,"open":59554.47,"high":59556.655,"low":59511.88,"close":59512.7},{"timestamp":1726673040000,"open":59512.88,"high":59515.72,"low":59484.14,"close":59500.14},{"timestamp":1726673100000,"open":59500.58,"high":59515.71,"low":59470.18,"close":59485.12},{"timestamp":1726673160000,"open":59485.06,"high":59514.76,"low":59484.54,"close":59502.245},{"timestamp":1726673220000,"open":59502.55,"high":59552.995,"low":59494.66,"close":59551.98},{"timestamp":1726673280000,"open":59551.89,"high":59618.68,"low":59551.82,"close":59618.68},{"timestamp":1726673340000,"open":59618.38,"high":59618.68,"low":59581.08,"close":59604.03},{"timestamp":1726673400000,"open":59604.59,"high":59604.59,"low":59513.965,"close":59513.965},{"timestamp":1726673460000,"open":59514.275,"high":59541.42,"low":59508.06,"close":59518.48},{"timestamp":1726673520000,"open":59519.2,"high":59519.2,"low":59484.32,"close":59489.58},{"timestamp":1726673580000,"open":59489.34,"high":59499.51,"low":59466.595,"close":59485.38},{"timestamp":1726673640000,"open":59485.68,"high":59507.04,"low":59442.44,"close":59455.88},{"timestamp":1726673700000,"open":59455.1,"high":59511.62,"low":59450,"close":59511.54},{"timestamp":1726673760000,"open":59511.26,"high":59514.81,"low":59442.79,"close":59488.98},{"timestamp":1726673820000,"open":59489.635,"high":59527.66,"low":59485.62,"close":59522.54},{"timestamp":1726673880000,"open":59522.7,"high":59563.2,"low":59519.83,"close":59535.7},{"timestamp":1726673940000,"open":59535.78,"high":59536.44,"low":59474.835,"close":59489.1},{"timestamp":1726674000000,"open":59489.16,"high":59490.1,"low":59438.22,"close":59439.13},{"timestamp":1726674060000,"open":59439.38,"high":59455.64,"low":59438.39,"close":59441.32},{"timestamp":1726674120000,"open":59441.56,"high":59443.86,"low":59357.3,"close":59364.05},{"timestamp":1726674180000,"open":59364.16,"high":59401.07,"low":59355.18,"close":59392.96},{"timestamp":1726674240000,"open":59393.18,"high":59401.645,"low":59364.84,"close":59374.22},{"timestamp":1726674300000,"open":59374.06,"high":59433.24,"low":59373.6,"close":59395.05},{"timestamp":1726674360000,"open":59395.02,"high":59396.97,"low":59358.805,"close":59361.4},{"timestamp":1726674420000,"open":59361.365,"high":59382.51,"low":59333.88,"close":59377.235},{"timestamp":1726674480000,"open":59375.2,"high":59435.27,"low":59370.445,"close":59435.27},{"timestamp":1726674540000,"open":59435.44,"high":59464.62,"low":59419.69,"close":59464.51},{"timestamp":1726674600000,"open":59464.47,"high":59514.16,"low":59462.58,"close":59513.78},{"timestamp":1726674660000,"open":59513.42,"high":59515.26,"low":59436.415,"close":59441.155},{"timestamp":1726674720000,"open":59443.26,"high":59499.48,"low":59441.155,"close":59495.19},{"timestamp":1726674780000,"open":59495.25,"high":59495.58,"low":59478.34,"close":59480.92},{"timestamp":1726674840000,"open":59481.44,"high":59488.67,"low":59438.135,"close":59443.49},{"timestamp":1726674900000,"open":59442.92,"high":59487.265,"low":59432.205,"close":59486.14},{"timestamp":1726674960000,"open":59486.47,"high":59495.48,"low":59464.22,"close":59476.38},{"timestamp":1726675020000,"open":59476.695,"high":59499.015,"low":59454.7,"close":59456.82},{"timestamp":1726675080000,"open":59456.77,"high":59479.16,"low":59445.535,"close":59478.6},{"timestamp":1726675140000,"open":59478.22,"high":59479.46,"low":59425.615,"close":59426.69},{"timestamp":1726675200000,"open":59425.22,"high":59437.62,"low":59383.92,"close":59437.38},{"timestamp":1726675260000,"open":59437.68,"high":59470.33,"low":59426.985,"close":59429.28},{"timestamp":1726675320000,"open":59428.84,"high":59431.8,"low":59366.215,"close":59366.92},{"timestamp":1726675380000,"open":59369.44,"high":59393.205,"low":59332.88,"close":59335.88},{"timestamp":1726675440000,"open":59335.31,"high":59335.88,"low":59177.745,"close":59199.215},{"timestamp":1726675500000,"open":59198.8,"high":59365.215,"low":59198.8,"close":59356.345},{"timestamp":1726675560000,"open":59354.9,"high":59485.96,"low":59349.98,"close":59476.655},{"timestamp":1726675620000,"open":59476.34,"high":59519.88,"low":59455.63,"close":59481.51},{"timestamp":1726675680000,"open":59480.84,"high":59520.315,"low":59480.1,"close":59505.33},{"timestamp":1726675740000,"open":59505.52,"high":59545.89,"low":59505.12,"close":59532.3},{"timestamp":1726675800000,"open":59529.995,"high":59592.88,"low":59515.215,"close":59581.985},{"timestamp":1726675860000,"open":59581.86,"high":59581.985,"low":59525.74,"close":59580.18},{"timestamp":1726675920000,"open":59580.2,"high":59598.52,"low":59579.49,"close":59585.265},{"timestamp":1726675980000,"open":59584.62,"high":59588.15,"low":59484.48,"close":59485.125},{"timestamp":1726676040000,"open":59486.38,"high":59507.64,"low":59462.295,"close":59492.895},{"timestamp":1726676100000,"open":59493.055,"high":59557.96,"low":59492.735,"close":59555.24},{"timestamp":1726676160000,"open":59553.55,"high":59619.38,"low":59544.135,"close":59589.17},{"timestamp":1726676220000,"open":59590.9,"high":59611.5,"low":59574.14,"close":59611.5},{"timestamp":1726676280000,"open":59611.06,"high":59647.8,"low":59610.68,"close":59616.695},{"timestamp":1726676340000,"open":59616.78,"high":59628.08,"low":59579.045,"close":59581.31},{"timestamp":1726676400000,"open":59581.54,"high":59640.06,"low":59581.14,"close":59639.77},{"timestamp":1726676460000,"open":59640.06,"high":59645.3,"low":59609.295,"close":59623.74},{"timestamp":1726676520000,"open":59623.2,"high":59663.14,"low":59609.005,"close":59662.35},{"timestamp":1726676580000,"open":59662.76,"high":59699.06,"low":59659.18,"close":59666.06},{"timestamp":1726676640000,"open":59666.22,"high":59668.5,"low":59578.645,"close":59580},{"timestamp":1726676700000,"open":59580.46,"high":59581.98,"low":59544.575,"close":59553.68},{"timestamp":1726676760000,"open":59553.745,"high":59666.28,"low":59553.68,"close":59665.88},{"timestamp":1726676820000,"open":59665.75,"high":59726.47,"low":59665.75,"close":59726.16},{"timestamp":1726676880000,"open":59725.63,"high":59736.81,"low":59694.15,"close":59697.93},{"timestamp":1726676940000,"open":59698.3,"high":59700.24,"low":59675.24,"close":59686.64},{"timestamp":1726677000000,"open":59686.98,"high":59714.89,"low":59664.815,"close":59700.31},{"timestamp":1726677060000,"open":59699.74,"high":59753.78,"low":59675.05,"close":59753.3},{"timestamp":1726677120000,"open":59753.68,"high":59761.67,"low":59737.68,"close":59761.15},{"timestamp":1726677180000,"open":59761.3,"high":59763.94,"low":59760.3,"close":59761.95},{"timestamp":1726677240000,"open":59761.78,"high":59764.28,"low":59756.13,"close":59760.82},{"timestamp":1726677300000,"open":59760.93,"high":59767.88,"low":59702.54,"close":59708.02},{"timestamp":1726677360000,"open":59707.96,"high":59799.4,"low":59707.96,"close":59797.44},{"timestamp":1726677420000,"open":59797.58,"high":59797.58,"low":59762.455,"close":59780.97},{"timestamp":1726677480000,"open":59781.49,"high":59859.4,"low":59770.045,"close":59853.87},{"timestamp":1726677540000,"open":59854.27,"high":59913.6,"low":59850.38,"close":59902.805},{"timestamp":1726677600000,"open":59902.475,"high":59906.72,"low":59788.77,"close":59789.09},{"timestamp":1726677660000,"open":59789.425,"high":59870.505,"low":59781.105,"close":59857.085},{"timestamp":1726677720000,"open":59857.12,"high":59883.35,"low":59830.465,"close":59837.01},{"timestamp":1726677780000,"open":59836.805,"high":59850.24,"low":59813.185,"close":59842.345},{"timestamp":1726677840000,"open":59846.28,"high":59848.38,"low":59807.04,"close":59808.9},{"timestamp":1726677900000,"open":59808.72,"high":59809.69,"low":59769.61,"close":59781.64},{"timestamp":1726677960000,"open":59780.97,"high":59783.03,"low":59740.12,"close":59744.9},{"timestamp":1726678020000,"open":59749.155,"high":59827.88,"low":59742.855,"close":59827.365},{"timestamp":1726678080000,"open":59828.36,"high":59828.9,"low":59768.745,"close":59772.415},{"timestamp":1726678140000,"open":59772.085,"high":59789.14,"low":59768.115,"close":59776.105},{"timestamp":1726678200000,"open":59776.145,"high":59814.63,"low":59776.105,"close":59814.53},{"timestamp":1726678260000,"open":59814.54,"high":59858.92,"low":59814.53,"close":59841.32},{"timestamp":1726678320000,"open":59841.66,"high":59874.46,"low":59841.01,"close":59857.97},{"timestamp":1726678380000,"open":59859.16,"high":59867,"low":59834.4,"close":59834.49},{"timestamp":1726678440000,"open":59834.75,"high":59857.71,"low":59834.49,"close":59853.6},{"timestamp":1726678500000,"open":59854.4,"high":59871.385,"low":59838.4,"close":59840.98},{"timestamp":1726678560000,"open":59841.1,"high":59890.7,"low":59840.98,"close":59890.7},{"timestamp":1726678620000,"open":59890.22,"high":59948.74,"low":59890.13,"close":59922.725},{"timestamp":1726678680000,"open":59922.065,"high":59946.62,"low":59896.51,"close":59942.69},{"timestamp":1726678740000,"open":59941.44,"high":59942.69,"low":59911.47,"close":59912.36},{"timestamp":1726678800000,"open":59912.58,"high":59929.405,"low":59904.29,"close":59920.59},{"timestamp":1726678860000,"open":59920.43,"high":59934.4,"low":59917.99,"close":59918.32},{"timestamp":1726678920000,"open":59918.58,"high":59935.42,"low":59841.37,"close":59859.71},{"timestamp":1726678980000,"open":59859.38,"high":59893.12,"low":59849.79,"close":59852.9},{"timestamp":1726679040000,"open":59853,"high":59891.8,"low":59852.9,"close":59891.68},{"timestamp":1726679100000,"open":59891.46,"high":59892.05,"low":59850.05,"close":59850.24},{"timestamp":1726679160000,"open":59850.76,"high":59854.12,"low":59781.295,"close":59815.68},{"timestamp":1726679220000,"open":59812.545,"high":59827.18,"low":59805.04,"close":59808.74},{"timestamp":1726679280000,"open":59808.56,"high":59823.66,"low":59781.74,"close":59782.33},{"timestamp":1726679340000,"open":59782.7,"high":59784.88,"low":59679.89,"close":59710.47},{"timestamp":1726679400000,"open":59710.135,"high":59742.265,"low":59704.55,"close":59741.8},{"timestamp":1726679460000,"open":59742,"high":59765.3,"low":59725.98,"close":59757.65},{"timestamp":1726679520000,"open":59756.85,"high":59762.4,"low":59708.51,"close":59710.475},{"timestamp":1726679580000,"open":59709.645,"high":59710.475,"low":59581.47,"close":59594.71},{"timestamp":1726679640000,"open":59593.87,"high":59594.71,"low":59519.12,"close":59547.32},{"timestamp":1726679700000,"open":59547.3,"high":59598.66,"low":59546.07,"close":59558.68},{"timestamp":1726679760000,"open":59558.24,"high":59605.73,"low":59553.36,"close":59603.59},{"timestamp":1726679820000,"open":59603.46,"high":59631.64,"low":59592.35,"close":59625.04},{"timestamp":1726679880000,"open":59624.915,"high":59652.5,"low":59624.03,"close":59651.79},{"timestamp":1726679940000,"open":59651.86,"high":59716.755,"low":59645.28,"close":59716.755},{"timestamp":1726680000000,"open":59717.085,"high":59738.325,"low":59651.44,"close":59655.515},{"timestamp":1726680060000,"open":59655.595,"high":59692.82,"low":59655.515,"close":59691.84},{"timestamp":1726680120000,"open":59692.28,"high":59701.27,"low":59649.65,"close":59670.24},{"timestamp":1726680180000,"open":59670.66,"high":59676.89,"low":59632.58,"close":59641.16},{"timestamp":1726680240000,"open":59641.1,"high":59660.26,"low":59626.57,"close":59659.42},{"timestamp":1726680300000,"open":59658.9,"high":59693.34,"low":59656.345,"close":59681.705},{"timestamp":1726680360000,"open":59681.02,"high":59735.985,"low":59680.7,"close":59724.12},{"timestamp":1726680420000,"open":59724.82,"high":59754.045,"low":59705.28,"close":59753.04},{"timestamp":1726680480000,"open":59752.78,"high":59784.27,"low":59740.84,"close":59747.58},{"timestamp":1726680540000,"open":59746.58,"high":59792.57,"low":59746.58,"close":59791.93},{"timestamp":1726680600000,"open":59791.46,"high":59809.515,"low":59769.89,"close":59777.11},{"timestamp":1726680660000,"open":59777.54,"high":59818.755,"low":59770.19,"close":59813.44},{"timestamp":1726680720000,"open":59813.61,"high":59830.725,"low":59810.175,"close":59824.1},{"timestamp":1726680780000,"open":59824.16,"high":59887.54,"low":59822.64,"close":59886.97},{"timestamp":1726680840000,"open":59887.42,"high":59981.78,"low":59886.88,"close":59981.78},{"timestamp":1726680900000,"open":59982.88,"high":60025.32,"low":59974.495,"close":60025.32},{"timestamp":1726680960000,"open":60024.185,"high":60025.32,"low":59867.2,"close":59890.99},{"timestamp":1726681020000,"open":59889.465,"high":59890.99,"low":59786.19,"close":59831.455},{"timestamp":1726681080000,"open":59831.715,"high":59860.46,"low":59826.65,"close":59855.145},{"timestamp":1726681140000,"open":59855.805,"high":59856.135,"low":59822.385,"close":59841.935},{"timestamp":1726681200000,"open":59842.265,"high":59933.93,"low":59838.46,"close":59933.31},{"timestamp":1726681260000,"open":59929.64,"high":59933.31,"low":59885.55,"close":59904.82},{"timestamp":1726681320000,"open":59904.88,"high":59945.66,"low":59904.82,"close":59944.12},{"timestamp":1726681380000,"open":59944.46,"high":59966.62,"low":59917.48,"close":59966.19},{"timestamp":1726681440000,"open":59965.72,"high":59996.83,"low":59955.975,"close":59966.09},{"timestamp":1726681500000,"open":59965.98,"high":59998.88,"low":59943.76,"close":59947.535},{"timestamp":1726681560000,"open":59947.205,"high":59983.52,"low":59910.94,"close":59971.945},{"timestamp":1726681620000,"open":59971.845,"high":60002.255,"low":59970.285,"close":59988.1},{"timestamp":1726681680000,"open":59987.55,"high":60076.7,"low":59984.73,"close":60076.7},{"timestamp":1726681740000,"open":60077.13,"high":60078.04,"low":59987.965,"close":60007.945},{"timestamp":1726681800000,"open":60003.33,"high":60115.82,"low":59998.89,"close":60115.82},{"timestamp":1726681860000,"open":60118.385,"high":60167.07,"low":60096.08,"close":60151.075},{"timestamp":1726681920000,"open":60151.22,"high":60194.28,"low":60129.385,"close":60192.56},{"timestamp":1726681980000,"open":60192.62,"high":60244.76,"low":60106.43,"close":60106.43},{"timestamp":1726682040000,"open":60107.74,"high":60111.745,"low":60048.155,"close":60101.38},{"timestamp":1726682100000,"open":60101.3,"high":60101.38,"low":59922.84,"close":59989.8},{"timestamp":1726682160000,"open":59988.175,"high":60023.215,"low":59952.3,"close":59983.67},{"timestamp":1726682220000,"open":59984.455,"high":60032.4,"low":59970.48,"close":60020.635},{"timestamp":1726682280000,"open":60021.61,"high":60049.8,"low":59975.335,"close":59975.66},{"timestamp":1726682340000,"open":59976.17,"high":60025.535,"low":59975.66,"close":60013.815},{"timestamp":1726682400000,"open":60014.625,"high":60791.94,"low":59866.425,"close":60624.005},{"timestamp":1726682460000,"open":60617.535,"high":60934.69,"low":60579.87,"close":60617.805},{"timestamp":1726682520000,"open":60616.225,"high":60874.32,"low":60606.22,"close":60727.11},{"timestamp":1726682580000,"open":60728.595,"high":60834.655,"low":60329.43,"close":60415.09},{"timestamp":1726682640000,"open":60429.4,"high":60497.155,"low":60113.7,"close":60304.21},{"timestamp":1726682700000,"open":60305.76,"high":60558.24,"low":60290.21,"close":60486.15},{"timestamp":1726682760000,"open":60483.29,"high":60547,"low":60369.12,"close":60424.92},{"timestamp":1726682820000,"open":60427.605,"high":60518.545,"low":60417.48,"close":60425.81},{"timestamp":1726682880000,"open":60413.645,"high":60425.81,"low":59975.435,"close":60161.845},{"timestamp":1726682940000,"open":60170.09,"high":60307.04,"low":60143.1,"close":60295.58},{"timestamp":1726683000000,"open":60274.545,"high":60373.03,"low":60236.8,"close":60249.78},{"timestamp":1726683060000,"open":60254.135,"high":60282.17,"low":60106.825,"close":60134.68},{"timestamp":1726683120000,"open":60137.59,"high":60183.98,"low":59990.9,"close":59997.69},{"timestamp":1726683180000,"open":59997.56,"high":60116.815,"low":59978.66,"close":60055.09},{"timestamp":1726683240000,"open":60054.07,"high":60231.09,"low":59993.11,"close":60183.8},{"timestamp":1726683300000,"open":60183.49,"high":60364.04,"low":60180.56,"close":60312.355},{"timestamp":1726683360000,"open":60312.345,"high":60401.505,"low":60252.43,"close":60401.505},{"timestamp":1726683420000,"open":60401.475,"high":60549.97,"low":60324.1,"close":60482.74},{"timestamp":1726683480000,"open":60482.02,"high":60605.28,"low":60475.6,"close":60554.11},{"timestamp":1726683540000,"open":60555.785,"high":60604.42,"low":60450.645,"close":60478.64},{"timestamp":1726683600000,"open":60470.175,"high":60557.88,"low":60459.615,"close":60557.095},{"timestamp":1726683660000,"open":60556.575,"high":60586.785,"low":60478.6,"close":60481.965},{"timestamp":1726683720000,"open":60481.635,"high":60481.965,"low":60361.075,"close":60469.875},{"timestamp":1726683780000,"open":60469.88,"high":60499.2,"low":60432.085,"close":60496.78},{"timestamp":1726683840000,"open":60497.095,"high":60538.485,"low":60466.105,"close":60500.14},{"timestamp":1726683900000,"open":60499.975,"high":60533.815,"low":60472.02,"close":60528.92},{"timestamp":1726683960000,"open":60528.25,"high":60528.92,"low":60397.81,"close":60399.38},{"timestamp":1726684020000,"open":60399.92,"high":60432.665,"low":60335.49,"close":60432.665},{"timestamp":1726684080000,"open":60428.22,"high":60523.155,"low":60407.84,"close":60507.34},{"timestamp":1726684140000,"open":60507.475,"high":60532.485,"low":60501.73,"close":60525.02},{"timestamp":1726684200000,"open":60524.84,"high":60554.74,"low":60469.22,"close":60478.105},{"timestamp":1726684260000,"open":60478.7,"high":60533.45,"low":60444.64,"close":60524.355},{"timestamp":1726684320000,"open":60527.86,"high":60839.12,"low":60524.355,"close":60839.12},{"timestamp":1726684380000,"open":60839.89,"high":61046.75,"low":60838.395,"close":61009.62},{"timestamp":1726684440000,"open":61023.715,"high":61152.76,"low":60982.35,"close":61136.58},{"timestamp":1726684500000,"open":61141.005,"high":61328.885,"low":60985.015,"close":60986.64},{"timestamp":1726684560000,"open":60991.55,"high":61028.18,"low":60695.68,"close":60788.73},{"timestamp":1726684620000,"open":60787.76,"high":61007.615,"low":60714.605,"close":60985.32},{"timestamp":1726684680000,"open":60980.67,"high":61057.99,"low":60918.27,"close":60958.76},{"timestamp":1726684740000,"open":60962,"high":61043.905,"low":60927.81,"close":60927.81},{"timestamp":1726684800000,"open":60922.59,"high":61051.22,"low":60863.27,"close":60953.62},{"timestamp":1726684860000,"open":60958.445,"high":60958.71,"low":60847.75,"close":60878.91},{"timestamp":1726684920000,"open":60877.9,"high":60878.91,"low":60636.115,"close":60675.11},{"timestamp":1726684980000,"open":60675.21,"high":60710.385,"low":60365.22,"close":60454.06},{"timestamp":1726685040000,"open":60451.02,"high":60460.65,"low":60295.83,"close":60388.045},{"timestamp":1726685100000,"open":60386.895,"high":60596.92,"low":60353,"close":60587.195},{"timestamp":1726685160000,"open":60590.51,"high":60795.11,"low":60587.195,"close":60753.24},{"timestamp":1726685220000,"open":60753.89,"high":60813.65,"low":60527.685,"close":60578.155},{"timestamp":1726685280000,"open":60581.97,"high":60772.195,"low":60562.59,"close":60735.44},{"timestamp":1726685340000,"open":60735.495,"high":60787.68,"low":60664.885,"close":60692.21},{"timestamp":1726685400000,"open":60689.63,"high":60775.51,"low":60639.795,"close":60732.42},{"timestamp":1726685460000,"open":60726.61,"high":60812.4,"low":60644.06,"close":60769.055},{"timestamp":1726685520000,"open":60761.9,"high":60881.305,"low":60761.9,"close":60855.935},{"timestamp":1726685580000,"open":60854.46,"high":60866.015,"low":60786.54,"close":60814.71},{"timestamp":1726685640000,"open":60810.76,"high":60865.665,"low":60714.625,"close":60750.065},{"timestamp":1726685700000,"open":60748.545,"high":60892.85,"low":60672.125,"close":60884.805},{"timestamp":1726685760000,"open":60885.71,"high":60952.775,"low":60883.415,"close":60933.54},{"timestamp":1726685820000,"open":60933.55,"high":60964.15,"low":60807.2,"close":60827.195},{"timestamp":1726685880000,"open":60827.325,"high":60828.105,"low":60635.155,"close":60648.57},{"timestamp":1726685940000,"open":60648.865,"high":60703.155,"low":60585.56,"close":60631.47},{"timestamp":1726686000000,"open":60626.265,"high":60655.925,"low":60568.3,"close":60590.14},{"timestamp":1726686060000,"open":60589.72,"high":60591.655,"low":60351.55,"close":60418.32},{"timestamp":1726686120000,"open":60404.275,"high":60479.79,"low":60321.855,"close":60479.79},{"timestamp":1726686180000,"open":60504.42,"high":60595.665,"low":60472.31,"close":60550.875},{"timestamp":1726686240000,"open":60540.905,"high":60558.96,"low":60432.645,"close":60461.55},{"timestamp":1726686300000,"open":60460.74,"high":60461.55,"low":60324.69,"close":60372.175},{"timestamp":1726686360000,"open":60371.22,"high":60390.75,"low":60263.11,"close":60296.63},{"timestamp":1726686420000,"open":60297.325,"high":60347.625,"low":60258.97,"close":60333.235},{"timestamp":1726686480000,"open":60335.74,"high":60423.865,"low":60332.735,"close":60374.66},{"timestamp":1726686540000,"open":60380.34,"high":60403.35,"low":60287.4,"close":60389.94},{"timestamp":1726686600000,"open":60391.37,"high":60472.035,"low":60335.355,"close":60425.125},{"timestamp":1726686660000,"open":60424.02,"high":60538.075,"low":60353.105,"close":60485.4},{"timestamp":1726686720000,"open":60484.12,"high":60611.21,"low":60478.6,"close":60602.44},{"timestamp":1726686780000,"open":60604.59,"high":60752.245,"low":60602.44,"close":60663.11},{"timestamp":1726686840000,"open":60663.41,"high":60710.345,"low":60661.77,"close":60695.465},{"timestamp":1726686900000,"open":60694.925,"high":60695.465,"low":60562.895,"close":60611.34},{"timestamp":1726686960000,"open":60612.735,"high":60679.065,"low":60568.08,"close":60675.52},{"timestamp":1726687020000,"open":60673.765,"high":60675.52,"low":60618.58,"close":60656.13},{"timestamp":1726687080000,"open":60656.27,"high":60661.905,"low":60484.66,"close":60497.28},{"timestamp":1726687140000,"open":60499.585,"high":60592.165,"low":60480.93,"close":60590.67},{"timestamp":1726687200000,"open":60591.615,"high":60593.615,"low":60278.02,"close":60289.44},{"timestamp":1726687260000,"open":60291.595,"high":60291.595,"low":60007.115,"close":60277.495},{"timestamp":1726687320000,"open":60277.85,"high":60305.915,"low":60110.585,"close":60157.115},{"timestamp":1726687380000,"open":60158.725,"high":60317.925,"low":60130.6,"close":60317.925},{"timestamp":1726687440000,"open":60318.73,"high":60397.955,"low":60296.8,"close":60365.605},{"timestamp":1726687500000,"open":60366.325,"high":60498.29,"low":60355.59,"close":60497.67},{"timestamp":1726687560000,"open":60498.23,"high":60558.02,"low":60469.5,"close":60522.24},{"timestamp":1726687620000,"open":60522.65,"high":60632.9,"low":60521.9,"close":60592.38},{"timestamp":1726687680000,"open":60594.045,"high":60621.95,"low":60469,"close":60469.36},{"timestamp":1726687740000,"open":60475.265,"high":60476.16,"low":60341.545,"close":60451.185},{"timestamp":1726687800000,"open":60455.205,"high":60536.175,"low":60412.2,"close":60533.7},{"timestamp":1726687860000,"open":60534.565,"high":60539.07,"low":60417.515,"close":60454.5},{"timestamp":1726687920000,"open":60456.44,"high":60509.25,"low":60360.54,"close":60486.67},{"timestamp":1726687980000,"open":60487.57,"high":60512.58,"low":60321.66,"close":60322.51},{"timestamp":1726688040000,"open":60322.84,"high":60347.31,"low":60237.64,"close":60299.33},{"timestamp":1726688100000,"open":60297.135,"high":60342.105,"low":60238.48,"close":60260.185},{"timestamp":1726688160000,"open":60258.61,"high":60341.63,"low":60234.61,"close":60236.72},{"timestamp":1726688220000,"open":60234.1,"high":60300.675,"low":60199.38,"close":60231.58},{"timestamp":1726688280000,"open":60231.46,"high":60376.47,"low":60231.46,"close":60350.24},{"timestamp":1726688340000,"open":60349.82,"high":60392.73,"low":60209.985,"close":60332.28},{"timestamp":1726688400000,"open":60333.32,"high":60366.57,"low":60268.32,"close":60335.13},{"timestamp":1726688460000,"open":60335.515,"high":60376.14,"low":60275.98,"close":60297.76},{"timestamp":1726688520000,"open":60297.96,"high":60375.46,"low":60261.14,"close":60369.94},{"timestamp":1726688580000,"open":60365.43,"high":60399.96,"low":60255.32,"close":60371.46},{"timestamp":1726688640000,"open":60371.64,"high":60379.62,"low":60293.28,"close":60315.94},{"timestamp":1726688700000,"open":60313.44,"high":60339.525,"low":60245.5,"close":60284.2},{"timestamp":1726688760000,"open":60284.38,"high":60338.25,"low":60228.94,"close":60276.49},{"timestamp":1726688820000,"open":60280.855,"high":60379.975,"low":60235.32,"close":60343.685},{"timestamp":1726688880000,"open":60345.945,"high":60373.785,"low":60226.72,"close":60266.29},{"timestamp":1726688940000,"open":60266.06,"high":60328.84,"low":60237.15,"close":60255.74},{"timestamp":1726689000000,"open":60255.52,"high":60289.615,"low":60230.06,"close":60281.66},{"timestamp":1726689060000,"open":60280.61,"high":60329.31,"low":60223,"close":60225.1},{"timestamp":1726689120000,"open":60224.88,"high":60225.1,"low":60139.89,"close":60187.65},{"timestamp":1726689180000,"open":60187.48,"high":60216.95,"low":60133.65,"close":60179.33},{"timestamp":1726689240000,"open":60179.22,"high":60260.235,"low":60169.715,"close":60210.26},{"timestamp":1726689300000,"open":60211.18,"high":60289.285,"low":60210.26,"close":60223.4},{"timestamp":1726689360000,"open":60223.64,"high":60238.635,"low":60174.59,"close":60174.59},{"timestamp":1726689420000,"open":60176.62,"high":60178.04,"low":60065.92,"close":60068.35},{"timestamp":1726689480000,"open":60067.95,"high":60133.94,"low":60063.67,"close":60067.62},{"timestamp":1726689540000,"open":60068.72,"high":60102.66,"low":60050.17,"close":60065.42},{"timestamp":1726689600000,"open":60065.515,"high":60070.9,"low":59961.12,"close":59961.12},{"timestamp":1726689660000,"open":59961.07,"high":59961.12,"low":59780.705,"close":59875.86},{"timestamp":1726689720000,"open":59876.24,"high":59902.085,"low":59646.89,"close":59726.575},{"timestamp":1726689780000,"open":59727.155,"high":59822.81,"low":59693.41,"close":59798.89},{"timestamp":1726689840000,"open":59798.72,"high":59900.41,"low":59781.05,"close":59889.18},{"timestamp":1726689900000,"open":59894.76,"high":59924.625,"low":59868.87,"close":59869.3},{"timestamp":1726689960000,"open":59868.84,"high":59901.11,"low":59798.785,"close":59883.315},{"timestamp":1726690020000,"open":59883.615,"high":59890.665,"low":59784.96,"close":59786.865},{"timestamp":1726690080000,"open":59788.11,"high":59867.465,"low":59778.44,"close":59815.42},{"timestamp":1726690140000,"open":59817.44,"high":59817.44,"low":59786.205,"close":59803.02},{"timestamp":1726690200000,"open":59801.81,"high":59805.1,"low":59750.84,"close":59750.84},{"timestamp":1726690260000,"open":59746.965,"high":59750.84,"low":59651.63,"close":59653.11},{"timestamp":1726690320000,"open":59652.38,"high":59653.11,"low":59492.33,"close":59606.335},{"timestamp":1726690380000,"open":59606.91,"high":59653.075,"low":59539.2,"close":59639.07},{"timestamp":1726690440000,"open":59639.07,"high":59659.68,"low":59573.18,"close":59657.08},{"timestamp":1726690500000,"open":59659.54,"high":59730.42,"low":59628.96,"close":59725.58},{"timestamp":1726690560000,"open":59726.22,"high":59729.9,"low":59672.695,"close":59729.68},{"timestamp":1726690620000,"open":59729.48,"high":59771.975,"low":59678.23,"close":59769.36},{"timestamp":1726690680000,"open":59769.355,"high":59801.055,"low":59761.7,"close":59778.88},{"timestamp":1726690740000,"open":59778.52,"high":59783.245,"low":59741.82,"close":59775.55},{"timestamp":1726690800000,"open":59775.16,"high":59735.005,"low":59725.32,"close":59728.26},{"timestamp":1726690860000,"open":59728.255,"high":59746.57,"low":59726.74,"close":59743.33},{"timestamp":1726690920000,"open":59743.52,"high":59844.38,"low":59743.33,"close":59815.15},{"timestamp":1726690980000,"open":59815.465,"high":59865.575,"low":59803.27,"close":59848.4},{"timestamp":1726691040000,"open":59848.46,"high":59882.065,"low":59846.16,"close":59849.84},{"timestamp":1726691100000,"open":59849.88,"high":59868.325,"low":59845.01,"close":59845.905},{"timestamp":1726691160000,"open":59846.12,"high":59890.72,"low":59845.31,"close":59890.02},{"timestamp":1726691220000,"open":59890.12,"high":59908.5,"low":59868.445,"close":59904.18},{"timestamp":1726691280000,"open":59904.42,"high":59936.67,"low":59902.62,"close":59936.15},{"timestamp":1726691340000,"open":59936.355,"high":59976.53,"low":59936.15,"close":59976.06},{"timestamp":1726691400000,"open":59976.32,"high":59999.29,"low":59936.76,"close":59997.8},{"timestamp":1726691460000,"open":59997.485,"high":59998.12,"low":59956.075,"close":59985.87},{"timestamp":1726691520000,"open":59987.06,"high":60075.67,"low":59985.87,"close":60072.22},{"timestamp":1726691580000,"open":60071.86,"high":60160.095,"low":60071.72,"close":60158.66},{"timestamp":1726691640000,"open":60158.44,"high":60159.16,"low":60070.59,"close":60080.08},{"timestamp":1726691700000,"open":60079.74,"high":60115.725,"low":60056.93,"close":60111.57},{"timestamp":1726691760000,"open":60112.51,"high":60159.22,"low":60092.38,"close":60156.6},{"timestamp":1726691820000,"open":60156.04,"high":60222.695,"low":60143.49,"close":60211.07},{"timestamp":1726691880000,"open":60210.11,"high":60211.07,"low":60154.03,"close":60181.02},{"timestamp":1726691940000,"open":60181.2,"high":60215.125,"low":60176.085,"close":60176.89},{"timestamp":1726692000000,"open":60176.63,"high":60194.145,"low":60097.76,"close":60099.15},{"timestamp":1726692060000,"open":60098.66,"high":60162.82,"low":60097.085,"close":60159.68},{"timestamp":1726692120000,"open":60159.52,"high":60163.06,"low":60129.755,"close":60138.155},{"timestamp":1726692180000,"open":60137.42,"high":60143.8,"low":60118.44,"close":60123.69},{"timestamp":1726692240000,"open":60123.81,"high":60183.72,"low":60123.69,"close":60180.63},{"timestamp":1726692300000,"open":60180.16,"high":60227.12,"low":60171.975,"close":60174.56},{"timestamp":1726692360000,"open":60173.82,"high":60183.3,"low":60128.14,"close":60138.145},{"timestamp":1726692420000,"open":60138.08,"high":60169.515,"low":60126.52,"close":60167.9},{"timestamp":1726692480000,"open":60167.94,"high":60183.015,"low":60166.57,"close":60180.32},{"timestamp":1726692540000,"open":60180.35,"high":60200.085,"low":60170,"close":60182.495},{"timestamp":1726692600000,"open":60182.595,"high":60290.285,"low":60182.495,"close":60275.98},{"timestamp":1726692660000,"open":60276.35,"high":60294.375,"low":60251.65,"close":60277.32},{"timestamp":1726692720000,"open":60277.34,"high":60313.86,"low":60271.58,"close":60311.15},{"timestamp":1726692780000,"open":60310.22,"high":60311.15,"low":60243.95,"close":60245.22},{"timestamp":1726692840000,"open":60244.92,"high":60286.095,"low":60244.72,"close":60272.54},{"timestamp":1726692900000,"open":60273.42,"high":60287.03,"low":60268.07,"close":60286.61},{"timestamp":1726692960000,"open":60286.66,"high":60288.39,"low":60270.42,"close":60276.54},{"timestamp":1726693020000,"open":60276.22,"high":60279.125,"low":60229.4,"close":60230.66},{"timestamp":1726693080000,"open":60231.39,"high":60238.3,"low":60203.96,"close":60218.62},{"timestamp":1726693140000,"open":60219,"high":60255.285,"low":60218.62,"close":60223.905},{"timestamp":1726693200000,"open":60225.675,"high":60286.72,"low":60223.905,"close":60286.33},{"timestamp":1726693260000,"open":60286.49,"high":60287.33,"low":60272.71,"close":60286.62},{"timestamp":1726693320000,"open":60286.7,"high":60291.86,"low":60286.62,"close":60289.2},{"timestamp":1726693380000,"open":60289.6,"high":60310.01,"low":60275.945,"close":60309.87},{"timestamp":1726693440000,"open":60309.99,"high":60327.21,"low":60264.135,"close":60278.7},{"timestamp":1726693500000,"open":60277.04,"high":60306.14,"low":60277.02,"close":60305.46},{"timestamp":1726693560000,"open":60305.33,"high":60346.54,"low":60305.1,"close":60334.94},{"timestamp":1726693620000,"open":60334.645,"high":60341.44,"low":60327.54,"close":60328.27},{"timestamp":1726693680000,"open":60331.715,"high":60336.09,"low":60308.7,"close":60309.14},{"timestamp":1726693740000,"open":60309.18,"high":60330.46,"low":60295.35,"close":60314.96},{"timestamp":1726693800000,"open":60314.84,"high":60330.71,"low":60314.75,"close":60328.53},{"timestamp":1726693860000,"open":60328.22,"high":60360.5,"low":60327.98,"close":60359.72},{"timestamp":1726693920000,"open":60360.12,"high":60362.16,"low":60346.12,"close":60348.61},{"timestamp":1726693980000,"open":60348.26,"high":60361.095,"low":60324.795,"close":60359.97},{"timestamp":1726694040000,"open":60359.975,"high":60373.26,"low":60359.97,"close":60372.83},{"timestamp":1726694100000,"open":60372.17,"high":60395.76,"low":60362.94,"close":60363.18},{"timestamp":1726694160000,"open":60363.56,"high":60363.79,"low":60326.12,"close":60327.47},{"timestamp":1726694220000,"open":60328.18,"high":60328.18,"low":60216.205,"close":60248.18},{"timestamp":1726694280000,"open":60247.8,"high":60248.44,"low":60184.63,"close":60186.595},{"timestamp":1726694340000,"open":60186.63,"high":60233.37,"low":60186.585,"close":60232.44},{"timestamp":1726694400000,"open":60232.28,"high":60245.44,"low":60228.22,"close":60242.5},{"timestamp":1726694460000,"open":60242.64,"high":60319.16,"low":60242.5,"close":60319.16},{"timestamp":1726694520000,"open":60319.77,"high":60362.5,"low":60310.08,"close":60310.7},{"timestamp":1726694580000,"open":60310.4,"high":60375.4,"low":60310.4,"close":60365.6},{"timestamp":1726694640000,"open":60365.72,"high":60365.72,"low":60327.01,"close":60328.02},{"timestamp":1726694700000,"open":60327.69,"high":60328.31,"low":60247.695,"close":60254.71},{"timestamp":1726694760000,"open":60254.995,"high":60271.675,"low":60253.625,"close":60271.675},{"timestamp":1726694820000,"open":60276.865,"high":60319.28,"low":60271.675,"close":60319.07},{"timestamp":1726694880000,"open":60318.88,"high":60319.07,"low":60207.125,"close":60214.79},{"timestamp":1726694940000,"open":60214.16,"high":60367.28,"low":60214.16,"close":60367.28},{"timestamp":1726695000000,"open":60369.305,"high":60371.895,"low":60334.9,"close":60334.95},{"timestamp":1726695060000,"open":60335.4,"high":60364.73,"low":60334.82,"close":60364.12},{"timestamp":1726695120000,"open":60364.03,"high":60368.095,"low":60327.98,"close":60330.79},{"timestamp":1726695180000,"open":60331.06,"high":60378.06,"low":60330.71,"close":60376.98},{"timestamp":1726695240000,"open":60376.985,"high":60376.985,"low":60358.74,"close":60367.95},{"timestamp":1726695300000,"open":60367.54,"high":60395.61,"low":60364.44,"close":60394.65},{"timestamp":1726695360000,"open":60394.02,"high":60402.6,"low":60386.78,"close":60402.6},{"timestamp":1726695420000,"open":60402.89,"high":60440.8,"low":60402.6,"close":60434.34},{"timestamp":1726695480000,"open":60434.08,"high":60463.06,"low":60420.75,"close":60421.04},{"timestamp":1726695540000,"open":60421.18,"high":60490.04,"low":60421.04,"close":60481.76},{"timestamp":1726695600000,"open":60481.44,"high":60482.53,"low":60396.54,"close":60420.09},{"timestamp":1726695660000,"open":60420.85,"high":60423.5,"low":60368.16,"close":60368.3},{"timestamp":1726695720000,"open":60368.82,"high":60383.32,"low":60365.4,"close":60382.88},{"timestamp":1726695780000,"open":60382.92,"high":60388.52,"low":60381.71,"close":60386.92},{"timestamp":1726695840000,"open":60386.96,"high":60386.96,"low":60332.58,"close":60333.46},{"timestamp":1726695900000,"open":60333.44,"high":60336.6,"low":60332.72,"close":60336.12},{"timestamp":1726695960000,"open":60335.63,"high":60338.795,"low":60329.36,"close":60330.56},{"timestamp":1726696020000,"open":60330.18,"high":60331.82,"low":60294.375,"close":60294.375},{"timestamp":1726696080000,"open":60294.345,"high":60294.375,"low":60263.09,"close":60263.44},{"timestamp":1726696140000,"open":60263.52,"high":60264.3,"low":60215.675,"close":60224.7},{"timestamp":1726696200000,"open":60224.82,"high":60234.36,"low":60217.69,"close":60231.7},{"timestamp":1726696260000,"open":60231.84,"high":60245.41,"low":60229.9,"close":60245.39},{"timestamp":1726696320000,"open":60245.2,"high":60287.4,"low":60244.87,"close":60287.15},{"timestamp":1726696380000,"open":60287.26,"high":60340.115,"low":60286.89,"close":60340.115},{"timestamp":1726696440000,"open":60340.78,"high":60342.34,"low":60248.87,"close":60249.52},{"timestamp":1726696500000,"open":60249.54,"high":60273.635,"low":60230.06,"close":60273.635},{"timestamp":1726696560000,"open":60273.745,"high":60285.82,"low":60243.44,"close":60244.73},{"timestamp":1726696620000,"open":60245.14,"high":60265.34,"low":60244.48,"close":60263.56},{"timestamp":1726696680000,"open":60263.52,"high":60264.65,"low":60227.64,"close":60228.06},{"timestamp":1726696740000,"open":60228.39,"high":60228.74,"low":60207.28,"close":60207.775},{"timestamp":1726696800000,"open":60207.44,"high":60252.54,"low":60205.45,"close":60236.98},{"timestamp":1726696860000,"open":60236.62,"high":60275.41,"low":60235.4,"close":60274.695},{"timestamp":1726696920000,"open":60274.405,"high":60281.84,"low":60242.77,"close":60243.34},{"timestamp":1726696980000,"open":60242.07,"high":60274.265,"low":60235.41,"close":60271.35},{"timestamp":1726697040000,"open":60271.4,"high":60340.865,"low":60271.34,"close":60332.36},{"timestamp":1726697100000,"open":60331.95,"high":60343.34,"low":60330.69,"close":60338.82},{"timestamp":1726697160000,"open":60339.16,"high":60343.46,"low":60326.33,"close":60334.33},{"timestamp":1726697220000,"open":60334.24,"high":60351.22,"low":60306.74,"close":60312.15},{"timestamp":1726697280000,"open":60311.52,"high":60327.16,"low":60311.46,"close":60319.36},{"timestamp":1726697340000,"open":60319.67,"high":60320.08,"low":60285.62,"close":60288.05},{"timestamp":1726697400000,"open":60287.62,"high":60293.88,"low":60287.3,"close":60291.63},{"timestamp":1726697460000,"open":60291.635,"high":60321.03,"low":60291.63,"close":60320.455},{"timestamp":1726697520000,"open":60320.45,"high":60321.895,"low":60282.58,"close":60284.66},{"timestamp":1726697580000,"open":60284.42,"high":60291.12,"low":60264.705,"close":60269.68},{"timestamp":1726697640000,"open":60270.24,"high":60311.32,"low":60269.68,"close":60303.38},{"timestamp":1726697700000,"open":60303.57,"high":60317.9,"low":60302.92,"close":60317.9},{"timestamp":1726697760000,"open":60317.36,"high":60371.18,"low":60317.36,"close":60370.69},{"timestamp":1726697820000,"open":60370.56,"high":60394,"low":60364.35,"close":60373.76},{"timestamp":1726697880000,"open":60374.13,"high":60419.7,"low":60373.62,"close":60418.31},{"timestamp":1726697940000,"open":60417.7,"high":60439.92,"low":60417.7,"close":60436.88},{"timestamp":1726698000000,"open":60436.52,"high":60477.1,"low":60436.52,"close":60462.78},{"timestamp":1726698060000,"open":60462.7,"high":60495.955,"low":60441.61,"close":60495.955},{"timestamp":1726698120000,"open":60496.51,"high":60501.04,"low":60469.92,"close":60480.055},{"timestamp":1726698180000,"open":60479.78,"high":60484.59,"low":60453.18,"close":60456.8},{"timestamp":1726698240000,"open":60457.22,"high":60461.64,"low":60451.15,"close":60458.17},{"timestamp":1726698300000,"open":60458.18,"high":60505.54,"low":60457.68,"close":60481.39},{"timestamp":1726698360000,"open":60481.89,"high":60502.36,"low":60469.11,"close":60501.62},{"timestamp":1726698420000,"open":60501.51,"high":60539.02,"low":60490.77,"close":60538.92},{"timestamp":1726698480000,"open":60539.56,"high":60575.42,"low":60528.44,"close":60572.58},{"timestamp":1726698540000,"open":60572.68,"high":60604.56,"low":60560.42,"close":60593.965},{"timestamp":1726698600000,"open":60593.69,"high":60665.365,"low":60591.42,"close":60648.19},{"timestamp":1726698660000,"open":60652.205,"high":60680.69,"low":60625.385,"close":60680.6},{"timestamp":1726698720000,"open":60680.605,"high":60693.195,"low":60602.45,"close":60603.14},{"timestamp":1726698780000,"open":60603.5,"high":60623.945,"low":60592.62,"close":60609.16},{"timestamp":1726698840000,"open":60609.09,"high":60617.97,"low":60567.16,"close":60568.07},{"timestamp":1726698900000,"open":60567.63,"high":60575.16,"low":60530.85,"close":60533.34},{"timestamp":1726698960000,"open":60533.26,"high":60561.8,"low":60533.26,"close":60547.14},{"timestamp":1726699020000,"open":60546.89,"high":60580.56,"low":60546.89,"close":60580.3},{"timestamp":1726699080000,"open":60578.24,"high":60580.3,"low":60541.09,"close":60545.46},{"timestamp":1726699140000,"open":60545.74,"high":60570.89,"low":60545.16,"close":60570.46},{"timestamp":1726699200000,"open":60570.55,"high":60578.84,"low":60569.62,"close":60569.62},{"timestamp":1726699260000,"open":60569.78,"high":60573.58,"low":60566.46,"close":60569.75},{"timestamp":1726699320000,"open":60569.54,"high":60570.76,"low":60543.78,"close":60544.57},{"timestamp":1726699380000,"open":60544.66,"high":60557.08,"low":60544.52,"close":60548.82},{"timestamp":1726699440000,"open":60548.22,"high":60548.82,"low":60493.46,"close":60503.1},{"timestamp":1726699500000,"open":60503.2,"high":60534.18,"low":60502.56,"close":60533.23},{"timestamp":1726699560000,"open":60533.22,"high":60573.685,"low":60532.74,"close":60573.685},{"timestamp":1726699620000,"open":60574.505,"high":60583.94,"low":60566.68,"close":60573.79},{"timestamp":1726699680000,"open":60573.56,"high":60580,"low":60567.38,"close":60578.54},{"timestamp":1726699740000,"open":60579.18,"high":60606.025,"low":60576.29,"close":60604.22},{"timestamp":1726699800000,"open":60604.54,"high":60609.355,"low":60590.5,"close":60590.885},{"timestamp":1726699860000,"open":60590.72,"high":60591.9,"low":60575.47,"close":60575.8},{"timestamp":1726699920000,"open":60576.07,"high":60594.52,"low":60575.25,"close":60587.17},{"timestamp":1726699980000,"open":60587.24,"high":60592.04,"low":60580.72,"close":60591.28},{"timestamp":1726700040000,"open":60591.45,"high":60604.56,"low":60590.64,"close":60599.68},{"timestamp":1726700100000,"open":60599.87,"high":60631.26,"low":60599.3,"close":60630.76},{"timestamp":1726700160000,"open":60630.86,"high":60643.32,"low":60630.71,"close":60639.02},{"timestamp":1726700220000,"open":60639.67,"high":60641.48,"low":60633.37,"close":60641.08},{"timestamp":1726700280000,"open":60640.78,"high":60702.17,"low":60640.15,"close":60700.98},{"timestamp":1726700340000,"open":60700.94,"high":60701.34,"low":60692.13,"close":60693.79},{"timestamp":1726700400000,"open":60693.2,"high":60738.96,"low":60686.53,"close":60692.52},{"timestamp":1726700460000,"open":60692.69,"high":60767.72,"low":60688.94,"close":60767.5},{"timestamp":1726700520000,"open":60767.58,"high":60783.84,"low":60765.78,"close":60782.02},{"timestamp":1726700580000,"open":60782.32,"high":60812.21,"low":60763.42,"close":60796.79},{"timestamp":1726700640000,"open":60796.76,"high":60838.42,"low":60796.1,"close":60836.69},{"timestamp":1726700700000,"open":60836.64,"high":60837.4,"low":60807.46,"close":60812.92},{"timestamp":1726700760000,"open":60813.06,"high":60822.12,"low":60753.87,"close":60777.48},{"timestamp":1726700820000,"open":60777.82,"high":60777.82,"low":60749.6,"close":60752.4},{"timestamp":1726700880000,"open":60753.18,"high":60875.335,"low":60752.4,"close":60856.775},{"timestamp":1726700940000,"open":60855.8,"high":60894.995,"low":60854.51,"close":60891.98},{"timestamp":1726701000000,"open":60891.58,"high":60962.74,"low":60887.9,"close":60950.76},{"timestamp":1726701060000,"open":60950.52,"high":60990.71,"low":60944.69,"close":60988.5},{"timestamp":1726701120000,"open":60988.75,"high":60990.42,"low":60958.085,"close":60962.92},{"timestamp":1726701180000,"open":60963.14,"high":60963.98,"low":60896.3,"close":60903.18},{"timestamp":1726701240000,"open":60903.175,"high":60905.1,"low":60897.65,"close":60901.57},{"timestamp":1726701300000,"open":60901.32,"high":60913.94,"low":60896.22,"close":60903.88},{"timestamp":1726701360000,"open":60904.05,"high":60966.71,"low":60903.8,"close":60950.23},{"timestamp":1726701420000,"open":60949.78,"high":60959.005,"low":60921.28,"close":60940.72},{"timestamp":1726701480000,"open":60940.35,"high":60977.95,"low":60939.19,"close":60976.81},{"timestamp":1726701540000,"open":60977.64,"high":60977.64,"low":60936.16,"close":60938.7},{"timestamp":1726701600000,"open":60938.72,"high":60983.79,"low":60938.24,"close":60982.82},{"timestamp":1726701660000,"open":60983.18,"high":61015.66,"low":60982.82,"close":61015.24},{"timestamp":1726701720000,"open":61015.38,"high":61082.01,"low":61015.04,"close":61079.59},{"timestamp":1726701780000,"open":61079.5,"high":61083.385,"low":61000.49,"close":61039.3},{"timestamp":1726701840000,"open":61039.89,"high":61086.29,"low":61038.86,"close":61075.67},{"timestamp":1726701900000,"open":61075.39,"high":61148.04,"low":61074.2,"close":61147.84},{"timestamp":1726701960000,"open":61148.26,"high":61167.43,"low":61127.46,"close":61151.78},{"timestamp":1726702020000,"open":61152.06,"high":61234.475,"low":61145.1,"close":61213.505},{"timestamp":1726702080000,"open":61213.51,"high":61256.34,"low":61203.48,"close":61247.54},{"timestamp":1726702140000,"open":61247.62,"high":61247.62,"low":61213.28,"close":61214.36},{"timestamp":1726702200000,"open":61214.76,"high":61223.96,"low":61175.985,"close":61223.68},{"timestamp":1726702260000,"open":61223.62,"high":61266.125,"low":61179.7,"close":61180.48},{"timestamp":1726702320000,"open":61180.54,"high":61180.54,"low":61139.02,"close":61155.96},{"timestamp":1726702380000,"open":61155.42,"high":61249.03,"low":61155.42,"close":61242.82},{"timestamp":1726702440000,"open":61242.7,"high":61254.98,"low":61210.35,"close":61211.17},{"timestamp":1726702500000,"open":61211.28,"high":61281.36,"low":61208.55,"close":61278.44},{"timestamp":1726702560000,"open":61278.67,"high":61390.405,"low":61278.44,"close":61341.81},{"timestamp":1726702620000,"open":61338.18,"high":61374.565,"low":61296.985,"close":61310.335},{"timestamp":1726702680000,"open":61310.455,"high":61340.25,"low":61224.27,"close":61257.7},{"timestamp":1726702740000,"open":61257.88,"high":61333.085,"low":61247.26,"close":61286.035},{"timestamp":1726702800000,"open":61285.77,"high":61331.125,"low":61276.3,"close":61301.06},{"timestamp":1726702860000,"open":61300.88,"high":61337.03,"low":61272.5,"close":61328.33},{"timestamp":1726702920000,"open":61328.3,"high":61355.68,"low":61328.02,"close":61349.295},{"timestamp":1726702980000,"open":61348.985,"high":61349.295,"low":61270.24,"close":61285.16},{"timestamp":1726703040000,"open":61285.1,"high":61305.835,"low":61239.24,"close":61293.79},{"timestamp":1726703100000,"open":61292.125,"high":61300.18,"low":61250.86,"close":61251.18},{"timestamp":1726703160000,"open":61250.96,"high":61284.32,"low":61250.68,"close":61278.185},{"timestamp":1726703220000,"open":61278.19,"high":61279.67,"low":61197.74,"close":61200.08},{"timestamp":1726703280000,"open":61199.265,"high":61201.04,"low":61164.26,"close":61167.7},{"timestamp":1726703340000,"open":61167.455,"high":61245.855,"low":61164.89,"close":61243.63},{"timestamp":1726703400000,"open":61243.66,"high":61273.8,"low":61243.63,"close":61265.38},{"timestamp":1726703460000,"open":61265.54,"high":61294.17,"low":61263.32,"close":61290.08},{"timestamp":1726703520000,"open":61290.05,"high":61322.365,"low":61289.02,"close":61315.84},{"timestamp":1726703580000,"open":61315.08,"high":61332.76,"low":61312.9,"close":61330.38},{"timestamp":1726703640000,"open":61330.56,"high":61455.54,"low":61330.08,"close":61436.9},{"timestamp":1726703700000,"open":61436.84,"high":61562.86,"low":61415.91,"close":61560.28},{"timestamp":1726703760000,"open":61560.46,"high":61596.84,"low":61491.76,"close":61509.425},{"timestamp":1726703820000,"open":61509.255,"high":61693.24,"low":61509.255,"close":61607.29},{"timestamp":1726703880000,"open":61607.28,"high":61665.08,"low":61559.615,"close":61663.875},{"timestamp":1726704000000,"open":61775.82,"high":61846.565,"low":61727.07,"close":61734.695},{"timestamp":1726704060000,"open":61733.015,"high":61952.265,"low":61732.205,"close":61952.265},{"timestamp":1726704120000,"open":61951.985,"high":62115.135,"low":61943.31,"close":62115.135},{"timestamp":1726704180000,"open":62119.51,"high":62119.51,"low":61826.82,"close":61831.12},{"timestamp":1726704240000,"open":61830.6,"high":61882.625,"low":61755.7,"close":61871.3},{"timestamp":1726704300000,"open":61871.7,"high":61943.38,"low":61831.76,"close":61856.56},{"timestamp":1726704360000,"open":61856.415,"high":61959.37,"low":61855.73,"close":61952.3},{"timestamp":1726704420000,"open":61952.64,"high":61952.64,"low":61871.2,"close":61912.4},{"timestamp":1726704480000,"open":61910.32,"high":61949.85,"low":61904.6,"close":61927.62},{"timestamp":1726704540000,"open":61927.35,"high":62000.365,"low":61868.325,"close":61988.275},{"timestamp":1726704600000,"open":61987.92,"high":62105.095,"low":61987.92,"close":62047.765},{"timestamp":1726704660000,"open":62048.3,"high":62084.215,"low":61962.16,"close":61963.22},{"timestamp":1726704720000,"open":61962.98,"high":62052.915,"low":61951.13,"close":62052.555},{"timestamp":1726704780000,"open":62052.56,"high":62052.825,"low":61998.56,"close":62045.42},{"timestamp":1726704840000,"open":62045.1,"high":62067.425,"low":62016.52,"close":62053.885},{"timestamp":1726704900000,"open":62054.76,"high":62066.385,"low":61973.12,"close":61973.555},{"timestamp":1726704960000,"open":61974.625,"high":61990.205,"low":61901.745,"close":61916},{"timestamp":1726705020000,"open":61915.58,"high":61997.34,"low":61899.36,"close":61996.22},{"timestamp":1726705080000,"open":61996.36,"high":62048.12,"low":61977.92,"close":62043.71},{"timestamp":1726705140000,"open":62043.99,"high":62049.1,"low":62003.915,"close":62017.74},{"timestamp":1726705200000,"open":62017.72,"high":62099.92,"low":62002.61,"close":62098.16},{"timestamp":1726705260000,"open":62098.03,"high":62351.04,"low":62098.03,"close":62313.115},{"timestamp":1726705320000,"open":62312.82,"high":62379.76,"low":62251.135,"close":62251.135},{"timestamp":1726705380000,"open":62249.75,"high":62364.095,"low":62229.14,"close":62306.16},{"timestamp":1726705440000,"open":62298.38,"high":62306.16,"low":62106.965,"close":62107.245},{"timestamp":1726705500000,"open":62107.25,"high":62213.09,"low":62107.245,"close":62171.64},{"timestamp":1726705560000,"open":62171.36,"high":62200.36,"low":62150.97,"close":62155.96},{"timestamp":1726705620000,"open":62156.12,"high":62216.46,"low":62152.68,"close":62186.66},{"timestamp":1726705680000,"open":62186.83,"high":62253.665,"low":62186.26,"close":62253.665},{"timestamp":1726705740000,"open":62255.22,"high":62260.95,"low":62211.9,"close":62250.08},{"timestamp":1726705800000,"open":62250.68,"high":62302.145,"low":62171.19,"close":62213.2},{"timestamp":1726705860000,"open":62213.24,"high":62213.24,"low":62118.185,"close":62124.84},{"timestamp":1726705920000,"open":62125.76,"high":62232.22,"low":62111.165,"close":62231.41},{"timestamp":1726705980000,"open":62231.5,"high":62292.92,"low":62179.97,"close":62292.915},{"timestamp":1726706040000,"open":62292.395,"high":62344.935,"low":62287.18,"close":62296.9},{"timestamp":1726706100000,"open":62297.26,"high":62321.985,"low":62233.25,"close":62280.67},{"timestamp":1726706160000,"open":62280.48,"high":62284.94,"low":62179.925,"close":62207.04},{"timestamp":1726706220000,"open":62207.25,"high":62237.855,"low":62165.76,"close":62237.605},{"timestamp":1726706280000,"open":62237.865,"high":62250.32,"low":62200.97,"close":62239.12},{"timestamp":1726706340000,"open":62239.02,"high":62287.26,"low":62238.22,"close":62287.04},{"timestamp":1726706400000,"open":62287.38,"high":62362.22,"low":62283.58,"close":62348.12},{"timestamp":1726706460000,"open":62347.28,"high":62395.04,"low":62313.9,"close":62332.48},{"timestamp":1726706520000,"open":62334.635,"high":62395.17,"low":62297.145,"close":62394.02},{"timestamp":1726706580000,"open":62395.295,"high":62407.98,"low":62364.8,"close":62365.42},{"timestamp":1726706640000,"open":62365.06,"high":62386.77,"low":62274.27,"close":62329.82},{"timestamp":1726706700000,"open":62329.02,"high":62403.365,"low":62328.97,"close":62330.445},{"timestamp":1726706760000,"open":62330.45,"high":62333.175,"low":62201.12,"close":62241.84},{"timestamp":1726706820000,"open":62242.1,"high":62287.37,"low":62241.5,"close":62273.28},{"timestamp":1726706880000,"open":62273.44,"high":62341,"low":62272.82,"close":62309.295},{"timestamp":1726706940000,"open":62309.05,"high":62335.78,"low":62284.58,"close":62311.41},{"timestamp":1726707000000,"open":62311.01,"high":62399.62,"low":62302.96,"close":62399.38},{"timestamp":1726707060000,"open":62404.69,"high":62469.36,"low":62398.57,"close":62444.38},{"timestamp":1726707120000,"open":62443.82,"high":62514.6,"low":62425.05,"close":62461.765},{"timestamp":1726707180000,"open":62460.75,"high":62508.3,"low":62418.18,"close":62492.72},{"timestamp":1726707240000,"open":62493.26,"high":62517.28,"low":62482.6,"close":62511.24},{"timestamp":1726707300000,"open":62510.62,"high":62589.545,"low":62473.275,"close":62475.795},{"timestamp":1726707360000,"open":62475.04,"high":62475.795,"low":62307.215,"close":62324.84},{"timestamp":1726707420000,"open":62324.73,"high":62324.84,"low":62241.16,"close":62245.45},{"timestamp":1726707480000,"open":62244.92,"high":62275.83,"low":62184.44,"close":62207.13},{"timestamp":1726707540000,"open":62206.88,"high":62253.665,"low":62178.24,"close":62235.05},{"timestamp":1726707600000,"open":62236.06,"high":62312.905,"low":62233.83,"close":62295.305},{"timestamp":1726707660000,"open":62295.315,"high":62329.315,"low":62198.44,"close":62212.13},{"timestamp":1726707720000,"open":62212.38,"high":62275.775,"low":62209.36,"close":62259.26},{"timestamp":1726707780000,"open":62259.48,"high":62273.18,"low":62171.37,"close":62177.84},{"timestamp":1726707840000,"open":62178.07,"high":62184.73,"low":62049.965,"close":62056.48},{"timestamp":1726707900000,"open":62055.19,"high":62128.22,"low":62016.86,"close":62127.85},{"timestamp":1726707960000,"open":62128.06,"high":62195.54,"low":62121.16,"close":62183.39},{"timestamp":1726708020000,"open":62184.46,"high":62208.6,"low":62163.27,"close":62169.14},{"timestamp":1726708080000,"open":62168.96,"high":62169.14,"low":62088.39,"close":62140.8},{"timestamp":1726708140000,"open":62140.43,"high":62140.8,"low":62072.54,"close":62072.58},{"timestamp":1726708200000,"open":62072.76,"high":62115.26,"low":62060.24,"close":62080.4},{"timestamp":1726708260000,"open":62080.97,"high":62081.44,"low":62003.62,"close":62007.645},{"timestamp":1726708320000,"open":62002.27,"high":62024.28,"low":61909.125,"close":61919.11},{"timestamp":1726708380000,"open":61911.55,"high":61945.655,"low":61845.08,"close":61852.58},{"timestamp":1726708440000,"open":61853.26,"high":61933.29,"low":61852.58,"close":61932.8},{"timestamp":1726708500000,"open":61933.32,"high":61946.96,"low":61865.9,"close":61893.2},{"timestamp":1726708560000,"open":61892.92,"high":61973.98,"low":61889.52,"close":61972.42},{"timestamp":1726708620000,"open":61970.7,"high":62034.54,"low":61954.39,"close":61989.97},{"timestamp":1726708680000,"open":61990,"high":62022.59,"low":61955.32,"close":61955.76},{"timestamp":1726708740000,"open":61955.48,"high":61994.635,"low":61937.25,"close":61951.88},{"timestamp":1726708800000,"open":61952.02,"high":62021.635,"low":61951.47,"close":61967.74},{"timestamp":1726708860000,"open":61967.06,"high":61968.52,"low":61870.755,"close":61877.22},{"timestamp":1726708920000,"open":61877.24,"high":61877.26,"low":61824.36,"close":61849.14},{"timestamp":1726708980000,"open":61849.96,"high":61849.96,"low":61764.56,"close":61781.26},{"timestamp":1726709040000,"open":61781,"high":61838.12,"low":61771.05,"close":61825.33},{"timestamp":1726709100000,"open":61824.86,"high":61889.91,"low":61820,"close":61883.33},{"timestamp":1726709160000,"open":61883.54,"high":61883.54,"low":61797.19,"close":61798.435},{"timestamp":1726709220000,"open":61798.95,"high":61862.455,"low":61788.955,"close":61820},{"timestamp":1726709280000,"open":61820.405,"high":61820.405,"low":61753.13,"close":61761.08},{"timestamp":1726709340000,"open":61761.76,"high":61782.04,"low":61751.68,"close":61760.46},{"timestamp":1726709400000,"open":61759.505,"high":61763.18,"low":61676.91,"close":61683.875},{"timestamp":1726709460000,"open":61686.875,"high":61746.255,"low":61683.875,"close":61708.82},{"timestamp":1726709520000,"open":61708.72,"high":61709.04,"low":61654.585,"close":61664.075},{"timestamp":1726709580000,"open":61664.07,"high":61675.75,"low":61612.64,"close":61617.68},{"timestamp":1726709640000,"open":61617.58,"high":61647.65,"low":61568.235,"close":61605.42},{"timestamp":1726709700000,"open":61605.1,"high":61744.935,"low":61603.18,"close":61720.385},{"timestamp":1726709760000,"open":61718.1,"high":61818.98,"low":61718.1,"close":61804.73},{"timestamp":1726709820000,"open":61806.05,"high":61866.78,"low":61804.73,"close":61859.32},{"timestamp":1726709880000,"open":61859.76,"high":61879.29,"low":61857.67,"close":61872.27},{"timestamp":1726709940000,"open":61873.04,"high":61878.29,"low":61862.64,"close":61878},{"timestamp":1726710000000,"open":61877.88,"high":61891.61,"low":61865.36,"close":61869.38},{"timestamp":1726710060000,"open":61868.88,"high":61924.09,"low":61866.34,"close":61919.2},{"timestamp":1726710120000,"open":61918.76,"high":61919.74,"low":61898.045,"close":61909.11},{"timestamp":1726710180000,"open":61909,"high":61934.44,"low":61908.66,"close":61911.09},{"timestamp":1726710240000,"open":61911.18,"high":61957.09,"low":61873.24,"close":61882.59},{"timestamp":1726710300000,"open":61880.555,"high":61935.8,"low":61866.26,"close":61904.66},{"timestamp":1726710360000,"open":61904.31,"high":61905.12,"low":61862.72,"close":61870.32},{"timestamp":1726710420000,"open":61871.31,"high":61892.095,"low":61855.56,"close":61856.8},{"timestamp":1726710480000,"open":61856.5,"high":61877.68,"low":61854.98,"close":61859.4},{"timestamp":1726710540000,"open":61859.56,"high":61897.4,"low":61858.66,"close":61883.24},{"timestamp":1726710600000,"open":61883.42,"high":61897.045,"low":61865.57,"close":61880.12},{"timestamp":1726710660000,"open":61880.18,"high":61967.81,"low":61877.02,"close":61961.69},{"timestamp":1726710720000,"open":61961.04,"high":61978.89,"low":61957.94,"close":61976.21},{"timestamp":1726710780000,"open":61976.58,"high":61992.875,"low":61959.5,"close":61985.54},{"timestamp":1726710840000,"open":61985.66,"high":61996.48,"low":61969.22,"close":61976.42},{"timestamp":1726710900000,"open":61976.68,"high":61991.55,"low":61975.5,"close":61976.68},{"timestamp":1726710960000,"open":61976.58,"high":61986.645,"low":61958.12,"close":61963.1},{"timestamp":1726711020000,"open":61963.6,"high":61999.19,"low":61962.03,"close":61997.54},{"timestamp":1726711080000,"open":61997.18,"high":62026.63,"low":61996.84,"close":61998.66},{"timestamp":1726711140000,"open":61999.09,"high":62020.16,"low":61998.3,"close":62017.37},{"timestamp":1726711200000,"open":62017.12,"high":62059.72,"low":61993.84,"close":61998.2},{"timestamp":1726711260000,"open":61997.64,"high":62033.08,"low":61898.13,"close":61899.02},{"timestamp":1726711320000,"open":61899.36,"high":61905.8,"low":61863.245,"close":61869.04},{"timestamp":1726711380000,"open":61869.48,"high":61891.22,"low":61868.06,"close":61890.62},{"timestamp":1726711440000,"open":61891.46,"high":61943.92,"low":61890.35,"close":61900.86},{"timestamp":1726711500000,"open":61900.05,"high":61932.19,"low":61892.96,"close":61893.38},{"timestamp":1726711560000,"open":61893.08,"high":61893.38,"low":61815.985,"close":61816.59},{"timestamp":1726711620000,"open":61816.3,"high":61846.75,"low":61815.85,"close":61829.7},{"timestamp":1726711680000,"open":61829.72,"high":61937.025,"low":61829.63,"close":61896.82},{"timestamp":1726711740000,"open":61896.78,"high":61925.06,"low":61895.7,"close":61924.63},{"timestamp":1726711800000,"open":61924.99,"high":62024.505,"low":61924.63,"close":61992.66},{"timestamp":1726711860000,"open":61992.35,"high":62002.32,"low":61986.75,"close":61988.71},{"timestamp":1726711920000,"open":61989.05,"high":62074.76,"low":61988.01,"close":62072.14},{"timestamp":1726711980000,"open":62072.26,"high":62078.74,"low":62041.21,"close":62041.58},{"timestamp":1726712040000,"open":62041.7,"high":62043.04,"low":61999.13,"close":62002.26},{"timestamp":1726712100000,"open":62002.54,"high":62026.92,"low":61981.05,"close":61982.4},{"timestamp":1726712160000,"open":61981.98,"high":61985.32,"low":61967.8,"close":61968.5},{"timestamp":1726712220000,"open":61968.2,"high":61976.7,"low":61967.58,"close":61971.935},{"timestamp":1726712280000,"open":61972.2,"high":62005.34,"low":61971.935,"close":61981.6},{"timestamp":1726712340000,"open":61981.45,"high":61985.015,"low":61970.32,"close":61976.73},{"timestamp":1726712400000,"open":61976.5,"high":61981.04,"low":61965.8,"close":61970.7},{"timestamp":1726712460000,"open":61970.91,"high":62040.35,"low":61970.7,"close":62024.82},{"timestamp":1726712520000,"open":62024.55,"high":62040.34,"low":62024.18,"close":62028.71},{"timestamp":1726712580000,"open":62030.09,"high":62040.54,"low":61987.33,"close":61987.33},{"timestamp":1726712640000,"open":61986.28,"high":61988.37,"low":61975.72,"close":61976.61},{"timestamp":1726712700000,"open":61976.57,"high":61987.55,"low":61969.02,"close":61970.03},{"timestamp":1726712760000,"open":61969.94,"high":62062.775,"low":61969.08,"close":62061.47},{"timestamp":1726712820000,"open":62061,"high":62094.88,"low":62059.31,"close":62072.79},{"timestamp":1726712880000,"open":62072.66,"high":62087.495,"low":62064.17,"close":62081.4},{"timestamp":1726712940000,"open":62081.61,"high":62090.9,"low":62080.38,"close":62090.45},{"timestamp":1726713000000,"open":62090.34,"high":62096.85,"low":62067.64,"close":62068.27},{"timestamp":1726713060000,"open":62068.54,"high":62071.42,"low":62063.22,"close":62071.22},{"timestamp":1726713120000,"open":62070.58,"high":62129.305,"low":62065.72,"close":62127.33},{"timestamp":1726713180000,"open":62127.13,"high":62127.33,"low":62103.19,"close":62104.81},{"timestamp":1726713240000,"open":62104.78,"high":62127.58,"low":62104.78,"close":62123.8},{"timestamp":1726713300000,"open":62123.44,"high":62154.82,"low":62123.44,"close":62126.34},{"timestamp":1726713360000,"open":62126.14,"high":62130.21,"low":62117.07,"close":62129.96},{"timestamp":1726713420000,"open":62129.75,"high":62186.995,"low":62126.07,"close":62186.62},{"timestamp":1726713480000,"open":62186.39,"high":62187.21,"low":62150.61,"close":62150.61},{"timestamp":1726713540000,"open":62150.91,"high":62151.52,"low":62120.46,"close":62124.89},{"timestamp":1726713600000,"open":62124.8,"high":62130.88,"low":62122.92,"close":62129.64},{"timestamp":1726713660000,"open":62129.54,"high":62183.48,"low":62129.175,"close":62180.5},{"timestamp":1726713720000,"open":62180.22,"high":62181.58,"low":62157.37,"close":62172.59},{"timestamp":1726713780000,"open":62171.88,"high":62215.66,"low":62171.88,"close":62209.62},{"timestamp":1726713840000,"open":62209.46,"high":62314.995,"low":62209.39,"close":62281.74},{"timestamp":1726713900000,"open":62281.32,"high":62307.18,"low":62258.49,"close":62263.18},{"timestamp":1726713960000,"open":62263.62,"high":62274.68,"low":62219.76,"close":62219.76},{"timestamp":1726714020000,"open":62219.94,"high":62276.25,"low":62209.69,"close":62256.48},{"timestamp":1726714080000,"open":62256.6,"high":62269.24,"low":62210.24,"close":62210.24},{"timestamp":1726714140000,"open":62210.71,"high":62251.355,"low":62209.12,"close":62247.78},{"timestamp":1726714200000,"open":62248.02,"high":62257.26,"low":62238.13,"close":62243.4},{"timestamp":1726714260000,"open":62242.5,"high":62253.44,"low":62197.08,"close":62253.25},{"timestamp":1726714320000,"open":62253.13,"high":62285.5,"low":62243.14,"close":62243.14},{"timestamp":1726714380000,"open":62243.28,"high":62243.28,"low":62192,"close":62192.42},{"timestamp":1726714440000,"open":62192.23,"high":62205.04,"low":62182.085,"close":62204.19},{"timestamp":1726714500000,"open":62204.46,"high":62237.82,"low":62201.94,"close":62211.23},{"timestamp":1726714560000,"open":62211.53,"high":62231.54,"low":62207.86,"close":62208.24},{"timestamp":1726714620000,"open":62208.26,"high":62233.73,"low":62207.5,"close":62210.78},{"timestamp":1726714680000,"open":62210.73,"high":62218.11,"low":62192.06,"close":62193.68},{"timestamp":1726714740000,"open":62193.15,"high":62229.41,"low":62181.86,"close":62213.05},{"timestamp":1726714800000,"open":62213.53,"high":62238.56,"low":62211.91,"close":62228.22},{"timestamp":1726714860000,"open":62227.76,"high":62281.615,"low":62227.76,"close":62276.32},{"timestamp":1726714920000,"open":62276.64,"high":62276.64,"low":62141.52,"close":62141.78},{"timestamp":1726714980000,"open":62141.62,"high":62151.44,"low":62129.36,"close":62135.38},{"timestamp":1726715040000,"open":62135.04,"high":62139.88,"low":62130.92,"close":62133.77},{"timestamp":1726715100000,"open":62133.96,"high":62177.46,"low":62133.07,"close":62139.76},{"timestamp":1726715160000,"open":62139.49,"high":62197.61,"low":62139.28,"close":62177.01},{"timestamp":1726715220000,"open":62176.66,"high":62188.06,"low":62150.14,"close":62150.76},{"timestamp":1726715280000,"open":62150.88,"high":62151.17,"low":62115.55,"close":62116.8},{"timestamp":1726715340000,"open":62117.68,"high":62120.59,"low":62113.34,"close":62119.04},{"timestamp":1726715400000,"open":62119.24,"high":62141.105,"low":62108.23,"close":62108.88},{"timestamp":1726715460000,"open":62108.74,"high":62122.3,"low":62095.5,"close":62095.89},{"timestamp":1726715520000,"open":62094.18,"high":62111.44,"low":62093.5,"close":62098.08},{"timestamp":1726715580000,"open":62098.67,"high":62121.81,"low":62098.08,"close":62101.57},{"timestamp":1726715640000,"open":62101.36,"high":62105.38,"low":62086.18,"close":62086.74},{"timestamp":1726715700000,"open":62087.28,"high":62091.7,"low":62077.845,"close":62084.32},{"timestamp":1726715760000,"open":62084.5,"high":62085.19,"low":62056.06,"close":62056.06},{"timestamp":1726715820000,"open":62055.94,"high":62062.79,"low":62018.9,"close":62019.18},{"timestamp":1726715880000,"open":62019.57,"high":62020.22,"low":62006.54,"close":62007},{"timestamp":1726715940000,"open":62006.9,"high":62035.05,"low":62006.8,"close":62034.36},{"timestamp":1726716000000,"open":62034.98,"high":62130.58,"low":62033.16,"close":62118.52},{"timestamp":1726716060000,"open":62118,"high":62138.62,"low":62117.82,"close":62132.02},{"timestamp":1726716120000,"open":62132.01,"high":62156.035,"low":62106.84,"close":62155.26},{"timestamp":1726716180000,"open":62155.46,"high":62159.59,"low":62132.93,"close":62156.95},{"timestamp":1726716240000,"open":62157.18,"high":62172.3,"low":62133.98,"close":62139.99},{"timestamp":1726716300000,"open":62140.48,"high":62148.96,"low":62136.56,"close":62146.44},{"timestamp":1726716360000,"open":62146.02,"high":62150.26,"low":62110.64,"close":62111.46},{"timestamp":1726716420000,"open":62111.6,"high":62165.32,"low":62110.2,"close":62159.82},{"timestamp":1726716480000,"open":62159.49,"high":62159.82,"low":62145.46,"close":62150.96},{"timestamp":1726716540000,"open":62151.33,"high":62164.7,"low":62150.94,"close":62164.59},{"timestamp":1726716600000,"open":62163.96,"high":62177.53,"low":62112.66,"close":62113.32},{"timestamp":1726716660000,"open":62112.69,"high":62113.46,"low":62089.96,"close":62100.17},{"timestamp":1726716720000,"open":62100.39,"high":62117.96,"low":62090.2,"close":62097.04},{"timestamp":1726716780000,"open":62096.4,"high":62097.04,"low":62054.22,"close":62056.48},{"timestamp":1726716840000,"open":62056.72,"high":62060.28,"low":62016.11,"close":62051.915},{"timestamp":1726716900000,"open":62050.76,"high":62084.575,"low":62050.76,"close":62072.26},{"timestamp":1726716960000,"open":62072.7,"high":62113.615,"low":62072.26,"close":62113.615},{"timestamp":1726717020000,"open":62114.08,"high":62146.335,"low":62113.15,"close":62139.145},{"timestamp":1726717080000,"open":62138.895,"high":62168.39,"low":62113.06,"close":62113.32},{"timestamp":1726717140000,"open":62113.37,"high":62133.45,"low":62097.64,"close":62133.45},{"timestamp":1726717200000,"open":62134.8,"high":62139.165,"low":62124.2,"close":62127.6},{"timestamp":1726717260000,"open":62126.88,"high":62179.97,"low":62118.6,"close":62170.395},{"timestamp":1726717320000,"open":62171.97,"high":62171.97,"low":62143.56,"close":62146.74},{"timestamp":1726717380000,"open":62146.46,"high":62147.22,"low":62104.9,"close":62105.31},{"timestamp":1726717440000,"open":62105.36,"high":62108.99,"low":62105.07,"close":62106.56},{"timestamp":1726717500000,"open":62106.25,"high":62136.355,"low":62096.42,"close":62112.985},{"timestamp":1726717560000,"open":62112.76,"high":62124.59,"low":62103.1,"close":62120.38},{"timestamp":1726717620000,"open":62120.2,"high":62120.38,"low":62076.82,"close":62081.66},{"timestamp":1726717680000,"open":62082.1,"high":62082.6,"low":62055.54,"close":62056.62},{"timestamp":1726717740000,"open":62056.36,"high":62070.83,"low":62051.68,"close":62070.83},{"timestamp":1726717800000,"open":62070.6,"high":62113.15,"low":62068.4,"close":62108.1},{"timestamp":1726717860000,"open":62108.58,"high":62113.62,"low":62090.9,"close":62113.02},{"timestamp":1726717920000,"open":62113.05,"high":62126.31,"low":62107,"close":62107.28},{"timestamp":1726717980000,"open":62107.78,"high":62112.9,"low":62105.35,"close":62110.3},{"timestamp":1726718040000,"open":62109.99,"high":62114.5,"low":62105.11,"close":62105.63},{"timestamp":1726718100000,"open":62105.78,"high":62105.78,"low":62080.75,"close":62081.63},{"timestamp":1726718160000,"open":62081.14,"high":62081.83,"low":62073.98,"close":62080.97},{"timestamp":1726718220000,"open":62080.9,"high":62106.04,"low":62079.98,"close":62103.14},{"timestamp":1726718280000,"open":62102.47,"high":62106.56,"low":62102.18,"close":62105.68},{"timestamp":1726718340000,"open":62105.22,"high":62124.81,"low":62105.08,"close":62122.38},{"timestamp":1726718400000,"open":62122.43,"high":62156.74,"low":62122.38,"close":62137.42},{"timestamp":1726718460000,"open":62137.99,"high":62138.3,"low":62081.3,"close":62098.92},{"timestamp":1726718520000,"open":62098.85,"high":62110.165,"low":62080.565,"close":62086.92},{"timestamp":1726718580000,"open":62087.32,"high":62117.76,"low":62080.44,"close":62116.5},{"timestamp":1726718640000,"open":62116.05,"high":62133.62,"low":62105.08,"close":62132.33},{"timestamp":1726718700000,"open":62132.48,"high":62156.445,"low":62128.5,"close":62128.6},{"timestamp":1726718760000,"open":62127.77,"high":62133.31,"low":62115.96,"close":62125.64},{"timestamp":1726718820000,"open":62125.62,"high":62160.32,"low":62080.42,"close":62081.19},{"timestamp":1726718880000,"open":62081.2,"high":62081.52,"low":62051.12,"close":62061.97},{"timestamp":1726718940000,"open":62062.02,"high":62064.5,"low":62053.7,"close":62056.48},{"timestamp":1726719000000,"open":62056.94,"high":62060.61,"low":62054.24,"close":62057.18},{"timestamp":1726719060000,"open":62057.4,"high":62061.96,"low":62014.24,"close":62014.24},{"timestamp":1726719120000,"open":62011.58,"high":62045.95,"low":62011,"close":62041.72},{"timestamp":1726719180000,"open":62042.2,"high":62042.7,"low":62039.44,"close":62040.06},{"timestamp":1726719240000,"open":62040.33,"high":62051.48,"low":62033.66,"close":62042.18},{"timestamp":1726719300000,"open":62042.47,"high":62092.64,"low":62041.42,"close":62092.16},{"timestamp":1726719360000,"open":62092.18,"high":62124.55,"low":62091.12,"close":62122.62},{"timestamp":1726719420000,"open":62122.76,"high":62143.26,"low":62107.83,"close":62107.83},{"timestamp":1726719480000,"open":62108.25,"high":62108.25,"low":62060.3,"close":62073.25},{"timestamp":1726719540000,"open":62073.22,"high":62073.33,"low":62052.52,"close":62053.01},{"timestamp":1726719600000,"open":62053.38,"high":62041.83,"low":62039.68,"close":62040.44},{"timestamp":1726719660000,"open":62040.2,"high":62041.04,"low":61977.34,"close":61977.82},{"timestamp":1726719720000,"open":61977.62,"high":61978.78,"low":61941.6,"close":61962.835},{"timestamp":1726719780000,"open":61964.18,"high":61966.51,"low":61946.38,"close":61947.18},{"timestamp":1726719840000,"open":61947.2,"high":61957.54,"low":61925.99,"close":61927.22},{"timestamp":1726719900000,"open":61927.49,"high":61933.68,"low":61925.15,"close":61926.8},{"timestamp":1726719960000,"open":61926.61,"high":61927.42,"low":61917.76,"close":61921.1},{"timestamp":1726720020000,"open":61921.92,"high":61932.2,"low":61913.68,"close":61914.44},{"timestamp":1726720080000,"open":61913.94,"high":61926.78,"low":61908.16,"close":61925.66},{"timestamp":1726720140000,"open":61925.86,"high":61929.62,"low":61924.84,"close":61929.38},{"timestamp":1726720200000,"open":61929.09,"high":61973.08,"low":61928.04,"close":61971.42},{"timestamp":1726720260000,"open":61971.98,"high":61972.03,"low":61938.67,"close":61941.94},{"timestamp":1726720320000,"open":61941.58,"high":61943.92,"low":61926.39,"close":61928.88},{"timestamp":1726720380000,"open":61929,"high":61935.93,"low":61910.36,"close":61911.13},{"timestamp":1726720440000,"open":61910.84,"high":61919.94,"low":61904.56,"close":61916.81},{"timestamp":1726720500000,"open":61917.45,"high":61962.49,"low":61915.17,"close":61961.04},{"timestamp":1726720560000,"open":61961.68,"high":61961.68,"low":61939.02,"close":61944.11},{"timestamp":1726720620000,"open":61944.43,"high":61944.6,"low":61915.92,"close":61916.13},{"timestamp":1726720680000,"open":61916.98,"high":61921.6,"low":61915.84,"close":61921},{"timestamp":1726720740000,"open":61920.86,"high":61921.52,"low":61913.185,"close":61918.06},{"timestamp":1726720800000,"open":61917.96,"high":61938.42,"low":61916.13,"close":61937.87},{"timestamp":1726720860000,"open":61937.58,"high":61965.72,"low":61937.58,"close":61964.91},{"timestamp":1726720920000,"open":61964.37,"high":61982.78,"low":61954.76,"close":61981.77},{"timestamp":1726720980000,"open":61981.9,"high":61982.08,"low":61976.26,"close":61978.36},{"timestamp":1726721040000,"open":61979.14,"high":61979.48,"low":61974.47,"close":61974.47},{"timestamp":1726721100000,"open":61974.7,"high":61992.44,"low":61961.2,"close":61991.74},{"timestamp":1726721160000,"open":61991.83,"high":62001.68,"low":61991.47,"close":62001.28},{"timestamp":1726721220000,"open":62000.56,"high":62032.88,"low":62000.56,"close":62032.5},{"timestamp":1726721280000,"open":62033.06,"high":62033.26,"low":62024.98,"close":62026.38},{"timestamp":1726721340000,"open":62026.78,"high":62037.6,"low":62018.72,"close":62024.32},{"timestamp":1726721400000,"open":62024.58,"high":62029.78,"low":62019.44,"close":62028.77},{"timestamp":1726721460000,"open":62029.3,"high":62053.42,"low":62022.64,"close":62022.68},{"timestamp":1726721520000,"open":62022.86,"high":62044.28,"low":62022.51,"close":62041.2},{"timestamp":1726721580000,"open":62041.04,"high":62041.58,"low":62025.54,"close":62026.74},{"timestamp":1726721640000,"open":62026.97,"high":62046.54,"low":62026.45,"close":62045.21},{"timestamp":1726721700000,"open":62045.39,"high":62070.56,"low":62045.06,"close":62057.88},{"timestamp":1726721760000,"open":62058.16,"high":62084.4,"low":62054.815,"close":62072.33},{"timestamp":1726721820000,"open":62072.34,"high":62078.94,"low":62065.94,"close":62077.36},{"timestamp":1726721880000,"open":62077.6,"high":62108.405,"low":62075.88,"close":62107.27},{"timestamp":1726721940000,"open":62107.34,"high":62110.22,"low":62087.26,"close":62092.38},{"timestamp":1726722000000,"open":62092.5,"high":62103.52,"low":62089.43,"close":62094.58},{"timestamp":1726722060000,"open":62094.48,"high":62134.53,"low":62093.44,"close":62108.84},{"timestamp":1726722120000,"open":62108.44,"high":62130.01,"low":62105.48,"close":62108.16},{"timestamp":1726722180000,"open":62108.58,"high":62181.82,"low":62108.16,"close":62161.17},{"timestamp":1726722240000,"open":62161.39,"high":62163.4,"low":62130.72,"close":62146.34},{"timestamp":1726722300000,"open":62146.6,"high":62146.9,"low":62096.36,"close":62108.19},{"timestamp":1726722360000,"open":62108.16,"high":62154.18,"low":62108.11,"close":62148.05},{"timestamp":1726722420000,"open":62148.21,"high":62148.44,"low":62100.4,"close":62101.27},{"timestamp":1726722480000,"open":62101,"high":62114.16,"low":62089.38,"close":62113.59},{"timestamp":1726722540000,"open":62113.14,"high":62114.27,"low":62090.16,"close":62105.57},{"timestamp":1726722600000,"open":62105.49,"high":62145.86,"low":62105.36,"close":62142.35},{"timestamp":1726722660000,"open":62141.87,"high":62142.91,"low":62139.13,"close":62140.06},{"timestamp":1726722720000,"open":62140.44,"high":62141.04,"low":62137.93,"close":62138.45},{"timestamp":1726722780000,"open":62137.9,"high":62138.92,"low":62103.41,"close":62104.02},{"timestamp":1726722840000,"open":62103.6,"high":62104.16,"low":62085.11,"close":62089.54},{"timestamp":1726722900000,"open":62089.84,"high":62109.71,"low":62089.54,"close":62107.74},{"timestamp":1726722960000,"open":62108.52,"high":62108.52,"low":62094.72,"close":62096.38},{"timestamp":1726723020000,"open":62095.82,"high":62120.755,"low":62095.58,"close":62118.86},{"timestamp":1726723080000,"open":62119.1,"high":62119.66,"low":62094.32,"close":62095.18},{"timestamp":1726723140000,"open":62094.76,"high":62095.52,"low":62085.9,"close":62086.18},{"timestamp":1726723200000,"open":62086.1,"high":62086.72,"low":62053.76,"close":62056.18},{"timestamp":1726723260000,"open":62056.12,"high":62143.45,"low":62055.8,"close":62143.07},{"timestamp":1726723320000,"open":62143.32,"high":62143.64,"low":62111.82,"close":62112},{"timestamp":1726723380000,"open":62111.94,"high":62112,"low":62078.14,"close":62093.62},{"timestamp":1726723440000,"open":62093.44,"high":62093.62,"low":62069.44,"close":62069.44},{"timestamp":1726723500000,"open":62069.46,"high":62070.3,"low":62062.26,"close":62062.96},{"timestamp":1726723560000,"open":62063.3,"high":62063.3,"low":62013.82,"close":62014.23},{"timestamp":1726723620000,"open":62014.72,"high":62015.32,"low":61990.92,"close":61991.68},{"timestamp":1726723680000,"open":61991.71,"high":61993.3,"low":61991.18,"close":61992.18},{"timestamp":1726723740000,"open":61992.51,"high":62001.24,"low":61991.74,"close":61994.18},{"timestamp":1726723800000,"open":61994.48,"high":62029.58,"low":61993.9,"close":62007.38},{"timestamp":1726723860000,"open":62007.64,"high":62028.22,"low":62005.42,"close":62027.62},{"timestamp":1726723920000,"open":62027.7,"high":62028.24,"low":62024.95,"close":62025.86},{"timestamp":1726723980000,"open":62025.14,"high":62025.98,"low":62002.15,"close":62002.6},{"timestamp":1726724040000,"open":62002.74,"high":62003.28,"low":61994.3,"close":61994.3},{"timestamp":1726724100000,"open":61987.855,"high":61994.3,"low":61975.04,"close":61980.09},{"timestamp":1726724160000,"open":61980.42,"high":61980.6,"low":61975.57,"close":61975.92},{"timestamp":1726724220000,"open":61976.34,"high":61976.61,"low":61959.36,"close":61959.48},{"timestamp":1726724280000,"open":61959.92,"high":61960.06,"low":61952.96,"close":61953.9},{"timestamp":1726724340000,"open":61954.28,"high":61955.24,"low":61951.68,"close":61952.18},{"timestamp":1726724400000,"open":61952.52,"high":61959.56,"low":61947.3,"close":61952.36},{"timestamp":1726724460000,"open":61952.42,"high":61990.48,"low":61945.9,"close":61989.62},{"timestamp":1726724520000,"open":61989.35,"high":61990.02,"low":61975.18,"close":61977.48},{"timestamp":1726724580000,"open":61977.44,"high":61990.32,"low":61975.28,"close":61989.3},{"timestamp":1726724640000,"open":61989.48,"high":61989.69,"low":61983.04,"close":61985.06},{"timestamp":1726724700000,"open":61984.88,"high":61985.6,"low":61973.78,"close":61974.72},{"timestamp":1726724760000,"open":61974.66,"high":61974.98,"low":61946.18,"close":61946.74},{"timestamp":1726724820000,"open":61946.73,"high":61946.77,"low":61920.06,"close":61928.3},{"timestamp":1726724880000,"open":61928.39,"high":61938.74,"low":61927.98,"close":61935.28},{"timestamp":1726724940000,"open":61935.62,"high":61957.6,"low":61934.62,"close":61942.05},{"timestamp":1726725000000,"open":61941.72,"high":61942.42,"low":61929.8,"close":61932.54},{"timestamp":1726725060000,"open":61932.17,"high":61932.84,"low":61928.97,"close":61931.44},{"timestamp":1726725120000,"open":61931.06,"high":61972.5,"low":61931.06,"close":61969.7},{"timestamp":1726725180000,"open":61969.86,"high":61989.6,"low":61968.91,"close":61988.4},{"timestamp":1726725240000,"open":61988.24,"high":61988.66,"low":61974.18,"close":61981.28},{"timestamp":1726725300000,"open":61981.1,"high":61982.15,"low":61975.78,"close":61981.9},{"timestamp":1726725360000,"open":61981.31,"high":61983.8,"low":61976.99,"close":61978.82},{"timestamp":1726725420000,"open":61978.84,"high":61979.32,"low":61977.72,"close":61978.28},{"timestamp":1726725480000,"open":61978.22,"high":62014.46,"low":61977.85,"close":62010.81},{"timestamp":1726725540000,"open":62010.69,"high":62014.48,"low":62003.18,"close":62006.36},{"timestamp":1726725600000,"open":62006.78,"high":62007.35,"low":61984.98,"close":61985.92},{"timestamp":1726725660000,"open":61985.79,"high":61986.12,"low":61969.11,"close":61979.46},{"timestamp":1726725720000,"open":61979.57,"high":61980.18,"low":61937.05,"close":61939.77},{"timestamp":1726725780000,"open":61939.35,"high":61950.345,"low":61938.91,"close":61945.085},{"timestamp":1726725840000,"open":61947.87,"high":61947.87,"low":61930.22,"close":61930.66},{"timestamp":1726725900000,"open":61930.82,"high":61930.94,"low":61885.48,"close":61885.5},{"timestamp":1726725960000,"open":61885.76,"high":61886.66,"low":61877.7,"close":61879.58},{"timestamp":1726726020000,"open":61879.83,"high":61880.22,"low":61849.57,"close":61849.88},{"timestamp":1726726080000,"open":61849.89,"high":61853.13,"low":61840.12,"close":61847.31},{"timestamp":1726726140000,"open":61847.12,"high":61850.4,"low":61827.54,"close":61834.31},{"timestamp":1726726200000,"open":61834.04,"high":61887.82,"low":61833.74,"close":61887.04},{"timestamp":1726726260000,"open":61887.1,"high":61888.22,"low":61864.52,"close":61865.35},{"timestamp":1726726320000,"open":61865.11,"high":61886.28,"low":61864.94,"close":61865.66},{"timestamp":1726726380000,"open":61865.74,"high":61866.14,"low":61847.99,"close":61853.62},{"timestamp":1726726440000,"open":61852.98,"high":61866.53,"low":61840.93,"close":61864.78},{"timestamp":1726726500000,"open":61864.74,"high":61898.92,"low":61864.56,"close":61891.66},{"timestamp":1726726560000,"open":61891.41,"high":61897.38,"low":61886.21,"close":61896.33},{"timestamp":1726726620000,"open":61896.69,"high":61897.18,"low":61862.02,"close":61871.8},{"timestamp":1726726680000,"open":61871.62,"high":61966.62,"low":61871.47,"close":61964.95},{"timestamp":1726726740000,"open":61965.12,"high":61965.5,"low":61954.7,"close":61955.32},{"timestamp":1726726800000,"open":61954.82,"high":61957.98,"low":61930.61,"close":61933.69},{"timestamp":1726726860000,"open":61933.72,"high":61982.79,"low":61933.2,"close":61981.47},{"timestamp":1726726920000,"open":61980.78,"high":61994.19,"low":61961.055,"close":61992.72},{"timestamp":1726726980000,"open":61992.95,"high":62025.03,"low":61992.24,"close":62021.14},{"timestamp":1726727040000,"open":62020.96,"high":62052.82,"low":62012.46,"close":62034.79},{"timestamp":1726727100000,"open":62034.56,"high":62040.14,"low":62025.59,"close":62036.455},{"timestamp":1726727160000,"open":62035.69,"high":62038.32,"low":62009.68,"close":62011.39},{"timestamp":1726727220000,"open":62011.9,"high":62037.7,"low":62011.39,"close":62032.88},{"timestamp":1726727280000,"open":62032.98,"high":62033.08,"low":62028.48,"close":62029.24},{"timestamp":1726727340000,"open":62029.4,"high":62066.44,"low":62028.97,"close":62040.69},{"timestamp":1726727400000,"open":62040.3,"high":62067.46,"low":62037.8,"close":62066.94},{"timestamp":1726727460000,"open":62066.76,"high":62076.5,"low":62065.7,"close":62075.2},{"timestamp":1726727520000,"open":62076.02,"high":62127.26,"low":62075.2,"close":62127.22},{"timestamp":1726727580000,"open":62127.24,"high":62131.74,"low":62110.5,"close":62111.72},{"timestamp":1726727640000,"open":62112.03,"high":62136.21,"low":62111.72,"close":62131.8},{"timestamp":1726727700000,"open":62131.9,"high":62132.32,"low":62089.47,"close":62095.76},{"timestamp":1726727760000,"open":62096.04,"high":62113.76,"low":62095.17,"close":62095.86},{"timestamp":1726727820000,"open":62095.58,"high":62096.26,"low":62078.8,"close":62085.61},{"timestamp":1726727880000,"open":62085.46,"high":62111.62,"low":62085.1,"close":62102.94},{"timestamp":1726727940000,"open":62103.22,"high":62110,"low":62102.52,"close":62107.5},{"timestamp":1726728000000,"open":62107.67,"high":62107.86,"low":62105.98,"close":62106.79},{"timestamp":1726728060000,"open":62106.42,"high":62107.22,"low":62097.78,"close":62098.85},{"timestamp":1726728120000,"open":62098.38,"high":62114.36,"low":62098.38,"close":62111.71},{"timestamp":1726728180000,"open":62112.1,"high":62113.9,"low":62111.01,"close":62112.86},{"timestamp":1726728240000,"open":62113.42,"high":62123.42,"low":62079.725,"close":62123.42},{"timestamp":1726728300000,"open":62123.645,"high":62130.38,"low":62071.96,"close":62072.93},{"timestamp":1726728360000,"open":62072.59,"high":62106.42,"low":62072.18,"close":62087.53},{"timestamp":1726728420000,"open":62087.63,"high":62090.92,"low":62066.69,"close":62067.645},{"timestamp":1726728480000,"open":62068.34,"high":62073.385,"low":62050.3,"close":62051.34},{"timestamp":1726728540000,"open":62050.94,"high":62095.96,"low":62050.94,"close":62094.88},{"timestamp":1726728600000,"open":62094.48,"high":62095.04,"low":62057.64,"close":62061.46},{"timestamp":1726728660000,"open":62061.71,"high":62075.58,"low":62061.27,"close":62070.11},{"timestamp":1726728720000,"open":62070.29,"high":62070.29,"low":62027.51,"close":62030.96},{"timestamp":1726728780000,"open":62031.24,"high":62031.76,"low":62027.07,"close":62027.64},{"timestamp":1726728840000,"open":62027.31,"high":62028.1,"low":62020.13,"close":62025.82},{"timestamp":1726728900000,"open":62025.67,"high":62026.36,"low":62001.18,"close":62006.54},{"timestamp":1726728960000,"open":62006.03,"high":62006.96,"low":61984.18,"close":62004.59},{"timestamp":1726729020000,"open":62004.825,"high":62009.4,"low":61989.22,"close":61991.75},{"timestamp":1726729080000,"open":61991.17,"high":62032.18,"low":61972.88,"close":62019.4},{"timestamp":1726729140000,"open":62019.28,"high":62039.94,"low":62019.28,"close":62033.5},{"timestamp":1726729200000,"open":62033.02,"high":62057.84,"low":62031.89,"close":62053.75},{"timestamp":1726729260000,"open":62053.27,"high":62053.98,"low":62016.14,"close":62017.38},{"timestamp":1726729320000,"open":62017.65,"high":62017.65,"low":61963.85,"close":61964.29},{"timestamp":1726729380000,"open":61964.4,"high":61964.8,"low":61938.04,"close":61942.58},{"timestamp":1726729440000,"open":61942.64,"high":61963.35,"low":61941.96,"close":61955.92},{"timestamp":1726729500000,"open":61955.8,"high":62005.9,"low":61954.02,"close":62004.36},{"timestamp":1726729560000,"open":62005.53,"high":62087.945,"low":62004.36,"close":62082.56},{"timestamp":1726729620000,"open":62083.03,"high":62123.18,"low":62060.14,"close":62074.045},{"timestamp":1726729680000,"open":62073.805,"high":62099.18,"low":62042.01,"close":62042.01},{"timestamp":1726729740000,"open":62042.06,"high":62061.46,"low":62038.44,"close":62045.24},{"timestamp":1726729800000,"open":62045.42,"high":62111.05,"low":62044,"close":62110.53},{"timestamp":1726729860000,"open":62111.745,"high":62167.22,"low":62093.45,"close":62167.22},{"timestamp":1726729920000,"open":62166.66,"high":62169.12,"low":62132.855,"close":62135.155},{"timestamp":1726729980000,"open":62135.25,"high":62135.755,"low":62073.535,"close":62074.4},{"timestamp":1726730040000,"open":62074.6,"high":62074.6,"low":61957.005,"close":61977.18},{"timestamp":1726730100000,"open":61977.72,"high":62012.46,"low":61975.58,"close":61975.78},{"timestamp":1726730160000,"open":61976.06,"high":62012.94,"low":61975.46,"close":62010.16},{"timestamp":1726730220000,"open":62010.4,"high":62080.9,"low":62010.16,"close":62079.94},{"timestamp":1726730280000,"open":62079.82,"high":62085.79,"low":62075.11,"close":62083.76},{"timestamp":1726730340000,"open":62083.02,"high":62084.36,"low":62048.3,"close":62060.25},{"timestamp":1726730400000,"open":62059.76,"high":62117.12,"low":62059.76,"close":62112.3},{"timestamp":1726730460000,"open":62112.68,"high":62113.12,"low":62032.465,"close":62045.3},{"timestamp":1726730520000,"open":62045.24,"high":62094.94,"low":62044.89,"close":62094.11},{"timestamp":1726730580000,"open":62094.44,"high":62094.84,"low":62066.18,"close":62066.21},{"timestamp":1726730640000,"open":62066.44,"high":62094.92,"low":62050.06,"close":62094.92},{"timestamp":1726730700000,"open":62094.17,"high":62108.78,"low":62084,"close":62108.37},{"timestamp":1726730760000,"open":62108.08,"high":62127.6,"low":62104,"close":62120.48},{"timestamp":1726730820000,"open":62120.34,"high":62120.73,"low":62100.18,"close":62101.31},{"timestamp":1726730880000,"open":62101.28,"high":62106.04,"low":62094.06,"close":62104.3},{"timestamp":1726730940000,"open":62104.4,"high":62104.4,"low":62087.88,"close":62091.23},{"timestamp":1726731000000,"open":62091.03,"high":62091.7,"low":62059.61,"close":62060.66},{"timestamp":1726731060000,"open":62061.06,"high":62071.2,"low":62048.34,"close":62064.55},{"timestamp":1726731120000,"open":62064.98,"high":62070.26,"low":62043.17,"close":62065.08},{"timestamp":1726731180000,"open":62065.28,"high":62065.44,"low":62020.76,"close":62026.34},{"timestamp":1726731240000,"open":62028.86,"high":62036,"low":62020.17,"close":62021.34},{"timestamp":1726731300000,"open":62021.23,"high":62037.19,"low":61992.08,"close":61992.08},{"timestamp":1726731360000,"open":61992.31,"high":62015.705,"low":61987.56,"close":62011.9},{"timestamp":1726731420000,"open":62011.52,"high":62097.32,"low":62011.31,"close":62078.27},{"timestamp":1726731480000,"open":62078.34,"high":62096.23,"low":62076.77,"close":62092.06},{"timestamp":1726731540000,"open":62092.62,"high":62109.225,"low":62077.44,"close":62101.06},{"timestamp":1726731600000,"open":62100.52,"high":62129.435,"low":62077.2,"close":62111.2},{"timestamp":1726731660000,"open":62110.88,"high":62111.26,"low":62054.995,"close":62087.24},{"timestamp":1726731720000,"open":62087.12,"high":62119.5,"low":62086.32,"close":62116.46},{"timestamp":1726731780000,"open":62117.355,"high":62147.02,"low":62116.45,"close":62143.9},{"timestamp":1726731840000,"open":62144.38,"high":62144.38,"low":62111.96,"close":62115.66},{"timestamp":1726731900000,"open":62116.32,"high":62133.83,"low":62100.48,"close":62131.07},{"timestamp":1726731960000,"open":62132.08,"high":62176.81,"low":62121.53,"close":62163.9},{"timestamp":1726732020000,"open":62164.43,"high":62166.5,"low":62145.805,"close":62166.26},{"timestamp":1726732080000,"open":62166.1,"high":62166.74,"low":62123.74,"close":62124.52},{"timestamp":1726732140000,"open":62124.76,"high":62165.08,"low":62124.22,"close":62164.2},{"timestamp":1726732200000,"open":62163.71,"high":62164.21,"low":62121.18,"close":62122.02},{"timestamp":1726732260000,"open":62122.16,"high":62122.16,"low":62109.65,"close":62113.9},{"timestamp":1726732320000,"open":62114.41,"high":62128.02,"low":62103.2,"close":62127.48},{"timestamp":1726732380000,"open":62126.88,"high":62127.66,"low":62095.3,"close":62095.7},{"timestamp":1726732440000,"open":62096.13,"high":62119.54,"low":62095.36,"close":62117.58},{"timestamp":1726732500000,"open":62118.02,"high":62127.19,"low":62111.2,"close":62125.02},{"timestamp":1726732560000,"open":62125.54,"high":62125.54,"low":62097.83,"close":62105.26},{"timestamp":1726732620000,"open":62105.06,"high":62108.14,"low":62097.21,"close":62097.56},{"timestamp":1726732680000,"open":62098.02,"high":62106.08,"low":62086.7,"close":62086.7},{"timestamp":1726732740000,"open":62085.88,"high":62101.48,"low":62081.26,"close":62097.08},{"timestamp":1726732800000,"open":62097.61,"high":62098.82,"low":62050.86,"close":62052.12},{"timestamp":1726732860000,"open":62051.97,"high":62092.17,"low":62051.58,"close":62066.9},{"timestamp":1726732920000,"open":62066.78,"high":62131.25,"low":62066.08,"close":62117.53},{"timestamp":1726732980000,"open":62119.02,"high":62130.19,"low":62114.9,"close":62126.84},{"timestamp":1726733040000,"open":62128.72,"high":62129.64,"low":62101.51,"close":62111.77},{"timestamp":1726733100000,"open":62111.64,"high":62146.08,"low":62111.37,"close":62134.62},{"timestamp":1726733160000,"open":62134.55,"high":62154.51,"low":62099.86,"close":62101.52},{"timestamp":1726733220000,"open":62101.15,"high":62102.08,"low":62047.82,"close":62048.5},{"timestamp":1726733280000,"open":62048.61,"high":62087.85,"low":62034.32,"close":62068.98},{"timestamp":1726733340000,"open":62068.75,"high":62120.58,"low":62067.58,"close":62119.7},{"timestamp":1726733400000,"open":62120.44,"high":62178.8,"low":62118.15,"close":62178.8},{"timestamp":1726733460000,"open":62180.27,"high":62185.78,"low":62140.78,"close":62143.57},{"timestamp":1726733520000,"open":62142.24,"high":62175.38,"low":62116.98,"close":62175.38},{"timestamp":1726733580000,"open":62175.21,"high":62176.23,"low":62156.14,"close":62158.25},{"timestamp":1726733640000,"open":62158.33,"high":62158.87,"low":62137.72,"close":62137.72},{"timestamp":1726733700000,"open":62137.24,"high":62137.72,"low":62104.66,"close":62106.16},{"timestamp":1726733760000,"open":62105.5,"high":62107.22,"low":62066.74,"close":62078.04},{"timestamp":1726733820000,"open":62075.51,"high":62120.22,"low":62064.96,"close":62115.98},{"timestamp":1726733880000,"open":62115.51,"high":62161.74,"low":62111.2,"close":62161.74},{"timestamp":1726733940000,"open":62161.5,"high":62199.11,"low":62160.26,"close":62189.96},{"timestamp":1726734000000,"open":62189.72,"high":62191.09,"low":62177.28,"close":62178.22},{"timestamp":1726734060000,"open":62177.9,"high":62180.38,"low":62148.14,"close":62158.1},{"timestamp":1726734120000,"open":62159.26,"high":62173.49,"low":62154.52,"close":62158.81},{"timestamp":1726734180000,"open":62158.92,"high":62158.92,"low":62118.52,"close":62119.32},{"timestamp":1726734240000,"open":62118.78,"high":62119.32,"low":62106.36,"close":62111.875},{"timestamp":1726734300000,"open":62111.86,"high":62112.2,"low":62070.6,"close":62089.7},{"timestamp":1726734360000,"open":62089.87,"high":62123.9,"low":62087,"close":62123.18},{"timestamp":1726734420000,"open":62123.27,"high":62123.72,"low":62066.54,"close":62066.54},{"timestamp":1726734480000,"open":62066.9,"high":62067.93,"low":62048.84,"close":62048.84},{"timestamp":1726734540000,"open":62049.04,"high":62080.36,"low":62048.74,"close":62062.15},{"timestamp":1726734600000,"open":62061.92,"high":62077.5,"low":62046.58,"close":62073.97},{"timestamp":1726734660000,"open":62074.18,"high":62078.41,"low":62064.18,"close":62073.33},{"timestamp":1726734720000,"open":62073.34,"high":62089.705,"low":62071.27,"close":62085.24},{"timestamp":1726734780000,"open":62084.98,"high":62085.24,"low":62030.2,"close":62033.93},{"timestamp":1726734840000,"open":62034.3,"high":62034.78,"low":62012.7,"close":62012.75},{"timestamp":1726734900000,"open":62013.3,"high":62016.58,"low":62009.62,"close":62013.71},{"timestamp":1726734960000,"open":62013.75,"high":62024.36,"low":62013.24,"close":62021.5},{"timestamp":1726735020000,"open":62021.14,"high":62021.78,"low":62009.92,"close":62013.5},{"timestamp":1726735080000,"open":62014.1,"high":62014.7,"low":62009.48,"close":62010.51},{"timestamp":1726735140000,"open":62010.35,"high":62010.51,"low":61973,"close":61975.49},{"timestamp":1726735200000,"open":61974.48,"high":61978.36,"low":61973.24,"close":61974.47},{"timestamp":1726735260000,"open":61974.94,"high":61976.42,"low":61945.18,"close":61952.51},{"timestamp":1726735320000,"open":61952.12,"high":62016.925,"low":61951.35,"close":62010.28},{"timestamp":1726735380000,"open":62010.65,"high":62010.87,"low":61954.36,"close":61955.72},{"timestamp":1726735440000,"open":61955.4,"high":61955.84,"low":61951.29,"close":61952.6},{"timestamp":1726735500000,"open":61952.76,"high":61974.47,"low":61923.14,"close":61973.84},{"timestamp":1726735560000,"open":61974.02,"high":61991.92,"low":61968.46,"close":61991.29},{"timestamp":1726735620000,"open":61990.91,"high":61991.29,"low":61934.86,"close":61935.08},{"timestamp":1726735680000,"open":61935.14,"high":61935.14,"low":61905.98,"close":61915.66},{"timestamp":1726735740000,"open":61915.86,"high":61950.535,"low":61914.76,"close":61944.96},{"timestamp":1726735800000,"open":61945.46,"high":61954.94,"low":61911.08,"close":61911.08},{"timestamp":1726735860000,"open":61910.33,"high":61926.45,"low":61909.42,"close":61912.65},{"timestamp":1726735920000,"open":61912.32,"high":61913.28,"low":61905.18,"close":61906.92},{"timestamp":1726735980000,"open":61907.08,"high":61935.03,"low":61891.28,"close":61934.31},{"timestamp":1726736040000,"open":61934.48,"high":61934.48,"low":61906.975,"close":61910},{"timestamp":1726736100000,"open":61909.95,"high":61931.22,"low":61902.36,"close":61930.62},{"timestamp":1726736160000,"open":61931.29,"high":61967.42,"low":61930.62,"close":61955.66},{"timestamp":1726736220000,"open":61956.03,"high":61956.35,"low":61937.49,"close":61951.79},{"timestamp":1726736280000,"open":61951.64,"high":61954.2,"low":61933.16,"close":61934.44},{"timestamp":1726736340000,"open":61934.06,"high":61939.64,"low":61933.18,"close":61936.76},{"timestamp":1726736400000,"open":61936.68,"high":61950.74,"low":61923.74,"close":61931.62},{"timestamp":1726736460000,"open":61932.44,"high":61932.44,"low":61908.64,"close":61917.32},{"timestamp":1726736520000,"open":61917.24,"high":61920.68,"low":61900.68,"close":61920.3},{"timestamp":1726736580000,"open":61919.98,"high":61951.47,"low":61919.89,"close":61942.79},{"timestamp":1726736640000,"open":61942.82,"high":62017.465,"low":61937.02,"close":62012.64},{"timestamp":1726736700000,"open":62012.08,"high":62018.36,"low":62002.36,"close":62013.18},{"timestamp":1726736760000,"open":62013.2,"high":62034.54,"low":62010.39,"close":62024.65},{"timestamp":1726736820000,"open":62024.76,"high":62030.24,"low":62006.31,"close":62028},{"timestamp":1726736880000,"open":62027.38,"high":62029.56,"low":62010.72,"close":62026.24},{"timestamp":1726736940000,"open":62025.72,"high":62038.91,"low":62019.6,"close":62038.11},{"timestamp":1726737000000,"open":62037.72,"high":62058.97,"low":62028.34,"close":62058.27},{"timestamp":1726737060000,"open":62058.62,"high":62081.285,"low":62055.24,"close":62056.34},{"timestamp":1726737120000,"open":62056.48,"high":62070.34,"low":62051.28,"close":62058.14},{"timestamp":1726737180000,"open":62058.62,"high":62127.475,"low":62051.66,"close":62097.86},{"timestamp":1726737240000,"open":62097,"high":62132.66,"low":62092.53,"close":62129.71},{"timestamp":1726737300000,"open":62129.62,"high":62132.93,"low":62102.68,"close":62114.76},{"timestamp":1726737360000,"open":62115,"high":62124.3,"low":62101.43,"close":62114.2},{"timestamp":1726737420000,"open":62114.34,"high":62131.84,"low":62114.12,"close":62131.08},{"timestamp":1726737480000,"open":62131.29,"high":62134.35,"low":62092.94,"close":62093.96},{"timestamp":1726737540000,"open":62093.53,"high":62098.56,"low":62086.83,"close":62086.83},{"timestamp":1726737600000,"open":62074.05,"high":62111.65,"low":62069.02,"close":62110.9},{"timestamp":1726737660000,"open":62111.4,"high":62148.99,"low":62109.99,"close":62148.63},{"timestamp":1726737720000,"open":62148.72,"high":62190.865,"low":62148.47,"close":62183.77},{"timestamp":1726737780000,"open":62183.58,"high":62193.66,"low":62154,"close":62180.78},{"timestamp":1726737840000,"open":62180.87,"high":62196.64,"low":62158.76,"close":62160.56},{"timestamp":1726737900000,"open":62159.99,"high":62166.25,"low":62146.54,"close":62156.4},{"timestamp":1726737960000,"open":62156.56,"high":62167.74,"low":62156.36,"close":62167.74},{"timestamp":1726738020000,"open":62172.785,"high":62185.94,"low":62167.74,"close":62176.93},{"timestamp":1726738080000,"open":62176.79,"high":62178.82,"low":62148.06,"close":62148.65},{"timestamp":1726738140000,"open":62148.54,"high":62156.08,"low":62146.5,"close":62155.14},{"timestamp":1726738200000,"open":62155.2,"high":62161.44,"low":62121.39,"close":62124.36},{"timestamp":1726738260000,"open":62124.54,"high":62141.25,"low":62124.2,"close":62140.81},{"timestamp":1726738320000,"open":62140.62,"high":62175.34,"low":62135.94,"close":62174.92},{"timestamp":1726738380000,"open":62175.14,"high":62194.74,"low":62169.44,"close":62193.51},{"timestamp":1726738440000,"open":62193.06,"high":62193.51,"low":62187.08,"close":62189.6},{"timestamp":1726738500000,"open":62189.33,"high":62204.7,"low":62187.7,"close":62204.7},{"timestamp":1726738560000,"open":62204.16,"high":62220.59,"low":62203.82,"close":62211.62},{"timestamp":1726738620000,"open":62211.54,"high":62212.39,"low":62175.18,"close":62194.46},{"timestamp":1726738680000,"open":62194.64,"high":62194.9,"low":62189.58,"close":62191.72},{"timestamp":1726738740000,"open":62191.73,"high":62246.8,"low":62191.51,"close":62246.43},{"timestamp":1726738800000,"open":62246.32,"high":62265.22,"low":62239.06,"close":62245.36},{"timestamp":1726738860000,"open":62245.06,"high":62312.62,"low":62245.06,"close":62312.62},{"timestamp":1726738920000,"open":62312.28,"high":62329.4,"low":62304.64,"close":62328.65},{"timestamp":1726738980000,"open":62328.24,"high":62328.94,"low":62282.86,"close":62317.32},{"timestamp":1726739040000,"open":62317.16,"high":62341.71,"low":62316.7,"close":62341.58},{"timestamp":1726739100000,"open":62344.02,"high":62361.45,"low":62311.38,"close":62345.46},{"timestamp":1726739160000,"open":62345.77,"high":62346.43,"low":62309.26,"close":62309.9},{"timestamp":1726739220000,"open":62310.56,"high":62347.14,"low":62309.9,"close":62334.45},{"timestamp":1726739280000,"open":62334.18,"high":62339.82,"low":62332.62,"close":62339.82},{"timestamp":1726739340000,"open":62339.44,"high":62340.14,"low":62305.7,"close":62316.7},{"timestamp":1726739400000,"open":62316.18,"high":62323.71,"low":62272.28,"close":62276.85},{"timestamp":1726739460000,"open":62276.74,"high":62318.52,"low":62275.68,"close":62298.88},{"timestamp":1726739520000,"open":62298.05,"high":62316.5,"low":62295.14,"close":62300.91},{"timestamp":1726739580000,"open":62300.55,"high":62304.61,"low":62289.72,"close":62304.08},{"timestamp":1726739640000,"open":62303.94,"high":62304.72,"low":62298.99,"close":62300.66},{"timestamp":1726739700000,"open":62301.05,"high":62305.3,"low":62282.195,"close":62282.79},{"timestamp":1726739760000,"open":62283.18,"high":62283.58,"low":62240.29,"close":62243.74},{"timestamp":1726739820000,"open":62243.88,"high":62258.02,"low":62242.68,"close":62257.46},{"timestamp":1726739880000,"open":62258.26,"high":62268.24,"low":62255.41,"close":62267.42},{"timestamp":1726739940000,"open":62267.29,"high":62288.16,"low":62247.615,"close":62284.54},{"timestamp":1726740000000,"open":62284.36,"high":62314.79,"low":62284.36,"close":62310.52},{"timestamp":1726740060000,"open":62310.43,"high":62331.37,"low":62303.02,"close":62324.48},{"timestamp":1726740120000,"open":62324.59,"high":62324.59,"low":62306.04,"close":62321.91},{"timestamp":1726740180000,"open":62321.78,"high":62323.74,"low":62301.91,"close":62303.03},{"timestamp":1726740240000,"open":62302.24,"high":62352.88,"low":62302.24,"close":62350.38},{"timestamp":1726740300000,"open":62349.96,"high":62376.055,"low":62317.47,"close":62324.8},{"timestamp":1726740360000,"open":62324.82,"high":62341.82,"low":62324.48,"close":62333.31},{"timestamp":1726740420000,"open":62333.38,"high":62440.6,"low":62333.16,"close":62437.17},{"timestamp":1726740480000,"open":62437.23,"high":62442.21,"low":62405.37,"close":62410.82},{"timestamp":1726740540000,"open":62411.15,"high":62540.4,"low":62410.82,"close":62527.76},{"timestamp":1726740600000,"open":62527.36,"high":62527.76,"low":62473.6,"close":62497.71},{"timestamp":1726740660000,"open":62497.445,"high":62534.29,"low":62497.445,"close":62521.46},{"timestamp":1726740720000,"open":62522.13,"high":62533.38,"low":62520.88,"close":62525.62},{"timestamp":1726740780000,"open":62525.32,"high":62525.84,"low":62487.38,"close":62488.14},{"timestamp":1726740840000,"open":62487.76,"high":62500.24,"low":62477.4,"close":62496.08},{"timestamp":1726740900000,"open":62496.61,"high":62496.64,"low":62448.28,"close":62455.52},{"timestamp":1726740960000,"open":62455.7,"high":62464.08,"low":62439.57,"close":62444.93},{"timestamp":1726741020000,"open":62444.63,"high":62447.44,"low":62437.11,"close":62441.7},{"timestamp":1726741080000,"open":62441.4,"high":62471.935,"low":62440.76,"close":62466.18},{"timestamp":1726741140000,"open":62465.82,"high":62469.14,"low":62443.32,"close":62443.32},{"timestamp":1726741200000,"open":62443.14,"high":62445.02,"low":62428.12,"close":62444.51},{"timestamp":1726741260000,"open":62444.4,"high":62445.16,"low":62429.17,"close":62429.96},{"timestamp":1726741320000,"open":62429.41,"high":62442.5,"low":62429.27,"close":62441.46},{"timestamp":1726741380000,"open":62441.14,"high":62450.86,"low":62440.33,"close":62441.38},{"timestamp":1726741440000,"open":62441.79,"high":62478.4,"low":62440.82,"close":62478.4},{"timestamp":1726741500000,"open":62479.07,"high":62530.84,"low":62478.4,"close":62505.3},{"timestamp":1726741560000,"open":62504.62,"high":62533.09,"low":62504.62,"close":62525.7},{"timestamp":1726741620000,"open":62525.31,"high":62532.76,"low":62520.9,"close":62532.62},{"timestamp":1726741680000,"open":62532.28,"high":62533.88,"low":62522.78,"close":62533.04},{"timestamp":1726741740000,"open":62533.08,"high":62722.935,"low":62533.04,"close":62651.62},{"timestamp":1726741800000,"open":62651.72,"high":62699.255,"low":62546.34,"close":62547.17},{"timestamp":1726741860000,"open":62549.08,"high":62558.275,"low":62464.28,"close":62469.93},{"timestamp":1726741920000,"open":62470.12,"high":62486.545,"low":62403.66,"close":62482.39},{"timestamp":1726741980000,"open":62482.86,"high":62482.86,"low":62410.07,"close":62411.62},{"timestamp":1726742040000,"open":62411.86,"high":62430.345,"low":62396.53,"close":62398.1},{"timestamp":1726742100000,"open":62398.46,"high":62398.96,"low":62337.605,"close":62342.28},{"timestamp":1726742160000,"open":62342.26,"high":62404.16,"low":62341.8,"close":62392.32},{"timestamp":1726742220000,"open":62392.48,"high":62392.96,"low":62347.62,"close":62364.14},{"timestamp":1726742280000,"open":62364.16,"high":62381.42,"low":62363.99,"close":62374.38},{"timestamp":1726742340000,"open":62374.46,"high":62401.02,"low":62373.98,"close":62399.84},{"timestamp":1726742400000,"open":62400.66,"high":62405.55,"low":62375.48,"close":62378.16},{"timestamp":1726742460000,"open":62378.44,"high":62402.655,"low":62377.58,"close":62385.02},{"timestamp":1726742520000,"open":62385.3,"high":62410.81,"low":62384.77,"close":62405.02},{"timestamp":1726742580000,"open":62405.24,"high":62445.82,"low":62404.69,"close":62445.23},{"timestamp":1726742640000,"open":62445.32,"high":62451.14,"low":62438.76,"close":62440.1},{"timestamp":1726742700000,"open":62440.09,"high":62440.16,"low":62389.55,"close":62407.22},{"timestamp":1726742760000,"open":62406.76,"high":62407.44,"low":62393.96,"close":62406.42},{"timestamp":1726742820000,"open":62406.18,"high":62407.08,"low":62388.28,"close":62405.92},{"timestamp":1726742880000,"open":62406.25,"high":62451.435,"low":62405.57,"close":62449.56},{"timestamp":1726742940000,"open":62459.88,"high":62461.52,"low":62445.6,"close":62446.32},{"timestamp":1726743000000,"open":62446.58,"high":62447.04,"low":62415.12,"close":62415.18},{"timestamp":1726743060000,"open":62415.44,"high":62416.14,"low":62395.81,"close":62396.14},{"timestamp":1726743120000,"open":62396.84,"high":62400.24,"low":62395.28,"close":62396.44},{"timestamp":1726743180000,"open":62395.65,"high":62397.24,"low":62394.85,"close":62395.82},{"timestamp":1726743240000,"open":62396.22,"high":62399.04,"low":62394.6,"close":62395.1},{"timestamp":1726743300000,"open":62395.3,"high":62398.2,"low":62366.98,"close":62367.42},{"timestamp":1726743360000,"open":62367.8,"high":62381.43,"low":62366.42,"close":62379.58},{"timestamp":1726743420000,"open":62379.68,"high":62379.83,"low":62346,"close":62346.55},{"timestamp":1726743480000,"open":62346.66,"high":62348.07,"low":62336.68,"close":62339.3},{"timestamp":1726743540000,"open":62339.08,"high":62344.06,"low":62329.8,"close":62330.45},{"timestamp":1726743600000,"open":62330.92,"high":62337.96,"low":62316.48,"close":62332.24},{"timestamp":1726743660000,"open":62331.9,"high":62332.24,"low":62305.395,"close":62305.59},{"timestamp":1726743720000,"open":62305.9,"high":62318.28,"low":62305.08,"close":62317.34},{"timestamp":1726743780000,"open":62317.35,"high":62318.03,"low":62278.79,"close":62281.78},{"timestamp":1726743840000,"open":62281.56,"high":62282.96,"low":62271.43,"close":62271.98},{"timestamp":1726743900000,"open":62271.72,"high":62302.45,"low":62260.72,"close":62300.62},{"timestamp":1726743960000,"open":62300.22,"high":62307.46,"low":62299.7,"close":62306.64},{"timestamp":1726744020000,"open":62306.42,"high":62311.84,"low":62300.12,"close":62300.6},{"timestamp":1726744080000,"open":62300.74,"high":62300.98,"low":62276.64,"close":62282.08},{"timestamp":1726744140000,"open":62281.92,"high":62347.39,"low":62281.92,"close":62347.28},{"timestamp":1726744200000,"open":62347.36,"high":62397.02,"low":62346.71,"close":62396.02},{"timestamp":1726744260000,"open":62396.17,"high":62399.495,"low":62369.53,"close":62371.28},{"timestamp":1726744320000,"open":62370.74,"high":62405.5,"low":62365.66,"close":62399.79},{"timestamp":1726744380000,"open":62399.76,"high":62427.11,"low":62397.68,"close":62424.92},{"timestamp":1726744440000,"open":62424.89,"high":62425.72,"low":62407.24,"close":62410.34},{"timestamp":1726744500000,"open":62409.34,"high":62415.87,"low":62393.22,"close":62410.7},{"timestamp":1726744560000,"open":62410.9,"high":62493.03,"low":62410.2,"close":62482.6},{"timestamp":1726744620000,"open":62482.48,"high":62498.375,"low":62481.73,"close":62482.81},{"timestamp":1726744680000,"open":62483.04,"high":62491.045,"low":62482.3,"close":62486.56},{"timestamp":1726744740000,"open":62486.84,"high":62494.12,"low":62486.49,"close":62493.14},{"timestamp":1726744800000,"open":62493.4,"high":62506.3,"low":62481.65,"close":62505.64},{"timestamp":1726744860000,"open":62505.68,"high":62508.615,"low":62500.66,"close":62504.42},{"timestamp":1726744920000,"open":62504.78,"high":62524.99,"low":62504,"close":62514.25},{"timestamp":1726744980000,"open":62514.48,"high":62536.33,"low":62464.8,"close":62465.8},{"timestamp":1726745040000,"open":62465.52,"high":62480.8,"low":62447.04,"close":62448.37},{"timestamp":1726745100000,"open":62449.85,"high":62469.36,"low":62448.37,"close":62468.56},{"timestamp":1726745160000,"open":62468.38,"high":62484.28,"low":62468.38,"close":62478.78},{"timestamp":1726745220000,"open":62478.96,"high":62501.02,"low":62478.26,"close":62500.2},{"timestamp":1726745280000,"open":62500.06,"high":62501.14,"low":62498.9,"close":62500.24},{"timestamp":1726745340000,"open":62499.32,"high":62524.42,"low":62499.32,"close":62510.2},{"timestamp":1726745400000,"open":62509.7,"high":62532.64,"low":62508.78,"close":62532.64},{"timestamp":1726745460000,"open":62532.2,"high":62560.62,"low":62497.64,"close":62497.76},{"timestamp":1726745520000,"open":62498.06,"high":62538.095,"low":62497.68,"close":62528.505},{"timestamp":1726745580000,"open":62530.52,"high":62578.54,"low":62528.505,"close":62564.37},{"timestamp":1726745640000,"open":62564.59,"high":62587.36,"low":62559.825,"close":62567.52},{"timestamp":1726745700000,"open":62567.58,"high":62586.74,"low":62552.94,"close":62561.31},{"timestamp":1726745760000,"open":62561.08,"high":62561.43,"low":62532.38,"close":62538.62},{"timestamp":1726745820000,"open":62538.63,"high":62568.72,"low":62538.3,"close":62560.195},{"timestamp":1726745880000,"open":62560.415,"high":62563.325,"low":62559.63,"close":62561.38},{"timestamp":1726745940000,"open":62561.32,"high":62561.62,"low":62533.685,"close":62544.38},{"timestamp":1726746000000,"open":62544.24,"high":62574.26,"low":62544.05,"close":62573.05},{"timestamp":1726746060000,"open":62573.08,"high":62583.38,"low":62570.79,"close":62572.31},{"timestamp":1726746120000,"open":62574.04,"high":62593.63,"low":62542,"close":62556.11},{"timestamp":1726746180000,"open":62555.75,"high":62588.14,"low":62555.75,"close":62586.62},{"timestamp":1726746240000,"open":62586.48,"high":62586.98,"low":62575.55,"close":62577.99},{"timestamp":1726746300000,"open":62580.37,"high":62580.54,"low":62549.92,"close":62549.92},{"timestamp":1726746360000,"open":62549.4,"high":62564.26,"low":62535.06,"close":62540.04},{"timestamp":1726746420000,"open":62540.2,"high":62583.475,"low":62534.02,"close":62556.4},{"timestamp":1726746480000,"open":62556.68,"high":62576.62,"low":62556.28,"close":62575.95},{"timestamp":1726746540000,"open":62576.66,"high":62597.24,"low":62575.68,"close":62593.1},{"timestamp":1726746600000,"open":62592.94,"high":62602.5,"low":62564.25,"close":62580.92},{"timestamp":1726746660000,"open":62580.76,"high":62589.66,"low":62579.52,"close":62588.66},{"timestamp":1726746720000,"open":62588.73,"high":62632.78,"low":62588.37,"close":62632.78},{"timestamp":1726746780000,"open":62633.58,"high":62636.54,"low":62624.94,"close":62630.83},{"timestamp":1726746840000,"open":62630.38,"high":62689,"low":62630.38,"close":62639.32},{"timestamp":1726746900000,"open":62639.58,"high":62681.72,"low":62639.265,"close":62656.22},{"timestamp":1726746960000,"open":62655.56,"high":62713.76,"low":62655.38,"close":62712.44},{"timestamp":1726747020000,"open":62712.14,"high":62712.44,"low":62657.8,"close":62662.5},{"timestamp":1726747080000,"open":62662.31,"high":62684.95,"low":62662.31,"close":62683.06},{"timestamp":1726747140000,"open":62682.52,"high":62686.28,"low":62655.56,"close":62656.2},{"timestamp":1726747200000,"open":62653.06,"high":62719.72,"low":62645.92,"close":62700.66},{"timestamp":1726747260000,"open":62699.97,"high":62703.61,"low":62688.48,"close":62688.76},{"timestamp":1726747320000,"open":62688.62,"high":62693.64,"low":62606.87,"close":62620.62},{"timestamp":1726747380000,"open":62619.94,"high":62803.515,"low":62619.94,"close":62778.31},{"timestamp":1726747440000,"open":62777.92,"high":62813.6,"low":62736.93,"close":62774.4},{"timestamp":1726747500000,"open":62774.34,"high":62920.5,"low":62771.9,"close":62920.5},{"timestamp":1726747560000,"open":62926.7,"high":63054.62,"low":62920.44,"close":63038.39},{"timestamp":1726747620000,"open":63049.245,"high":63209.52,"low":63038.39,"close":63140.28},{"timestamp":1726747680000,"open":63139.77,"high":63212.14,"low":63084.28,"close":63204.74},{"timestamp":1726747740000,"open":63204.58,"high":63204.76,"low":63035.695,"close":63048.64},{"timestamp":1726747800000,"open":63047.95,"high":63125.34,"low":63047.95,"close":63119.74},{"timestamp":1726747860000,"open":63119.56,"high":63120.52,"low":62999.9,"close":63001.88},{"timestamp":1726747920000,"open":63002.34,"high":63098.25,"low":63000.6,"close":63039.32},{"timestamp":1726747980000,"open":63039.525,"high":63049.72,"low":63015.125,"close":63016.96},{"timestamp":1726748040000,"open":63017.56,"high":63018.65,"low":62966.72,"close":62977.51},{"timestamp":1726748100000,"open":62979.46,"high":63064.23,"low":62962.38,"close":63052.22},{"timestamp":1726748160000,"open":63051.87,"high":63104.74,"low":63051.87,"close":63094.28},{"timestamp":1726748220000,"open":63094.8,"high":63094.8,"low":63029.14,"close":63049.55},{"timestamp":1726748280000,"open":63049.66,"high":63070.825,"low":63032.91,"close":63032.91},{"timestamp":1726748340000,"open":63032.66,"high":63066.96,"low":63032.36,"close":63065.82},{"timestamp":1726748400000,"open":63065.3,"high":62995.72,"low":62983.28,"close":62985.3},{"timestamp":1726748460000,"open":62985.67,"high":62985.67,"low":62903.7,"close":62932.26},{"timestamp":1726748520000,"open":62931.46,"high":62965.88,"low":62910.41,"close":62923.16},{"timestamp":1726748580000,"open":62924.56,"high":62994.005,"low":62923.16,"close":62929.58},{"timestamp":1726748640000,"open":62929.46,"high":62937.48,"low":62908.96,"close":62937.3},{"timestamp":1726748700000,"open":62936.95,"high":62939.185,"low":62877.17,"close":62906.52},{"timestamp":1726748760000,"open":62905.11,"high":62933.11,"low":62883.88,"close":62885.58},{"timestamp":1726748820000,"open":62885.96,"high":62913.62,"low":62863.86,"close":62893.78},{"timestamp":1726748880000,"open":62894.22,"high":62928.965,"low":62881.82,"close":62898.4},{"timestamp":1726748940000,"open":62898.42,"high":62917.48,"low":62879.365,"close":62880.38},{"timestamp":1726749000000,"open":62876.055,"high":62919.58,"low":62857.01,"close":62901.14},{"timestamp":1726749060000,"open":62901.46,"high":62985.72,"low":62900.34,"close":62972.4},{"timestamp":1726749120000,"open":62972.66,"high":63058.97,"low":62971.52,"close":63055.26},{"timestamp":1726749180000,"open":63055.29,"high":63056.1,"low":63009.04,"close":63012.16},{"timestamp":1726749240000,"open":63011.5,"high":63042.49,"low":62994.97,"close":63018.405},{"timestamp":1726749300000,"open":63018.185,"high":63033.91,"low":62994.18,"close":63032.85},{"timestamp":1726749360000,"open":63033.24,"high":63033.48,"low":62949.2,"close":62979.965},{"timestamp":1726749420000,"open":62980.565,"high":62997.96,"low":62964.145,"close":62984.24},{"timestamp":1726749480000,"open":62984.3,"high":62985.12,"low":62875.34,"close":62881.42},{"timestamp":1726749540000,"open":62880.44,"high":62932.81,"low":62878.74,"close":62901.1},{"timestamp":1726749600000,"open":62901.32,"high":62943.9,"low":62876.4,"close":62901.82},{"timestamp":1726749660000,"open":62902.24,"high":62932.94,"low":62877.415,"close":62888.74},{"timestamp":1726749720000,"open":62889.03,"high":62915.89,"low":62876.34,"close":62912.6},{"timestamp":1726749780000,"open":62912.36,"high":62913.72,"low":62874.92,"close":62875.78},{"timestamp":1726749840000,"open":62875.35,"high":62876.9,"low":62842.06,"close":62857.99},{"timestamp":1726749900000,"open":62856.58,"high":62879.13,"low":62818.79,"close":62819.16},{"timestamp":1726749960000,"open":62819.5,"high":62830.805,"low":62789.3,"close":62790.9},{"timestamp":1726750020000,"open":62790.74,"high":62790.9,"low":62744.36,"close":62770.785},{"timestamp":1726750080000,"open":62769.65,"high":62806.3,"low":62760.985,"close":62793.16},{"timestamp":1726750140000,"open":62793.1,"high":62802.2,"low":62774.16,"close":62793.9},{"timestamp":1726750200000,"open":62794.16,"high":62841.83,"low":62773.54,"close":62838.8},{"timestamp":1726750260000,"open":62838.68,"high":62866.68,"low":62831.54,"close":62834},{"timestamp":1726750320000,"open":62834.12,"high":62858.14,"low":62796.46,"close":62839.63},{"timestamp":1726750380000,"open":62837.825,"high":62851.34,"low":62803.7,"close":62843.52},{"timestamp":1726750440000,"open":62843.62,"high":62867.92,"low":62832.18,"close":62861.06},{"timestamp":1726750500000,"open":62860.94,"high":62892.94,"low":62860.62,"close":62886.01},{"timestamp":1726750560000,"open":62886.02,"high":62918.915,"low":62846.86,"close":62912.02},{"timestamp":1726750620000,"open":62912.74,"high":62953.86,"low":62912.02,"close":62953.86},{"timestamp":1726750680000,"open":62956.44,"high":62960.52,"low":62916.38,"close":62916.48},{"timestamp":1726750740000,"open":62917.3,"high":62945.36,"low":62916.22,"close":62933.66},{"timestamp":1726750800000,"open":62933.54,"high":62933.92,"low":62906.97,"close":62908.04},{"timestamp":1726750860000,"open":62908.36,"high":62932.03,"low":62864.52,"close":62932.03},{"timestamp":1726750920000,"open":62932.705,"high":62976.42,"low":62915.37,"close":62974.78},{"timestamp":1726750980000,"open":62974.81,"high":62974.99,"low":62885.3,"close":62897.26},{"timestamp":1726751040000,"open":62897.14,"high":62910.92,"low":62895.3,"close":62910.8},{"timestamp":1726751100000,"open":62910.64,"high":62975.63,"low":62910.6,"close":62942.68},{"timestamp":1726751160000,"open":62942.48,"high":62943.41,"low":62908.46,"close":62919.24},{"timestamp":1726751220000,"open":62919.4,"high":62919.67,"low":62878.705,"close":62904.99},{"timestamp":1726751280000,"open":62905.14,"high":62995.36,"low":62904.51,"close":62992.88},{"timestamp":1726751340000,"open":62993.22,"high":63029.92,"low":62992.06,"close":63029.08},{"timestamp":1726751400000,"open":63029.48,"high":63085.44,"low":63028.38,"close":63080.66},{"timestamp":1726751460000,"open":63080.48,"high":63103.64,"low":63067.18,"close":63103.6},{"timestamp":1726751520000,"open":63103.22,"high":63150.6,"low":63097.94,"close":63134.38},{"timestamp":1726751580000,"open":63134.3,"high":63135.22,"low":63115.3,"close":63129.41},{"timestamp":1726751640000,"open":63129.18,"high":63284.14,"low":63106.8,"close":63233.94},{"timestamp":1726751700000,"open":63231.735,"high":63233.94,"low":63094.94,"close":63103.74},{"timestamp":1726751760000,"open":63103.44,"high":63159.96,"low":63079.98,"close":63096.025},{"timestamp":1726751820000,"open":63096.63,"high":63121.28,"low":63083.75,"close":63092.48},{"timestamp":1726751880000,"open":63092.4,"high":63142.035,"low":63091.86,"close":63113.03},{"timestamp":1726751940000,"open":63113.36,"high":63133.64,"low":63105.86,"close":63124.53},{"timestamp":1726752000000,"open":63124.06,"high":63124.82,"low":63080.1,"close":63083.31},{"timestamp":1726752060000,"open":63083.36,"high":63127.17,"low":63082.37,"close":63109.63},{"timestamp":1726752120000,"open":63109.74,"high":63123.23,"low":63075.9,"close":63113.27},{"timestamp":1726752180000,"open":63113.14,"high":63125.76,"low":63079.175,"close":63087.36},{"timestamp":1726752240000,"open":63086.84,"high":63173.52,"low":63052.06,"close":63172.74},{"timestamp":1726752300000,"open":63172.64,"high":63217.375,"low":63151.28,"close":63194.27},{"timestamp":1726752360000,"open":63194.26,"high":63224.86,"low":63183.56,"close":63196.76},{"timestamp":1726752420000,"open":63196.63,"high":63264.5,"low":63196.63,"close":63240.54},{"timestamp":1726752480000,"open":63241.92,"high":63359.3,"low":63240.54,"close":63296.88},{"timestamp":1726752540000,"open":63297.02,"high":63297.02,"low":63267.34,"close":63268.13},{"timestamp":1726752600000,"open":63268.2,"high":63284.96,"low":63125.12,"close":63128.74},{"timestamp":1726752660000,"open":63128.93,"high":63189.985,"low":63081.58,"close":63107.64},{"timestamp":1726752720000,"open":63107.38,"high":63205.02,"low":63100.575,"close":63195.12},{"timestamp":1726752780000,"open":63194.75,"high":63195.305,"low":63148.86,"close":63174.13},{"timestamp":1726752840000,"open":63169.34,"high":63174.13,"low":63038.98,"close":63040.08},{"timestamp":1726752900000,"open":63039.89,"high":63040.58,"low":62950.16,"close":62982.91},{"timestamp":1726752960000,"open":62982.94,"high":63033.75,"low":62967.405,"close":63002.32},{"timestamp":1726753020000,"open":63002.26,"high":63168.34,"low":62993.76,"close":63168.34},{"timestamp":1726753080000,"open":63173.66,"high":63226.5,"low":63119.925,"close":63170.13},{"timestamp":1726753140000,"open":63169.98,"high":63202.72,"low":63140.345,"close":63145.14},{"timestamp":1726753200000,"open":63145.18,"high":63186.88,"low":63079.085,"close":63112.74},{"timestamp":1726753260000,"open":63113.22,"high":63160.64,"low":63067.32,"close":63094.73},{"timestamp":1726753320000,"open":63094.7,"high":63156.22,"low":63092.49,"close":63108.49},{"timestamp":1726753380000,"open":63107.395,"high":63108.49,"low":62944.5,"close":62959.095},{"timestamp":1726753440000,"open":62958.375,"high":62993.81,"low":62923.14,"close":62923.19},{"timestamp":1726753500000,"open":62922.78,"high":62976.39,"low":62911.9,"close":62925.255},{"timestamp":1726753560000,"open":62926.04,"high":62927.03,"low":62793.45,"close":62843.175},{"timestamp":1726753620000,"open":62842.93,"high":62879.48,"low":62801.53,"close":62870.8},{"timestamp":1726753680000,"open":62870.79,"high":62899.72,"low":62844.805,"close":62845.53},{"timestamp":1726753740000,"open":62846.45,"high":62859.28,"low":62820.875,"close":62830.93},{"timestamp":1726753800000,"open":62831.43,"high":62867.41,"low":62736.52,"close":62736.52},{"timestamp":1726753860000,"open":62736.38,"high":62775.695,"low":62703.25,"close":62743.12},{"timestamp":1726753920000,"open":62743.16,"high":62775.65,"low":62698.82,"close":62706.06},{"timestamp":1726753980000,"open":62706.46,"high":62780.345,"low":62706.06,"close":62747.785},{"timestamp":1726754040000,"open":62746.21,"high":62864.49,"low":62746.21,"close":62864.08},{"timestamp":1726754100000,"open":62865.08,"high":62980.095,"low":62864.08,"close":62961.5},{"timestamp":1726754160000,"open":62961.98,"high":62963.635,"low":62914.875,"close":62953.04},{"timestamp":1726754220000,"open":62953.6,"high":63029.84,"low":62946.295,"close":63024.36},{"timestamp":1726754280000,"open":63025.085,"high":63058.705,"low":63023.645,"close":63043.84},{"timestamp":1726754340000,"open":63041.02,"high":63049.72,"low":63014.26,"close":63046.04},{"timestamp":1726754400000,"open":63046.97,"high":63143.46,"low":63046.04,"close":63122.52},{"timestamp":1726754460000,"open":63123.14,"high":63129.995,"low":63089.66,"close":63127.68},{"timestamp":1726754520000,"open":63127.73,"high":63160.98,"low":63075.46,"close":63134.74},{"timestamp":1726754580000,"open":63134.41,"high":63202.88,"low":63100.99,"close":63202.83},{"timestamp":1726754640000,"open":63203.18,"high":63313.895,"low":63202.83,"close":63253.66},{"timestamp":1726754700000,"open":63253.57,"high":63275.67,"low":63171.66,"close":63268.97},{"timestamp":1726754760000,"open":63266.58,"high":63281.2,"low":63214.06,"close":63227.76},{"timestamp":1726754820000,"open":63229.21,"high":63294.94,"low":63208.61,"close":63213.165},{"timestamp":1726754880000,"open":63214.78,"high":63219.1,"low":63122.14,"close":63128.19},{"timestamp":1726754940000,"open":63128.81,"high":63128.81,"low":63044.91,"close":63075.12},{"timestamp":1726755000000,"open":63075.04,"high":63108.115,"low":62999.97,"close":63106.82},{"timestamp":1726755060000,"open":63106.92,"high":63209.645,"low":63099.64,"close":63194.42},{"timestamp":1726755120000,"open":63194.84,"high":63297.78,"low":63186.85,"close":63282.78},{"timestamp":1726755180000,"open":63283.63,"high":63419.48,"low":63282.78,"close":63419.48},{"timestamp":1726755240000,"open":63421.515,"high":63424.855,"low":63285.38,"close":63286.335},{"timestamp":1726755300000,"open":63284.6,"high":63354.86,"low":63261,"close":63270.2},{"timestamp":1726755360000,"open":63270.47,"high":63282.995,"low":63202.54,"close":63218.44},{"timestamp":1726755420000,"open":63218.1,"high":63301.57,"low":63198,"close":63299.56},{"timestamp":1726755480000,"open":63300.77,"high":63329.94,"low":63293.31,"close":63322.08},{"timestamp":1726755540000,"open":63321.64,"high":63353.48,"low":63297.27,"close":63353.29},{"timestamp":1726755600000,"open":63353.54,"high":63383.93,"low":63330.48,"close":63356.35},{"timestamp":1726755660000,"open":63356.5,"high":63357.2,"low":63261.17,"close":63264.035},{"timestamp":1726755720000,"open":63263.93,"high":63311.375,"low":63262.63,"close":63278.62},{"timestamp":1726755780000,"open":63279.6,"high":63280.1,"low":63173.73,"close":63183.62},{"timestamp":1726755840000,"open":63181.11,"high":63227.46,"low":63155.36,"close":63222.98},{"timestamp":1726755900000,"open":63223.32,"high":63223.32,"low":63135.55,"close":63219.71},{"timestamp":1726755960000,"open":63220.09,"high":63289.56,"low":63219.71,"close":63278},{"timestamp":1726756020000,"open":63278.74,"high":63388.23,"low":63265.98,"close":63327},{"timestamp":1726756080000,"open":63328.44,"high":63342.54,"low":63294.925,"close":63339.38},{"timestamp":1726756140000,"open":63338.92,"high":63382.5,"low":63335.56,"close":63340.38},{"timestamp":1726756200000,"open":63340.28,"high":63407.9,"low":63338.05,"close":63406.97},{"timestamp":1726756260000,"open":63407.56,"high":63464.17,"low":63370.37,"close":63412.92},{"timestamp":1726756320000,"open":63412.32,"high":63472.72,"low":63412.32,"close":63423.57},{"timestamp":1726756380000,"open":63426.72,"high":63506.7,"low":63406.13,"close":63503.72},{"timestamp":1726756440000,"open":63503.74,"high":63503.74,"low":63419.9,"close":63479.34},{"timestamp":1726756500000,"open":63479.4,"high":63505.81,"low":63414.325,"close":63429.88},{"timestamp":1726756560000,"open":63429.86,"high":63468.45,"low":63357.195,"close":63367.65},{"timestamp":1726756620000,"open":63367.62,"high":63424.1,"low":63360.71,"close":63393.6},{"timestamp":1726756680000,"open":63393.57,"high":63435.92,"low":63375.18,"close":63412.06},{"timestamp":1726756740000,"open":63411.96,"high":63421.5,"low":63371.48,"close":63372.92},{"timestamp":1726756800000,"open":63372.86,"high":63383.08,"low":63296.22,"close":63313.7},{"timestamp":1726756860000,"open":63313.88,"high":63317.88,"low":63250.39,"close":63293.08},{"timestamp":1726756920000,"open":63292.76,"high":63295.61,"low":63234.52,"close":63252.41},{"timestamp":1726756980000,"open":63251.86,"high":63278.76,"low":63219.13,"close":63278.76},{"timestamp":1726757040000,"open":63279.15,"high":63284.935,"low":63210.56,"close":63231.66},{"timestamp":1726757100000,"open":63231.18,"high":63231.66,"low":63011.24,"close":63060.94},{"timestamp":1726757160000,"open":63063.78,"high":63146.02,"low":63021.3,"close":63145.44},{"timestamp":1726757220000,"open":63146.5,"high":63187.155,"low":63042.99,"close":63042.99},{"timestamp":1726757280000,"open":63043.695,"high":63119.32,"low":63027.79,"close":63102.34},{"timestamp":1726757340000,"open":63099.285,"high":63137.65,"low":63066.11,"close":63137.65},{"timestamp":1726757400000,"open":63138.14,"high":63152.97,"low":63063.27,"close":63064.25},{"timestamp":1726757460000,"open":63064.62,"high":63077.36,"low":63015.51,"close":63017.42},{"timestamp":1726757520000,"open":63016.88,"high":63021.855,"low":62945.46,"close":62961.64},{"timestamp":1726757580000,"open":62961.1,"high":62997.06,"low":62929.26,"close":62957.635},{"timestamp":1726757640000,"open":62956.7,"high":62981.52,"low":62923.34,"close":62924.5},{"timestamp":1726757700000,"open":62923.74,"high":62966.78,"low":62904.92,"close":62959.18},{"timestamp":1726757760000,"open":62959.34,"high":62960.4,"low":62898.39,"close":62931.2},{"timestamp":1726757820000,"open":62931.65,"high":62988.77,"low":62921.82,"close":62984.24},{"timestamp":1726757880000,"open":62983.77,"high":62984.5,"low":62940.51,"close":62959.31},{"timestamp":1726757940000,"open":62959.22,"high":62975.2,"low":62928.09,"close":62944.11},{"timestamp":1726758000000,"open":62944.31,"high":62962.91,"low":62879.82,"close":62879.82},{"timestamp":1726758060000,"open":62880.06,"high":62915.805,"low":62879.82,"close":62903.69},{"timestamp":1726758120000,"open":62903.74,"high":63004.44,"low":62900.64,"close":63004.44},{"timestamp":1726758180000,"open":63004.83,"high":63011.68,"low":62960.17,"close":62991.205},{"timestamp":1726758240000,"open":62991.44,"high":63074.145,"low":62988.36,"close":63072.78},{"timestamp":1726758300000,"open":63072.76,"high":63073.08,"low":62991.22,"close":62991.22},{"timestamp":1726758360000,"open":62991.48,"high":63035.32,"low":62961.675,"close":63035.32},{"timestamp":1726758420000,"open":63034.82,"high":63048.44,"low":63006.32,"close":63009.47},{"timestamp":1726758480000,"open":63009.6,"high":63009.6,"low":62896.17,"close":62918.33},{"timestamp":1726758540000,"open":62918.78,"high":62950.42,"low":62911.69,"close":62927.23},{"timestamp":1726758600000,"open":62927.26,"high":62982.16,"low":62877.345,"close":62972.23},{"timestamp":1726758660000,"open":62972.54,"high":63071.13,"low":62971.8,"close":63067.43},{"timestamp":1726758720000,"open":63067.07,"high":63119.26,"low":63067.07,"close":63119.19},{"timestamp":1726758780000,"open":63118.42,"high":63145.82,"low":63108.77,"close":63116},{"timestamp":1726758840000,"open":63116.02,"high":63142.1,"low":63080.94,"close":63083.8},{"timestamp":1726758900000,"open":63083.5,"high":63145.255,"low":63083.5,"close":63098.78},{"timestamp":1726758960000,"open":63099.48,"high":63145.07,"low":63081.94,"close":63139.2},{"timestamp":1726759020000,"open":63138.58,"high":63157.87,"low":63090.095,"close":63100.02},{"timestamp":1726759080000,"open":63099.89,"high":63100.14,"low":63015.26,"close":63047.06},{"timestamp":1726759140000,"open":63046.76,"high":63088.775,"low":63031.36,"close":63064.72},{"timestamp":1726759200000,"open":63064.56,"high":63097.09,"low":63062.53,"close":63075.64},{"timestamp":1726759260000,"open":63075.78,"high":63075.86,"low":62994.095,"close":63014.29},{"timestamp":1726759320000,"open":63014.36,"high":63032.59,"low":62991.98,"close":63004.12},{"timestamp":1726759380000,"open":63004.06,"high":63079.82,"low":62983.96,"close":63079.82},{"timestamp":1726759440000,"open":63085.325,"high":63102.8,"low":63060.6,"close":63102.47},{"timestamp":1726759500000,"open":63102.69,"high":63115.41,"low":63095.36,"close":63097.89},{"timestamp":1726759560000,"open":63097.52,"high":63105.51,"low":63045.06,"close":63105.29},{"timestamp":1726759620000,"open":63104.84,"high":63151.1,"low":63103.66,"close":63143.12},{"timestamp":1726759680000,"open":63143.16,"high":63159.95,"low":63134.2,"close":63152.12},{"timestamp":1726759740000,"open":63153,"high":63201.37,"low":63152.12,"close":63199.62},{"timestamp":1726759800000,"open":63200,"high":63221.32,"low":63168.68,"close":63169.77},{"timestamp":1726759860000,"open":63169.23,"high":63175.54,"low":63127.455,"close":63134.36},{"timestamp":1726759920000,"open":63135.54,"high":63167.345,"low":63125.595,"close":63150.68},{"timestamp":1726759980000,"open":63150.32,"high":63164.515,"low":63097.93,"close":63098.96},{"timestamp":1726760040000,"open":63098.05,"high":63140.995,"low":63098.05,"close":63138.18},{"timestamp":1726760100000,"open":63137.74,"high":63218.83,"low":63135.44,"close":63218.16},{"timestamp":1726760160000,"open":63218.65,"high":63232.1,"low":63183.29,"close":63207.64},{"timestamp":1726760220000,"open":63208.32,"high":63209.85,"low":63166.1,"close":63166.71},{"timestamp":1726760280000,"open":63166.42,"high":63173.96,"low":63138.52,"close":63152.68},{"timestamp":1726760340000,"open":63152.86,"high":63182.67,"low":63151.92,"close":63165.32},{"timestamp":1726760400000,"open":63165.59,"high":63242.42,"low":63157.02,"close":63237.46},{"timestamp":1726760460000,"open":63237.66,"high":63241.78,"low":63199.92,"close":63241.485},{"timestamp":1726760520000,"open":63242.24,"high":63265.56,"low":63240.09,"close":63263.33},{"timestamp":1726760580000,"open":63263.98,"high":63265.33,"low":63251.96,"close":63264.2},{"timestamp":1726760640000,"open":63264.46,"high":63266.93,"low":63236.78,"close":63243.66},{"timestamp":1726760700000,"open":63243.64,"high":63272.02,"low":63227.08,"close":63270.74},{"timestamp":1726760760000,"open":63272.87,"high":63314.12,"low":63270.74,"close":63290.26},{"timestamp":1726760820000,"open":63289.87,"high":63315.78,"low":63268.58,"close":63299},{"timestamp":1726760880000,"open":63301.68,"high":63352,"low":63299,"close":63343.94},{"timestamp":1726760940000,"open":63344,"high":63344.43,"low":63309.62,"close":63312.34},{"timestamp":1726761000000,"open":63312.14,"high":63312.34,"low":63233.04,"close":63272.66},{"timestamp":1726761060000,"open":63272.74,"high":63272.78,"low":63171.32,"close":63249.7},{"timestamp":1726761120000,"open":63249.48,"high":63255.3,"low":63186.5,"close":63192.585},{"timestamp":1726761180000,"open":63188.48,"high":63192.585,"low":63137.82,"close":63188.4},{"timestamp":1726761240000,"open":63188.29,"high":63228.44,"low":63181.96,"close":63206.165},{"timestamp":1726761300000,"open":63207.44,"high":63226.58,"low":63186.51,"close":63226.58},{"timestamp":1726761360000,"open":63226.82,"high":63226.82,"low":63174.3,"close":63175.5},{"timestamp":1726761420000,"open":63175.6,"high":63179.41,"low":63146.87,"close":63164.98},{"timestamp":1726761480000,"open":63165.47,"high":63186.19,"low":63162.22,"close":63174.19},{"timestamp":1726761540000,"open":63174.35,"high":63207.135,"low":63153.12,"close":63157.36},{"timestamp":1726761600000,"open":63158.18,"high":63165.17,"low":63103.72,"close":63158.3},{"timestamp":1726761660000,"open":63157.9,"high":63215.04,"low":63144.06,"close":63205.09},{"timestamp":1726761720000,"open":63205.88,"high":63281.83,"low":63205.09,"close":63269.04},{"timestamp":1726761780000,"open":63268.28,"high":63293.56,"low":63257.35,"close":63272.71},{"timestamp":1726761840000,"open":63272.68,"high":63296.09,"low":63251.14,"close":63282.89},{"timestamp":1726761900000,"open":63283.32,"high":63283.32,"low":63226.415,"close":63247.14},{"timestamp":1726761960000,"open":63247.11,"high":63274.48,"low":63212.84,"close":63273.48},{"timestamp":1726762020000,"open":63273.38,"high":63300.2,"low":63258.87,"close":63293.1},{"timestamp":1726762080000,"open":63293.38,"high":63325.375,"low":63290.48,"close":63323.46},{"timestamp":1726762140000,"open":63323.17,"high":63346.845,"low":63315.845,"close":63339.46},{"timestamp":1726762200000,"open":63338.96,"high":63341.52,"low":63269.72,"close":63273.64},{"timestamp":1726762260000,"open":63273.25,"high":63289.51,"low":63186.84,"close":63197.65},{"timestamp":1726762320000,"open":63197.94,"high":63197.94,"low":62958.35,"close":63002.98},{"timestamp":1726762380000,"open":63002.76,"high":63050.955,"low":62998.56,"close":63010.675},{"timestamp":1726762440000,"open":63010.19,"high":63093.9,"low":62999.56,"close":63078.36},{"timestamp":1726762500000,"open":63078.68,"high":63108.05,"low":63026.9,"close":63107.14},{"timestamp":1726762560000,"open":63107.7,"high":63239.08,"low":63103.25,"close":63214.94},{"timestamp":1726762620000,"open":63214.62,"high":63262.7,"low":63214.56,"close":63242.9},{"timestamp":1726762680000,"open":63241.98,"high":63251.89,"low":63224.08,"close":63244.58},{"timestamp":1726762740000,"open":63244.76,"high":63305.9,"low":63219.35,"close":63219.35},{"timestamp":1726762800000,"open":63216.055,"high":63291.2,"low":63216.055,"close":63273.26},{"timestamp":1726762860000,"open":63273.84,"high":63317.04,"low":63247.84,"close":63300.54},{"timestamp":1726762920000,"open":63300.7,"high":63300.7,"low":63236.865,"close":63238.64},{"timestamp":1726762980000,"open":63238.28,"high":63238.72,"low":63147.44,"close":63194.54},{"timestamp":1726763040000,"open":63193.8,"high":63214.27,"low":63130.285,"close":63199.98},{"timestamp":1726763100000,"open":63197.02,"high":63245.36,"low":63181.6,"close":63239.12},{"timestamp":1726763160000,"open":63239.06,"high":63293.445,"low":63238.57,"close":63277.34},{"timestamp":1726763220000,"open":63277.74,"high":63317.78,"low":63270.54,"close":63314.62},{"timestamp":1726763280000,"open":63315.32,"high":63317.18,"low":63281.84,"close":63291.9},{"timestamp":1726763340000,"open":63292.54,"high":63310.065,"low":63277.71,"close":63308.59},{"timestamp":1726763400000,"open":63307.92,"high":63316.695,"low":63269.36,"close":63273.09},{"timestamp":1726763460000,"open":63273.98,"high":63320.24,"low":63251.36,"close":63298.51},{"timestamp":1726763520000,"open":63299.965,"high":63343.28,"low":63276.96,"close":63326.83},{"timestamp":1726763580000,"open":63327.24,"high":63340.465,"low":63303.03,"close":63339.71},{"timestamp":1726763640000,"open":63340.06,"high":63405.785,"low":63317.38,"close":63405.785},{"timestamp":1726763700000,"open":63405.27,"high":63407.735,"low":63392.28,"close":63403.995},{"timestamp":1726763760000,"open":63406.375,"high":63480.795,"low":63403.995,"close":63480.06},{"timestamp":1726763820000,"open":63480.14,"high":63489.12,"low":63447.38,"close":63453.48},{"timestamp":1726763880000,"open":63454.12,"high":63480.625,"low":63408.52,"close":63474.3},{"timestamp":1726763940000,"open":63473.28,"high":63482.345,"low":63457.59,"close":63466.395},{"timestamp":1726764000000,"open":63466.22,"high":63466.395,"low":63411.04,"close":63429.92},{"timestamp":1726764060000,"open":63429.84,"high":63430.13,"low":63356.1,"close":63365.09},{"timestamp":1726764120000,"open":63365.195,"high":63433.5,"low":63365.09,"close":63417.1},{"timestamp":1726764180000,"open":63416.76,"high":63433.13,"low":63403.06,"close":63425.87},{"timestamp":1726764240000,"open":63425.82,"high":63430.12,"low":63411.17,"close":63414.03},{"timestamp":1726764300000,"open":63414.09,"high":63440.62,"low":63377.24,"close":63440.62},{"timestamp":1726764360000,"open":63440.34,"high":63477.2,"low":63438.34,"close":63476.72},{"timestamp":1726764420000,"open":63477.08,"high":63482.44,"low":63468.615,"close":63468.615},{"timestamp":1726764480000,"open":63467.06,"high":63468.615,"low":63421.76,"close":63463.885},{"timestamp":1726764540000,"open":63460.88,"high":63486.81,"low":63453.8,"close":63486.81},{"timestamp":1726764600000,"open":63486.71,"high":63505.75,"low":63474.26,"close":63504.63},{"timestamp":1726764660000,"open":63505.1,"high":63509.61,"low":63452.19,"close":63459.22},{"timestamp":1726764720000,"open":63459.91,"high":63518.485,"low":63459.22,"close":63515.52},{"timestamp":1726764780000,"open":63515.55,"high":63687.44,"low":63514.93,"close":63617.54},{"timestamp":1726764840000,"open":63617.8,"high":63670.265,"low":63586.46,"close":63665.045},{"timestamp":1726764900000,"open":63665.07,"high":63682.78,"low":63538.37,"close":63581.535},{"timestamp":1726764960000,"open":63581.465,"high":63606.26,"low":63536.035,"close":63594.645},{"timestamp":1726765020000,"open":63596.065,"high":63626.22,"low":63556.11,"close":63618.3},{"timestamp":1726765080000,"open":63624.655,"high":63629.24,"low":63527.44,"close":63529.755},{"timestamp":1726765140000,"open":63529.19,"high":63590.605,"low":63529.19,"close":63568.24},{"timestamp":1726765200000,"open":63566.3,"high":63650.29,"low":63545.58,"close":63649.32},{"timestamp":1726765260000,"open":63649.69,"high":63698.18,"low":63621.24,"close":63697.64},{"timestamp":1726765320000,"open":63697.34,"high":63766.58,"low":63673.84,"close":63673.84},{"timestamp":1726765380000,"open":63672.7,"high":63731.94,"low":63656.71,"close":63699},{"timestamp":1726765440000,"open":63698.92,"high":63763.27,"low":63698.68,"close":63747.5},{"timestamp":1726765500000,"open":63747.56,"high":63762.72,"low":63689.925,"close":63760.745},{"timestamp":1726765560000,"open":63760.75,"high":63797.77,"low":63703.63,"close":63713.12},{"timestamp":1726765620000,"open":63713.53,"high":63736.13,"low":63609.375,"close":63735},{"timestamp":1726765680000,"open":63734.78,"high":63735.655,"low":63644.1,"close":63656.83},{"timestamp":1726765740000,"open":63656.26,"high":63698.095,"low":63647.22,"close":63694.3},{"timestamp":1726765800000,"open":63694.53,"high":63694.82,"low":63611.08,"close":63649.7},{"timestamp":1726765860000,"open":63650.415,"high":63685.355,"low":63644.56,"close":63674.24},{"timestamp":1726765920000,"open":63674.36,"high":63674.94,"low":63524.12,"close":63524.12},{"timestamp":1726765980000,"open":63524.76,"high":63530.36,"low":63442.26,"close":63487.58},{"timestamp":1726766040000,"open":63487.96,"high":63487.96,"low":63437.18,"close":63437.18},{"timestamp":1726766100000,"open":63437.33,"high":63492.315,"low":63381.72,"close":63471.8},{"timestamp":1726766160000,"open":63471.28,"high":63541.145,"low":63452.64,"close":63540.175},{"timestamp":1726766220000,"open":63539.695,"high":63553.6,"low":63479.82,"close":63507.39},{"timestamp":1726766280000,"open":63507.12,"high":63512.905,"low":63488.4,"close":63501.49},{"timestamp":1726766340000,"open":63500.51,"high":63563.535,"low":63497.54,"close":63560.74},{"timestamp":1726766400000,"open":63560.18,"high":63578.835,"low":63510.58,"close":63513.64},{"timestamp":1726766460000,"open":63513.89,"high":63525.59,"low":63429.33,"close":63437.42},{"timestamp":1726766520000,"open":63436.215,"high":63446.26,"low":63382.84,"close":63385.59},{"timestamp":1726766580000,"open":63384.18,"high":63413.16,"low":63338.04,"close":63338.04},{"timestamp":1726766640000,"open":63338.38,"high":63353.24,"low":63293.06,"close":63353.14},{"timestamp":1726766700000,"open":63354.63,"high":63418.61,"low":63353.14,"close":63403.69},{"timestamp":1726766760000,"open":63403.84,"high":63404.39,"low":63329.72,"close":63330.27},{"timestamp":1726766820000,"open":63329.76,"high":63340.56,"low":63303.98,"close":63324.01},{"timestamp":1726766880000,"open":63324.02,"high":63330.025,"low":63304.52,"close":63315.13},{"timestamp":1726766940000,"open":63315.42,"high":63397.58,"low":63315.13,"close":63396.52},{"timestamp":1726767000000,"open":63396.54,"high":63489.74,"low":63388.11,"close":63478.06},{"timestamp":1726767060000,"open":63478.34,"high":63478.34,"low":63451.675,"close":63471.77},{"timestamp":1726767120000,"open":63472.745,"high":63502.535,"low":63469.9,"close":63477.32},{"timestamp":1726767180000,"open":63477.7,"high":63477.86,"low":63398.58,"close":63399.16},{"timestamp":1726767240000,"open":63399.61,"high":63480.535,"low":63380.69,"close":63474.39},{"timestamp":1726767300000,"open":63474.44,"high":63573.345,"low":63471.49,"close":63551.55},{"timestamp":1726767360000,"open":63552.3,"high":63615.15,"low":63551.55,"close":63609.98},{"timestamp":1726767420000,"open":63609.76,"high":63623.94,"low":63586.3,"close":63591.38},{"timestamp":1726767480000,"open":63591.62,"high":63650.97,"low":63581.8,"close":63650.6},{"timestamp":1726767540000,"open":63651.28,"high":63742.48,"low":63650.2,"close":63720.86},{"timestamp":1726767600000,"open":63723.63,"high":63830.365,"low":63692.3,"close":63782.33},{"timestamp":1726767660000,"open":63781.92,"high":63815.75,"low":63747.93,"close":63803.93},{"timestamp":1726767720000,"open":63803.66,"high":63835.385,"low":63777.16,"close":63834.09},{"timestamp":1726767780000,"open":63836.795,"high":63840.62,"low":63766.38,"close":63811.67},{"timestamp":1726767840000,"open":63811.46,"high":63848.835,"low":63810.17,"close":63832.06},{"timestamp":1726767900000,"open":63831.55,"high":63841.86,"low":63794.36,"close":63798.12},{"timestamp":1726767960000,"open":63798.39,"high":63862.48,"low":63798.12,"close":63849.2},{"timestamp":1726768020000,"open":63849.195,"high":63861.14,"low":63815.06,"close":63819.34},{"timestamp":1726768080000,"open":63818.5,"high":63864.62,"low":63802.54,"close":63863.14},{"timestamp":1726768140000,"open":63862.685,"high":63865.425,"low":63797.68,"close":63827.16},{"timestamp":1726768200000,"open":63827.12,"high":63832.915,"low":63801.51,"close":63812.26},{"timestamp":1726768260000,"open":63812.56,"high":63843.485,"low":63808.11,"close":63816.04},{"timestamp":1726768320000,"open":63816.41,"high":63816.41,"low":63734.66,"close":63798.14},{"timestamp":1726768380000,"open":63798,"high":63798.5,"low":63757.16,"close":63765.87},{"timestamp":1726768440000,"open":63765.94,"high":63781.035,"low":63685.11,"close":63742.76},{"timestamp":1726768500000,"open":63743.5,"high":63753.93,"low":63737.18,"close":63744.25},{"timestamp":1726768560000,"open":63744.04,"high":63744.76,"low":63706.56,"close":63742.745},{"timestamp":1726768620000,"open":63742.75,"high":63799.395,"low":63742.315,"close":63779.4},{"timestamp":1726768680000,"open":63779.36,"high":63779.97,"low":63759.1,"close":63764.12},{"timestamp":1726768740000,"open":63764.71,"high":63767.88,"low":63707.03,"close":63722.74},{"timestamp":1726768800000,"open":63722.67,"high":63727.07,"low":63709.27,"close":63714.94},{"timestamp":1726768860000,"open":63714.76,"high":63729.545,"low":63618.86,"close":63642.96},{"timestamp":1726768920000,"open":63642.48,"high":63686.5,"low":63628.05,"close":63675},{"timestamp":1726768980000,"open":63674.865,"high":63761.08,"low":63674.62,"close":63760.92},{"timestamp":1726769040000,"open":63761.255,"high":63793.42,"low":63759.74,"close":63768.92},{"timestamp":1726769100000,"open":63768.88,"high":63769.08,"low":63735.2,"close":63748.56},{"timestamp":1726769160000,"open":63751.72,"high":63770.415,"low":63737.04,"close":63748.5},{"timestamp":1726769220000,"open":63748.35,"high":63748.5,"low":63658.64,"close":63667.78},{"timestamp":1726769280000,"open":63668,"high":63699.33,"low":63661.12,"close":63661.74},{"timestamp":1726769340000,"open":63661.78,"high":63668.08,"low":63612.83,"close":63649.685},{"timestamp":1726769400000,"open":63648.76,"high":63650.56,"low":63567.61,"close":63624.32},{"timestamp":1726769460000,"open":63621.68,"high":63629.32,"low":63601.58,"close":63605.08},{"timestamp":1726769520000,"open":63605.44,"high":63661.7,"low":63600.8,"close":63661.7},{"timestamp":1726769580000,"open":63661.94,"high":63672.93,"low":63610.08,"close":63616.44},{"timestamp":1726769640000,"open":63616.62,"high":63626.32,"low":63594.02,"close":63615.88},{"timestamp":1726769700000,"open":63615.29,"high":63623.925,"low":63531.56,"close":63538.11},{"timestamp":1726769760000,"open":63538.62,"high":63591.865,"low":63538.11,"close":63558.21},{"timestamp":1726769820000,"open":63551.415,"high":63561.88,"low":63527.18,"close":63545.3},{"timestamp":1726769880000,"open":63545.38,"high":63567.425,"low":63515.59,"close":63515.6},{"timestamp":1726769940000,"open":63516.1,"high":63555.54,"low":63515.36,"close":63555.54},{"timestamp":1726770000000,"open":63556.14,"high":63605.71,"low":63521.22,"close":63532.44},{"timestamp":1726770060000,"open":63532.71,"high":63652.71,"low":63530.97,"close":63608.98},{"timestamp":1726770120000,"open":63609.5,"high":63741.085,"low":63589.44,"close":63741.085},{"timestamp":1726770180000,"open":63748.24,"high":63755.105,"low":63659.94,"close":63668.565},{"timestamp":1726770240000,"open":63667.725,"high":63718.91,"low":63660.48,"close":63715.03},{"timestamp":1726770300000,"open":63715.17,"high":63721,"low":63600.5,"close":63636.22},{"timestamp":1726770360000,"open":63635.34,"high":63656.16,"low":63620.92,"close":63622.24},{"timestamp":1726770420000,"open":63621.73,"high":63640.98,"low":63621.68,"close":63636.24},{"timestamp":1726770480000,"open":63636,"high":63640.48,"low":63585.83,"close":63635.05},{"timestamp":1726770540000,"open":63634.56,"high":63639.84,"low":63604.92,"close":63617.615},{"timestamp":1726770600000,"open":63617.705,"high":63638.36,"low":63587.66,"close":63590.16},{"timestamp":1726770660000,"open":63590.62,"high":63674.65,"low":63590.16,"close":63667.44},{"timestamp":1726770720000,"open":63666.8,"high":63691.62,"low":63643,"close":63688.65},{"timestamp":1726770780000,"open":63688.66,"high":63702.595,"low":63666.08,"close":63666.32},{"timestamp":1726770840000,"open":63667.12,"high":63684.9,"low":63666.32,"close":63680.46},{"timestamp":1726770900000,"open":63680.12,"high":63680.54,"low":63627.425,"close":63674.98},{"timestamp":1726770960000,"open":63675,"high":63696.235,"low":63658.94,"close":63685.99},{"timestamp":1726771020000,"open":63686.14,"high":63686.14,"low":63609.34,"close":63609.48},{"timestamp":1726771080000,"open":63610.19,"high":63660.77,"low":63593.74,"close":63658.61},{"timestamp":1726771140000,"open":63658.52,"high":63769.98,"low":63658.33,"close":63766.495},{"timestamp":1726771200000,"open":63765.97,"high":63788.19,"low":63722.08,"close":63725.99},{"timestamp":1726771260000,"open":63725.5,"high":63741.56,"low":63701.99,"close":63723.52},{"timestamp":1726771320000,"open":63723.48,"high":63739.755,"low":63714.21,"close":63721.37},{"timestamp":1726771380000,"open":63721.76,"high":63758.18,"low":63715.37,"close":63729.51},{"timestamp":1726771440000,"open":63729.52,"high":63754.715,"low":63719.84,"close":63721.76},{"timestamp":1726771500000,"open":63721.44,"high":63721.76,"low":63661.62,"close":63663.48},{"timestamp":1726771560000,"open":63663.24,"high":63678.38,"low":63639.56,"close":63651.98},{"timestamp":1726771620000,"open":63652.12,"high":63701.04,"low":63651.94,"close":63658.96},{"timestamp":1726771680000,"open":63656.14,"high":63660.63,"low":63594.84,"close":63620.47},{"timestamp":1726771740000,"open":63620.685,"high":63630.015,"low":63602.84,"close":63604.48},{"timestamp":1726771800000,"open":63604.22,"high":63636.305,"low":63601.56,"close":63617.22},{"timestamp":1726771860000,"open":63617.8,"high":63617.8,"low":63528.26,"close":63575.73},{"timestamp":1726771920000,"open":63575.54,"high":63599.09,"low":63518.94,"close":63519.3},{"timestamp":1726771980000,"open":63520.2,"high":63530.75,"low":63504.06,"close":63518.85},{"timestamp":1726772040000,"open":63519.4,"high":63570.52,"low":63517.31,"close":63562.58},{"timestamp":1726772100000,"open":63562.4,"high":63566.83,"low":63534.84,"close":63561.03},{"timestamp":1726772160000,"open":63564.705,"high":63592.595,"low":63561.03,"close":63584.28},{"timestamp":1726772220000,"open":63583.9,"high":63607.54,"low":63565.62,"close":63575.6},{"timestamp":1726772280000,"open":63575.9,"high":63626.56,"low":63575.34,"close":63625.33},{"timestamp":1726772340000,"open":63625.54,"high":63647.135,"low":63621.12,"close":63646.16},{"timestamp":1726772400000,"open":63646.24,"high":63653.445,"low":63588.94,"close":63608.59},{"timestamp":1726772460000,"open":63610.42,"high":63611.87,"low":63512.96,"close":63514.42},{"timestamp":1726772520000,"open":63515.44,"high":63550.41,"low":63501.57,"close":63547.5},{"timestamp":1726772580000,"open":63547.36,"high":63550.84,"low":63531.36,"close":63544.77},{"timestamp":1726772640000,"open":63544.58,"high":63589.065,"low":63544.58,"close":63582.46},{"timestamp":1726772700000,"open":63583.17,"high":63587.96,"low":63522.4,"close":63529.21},{"timestamp":1726772760000,"open":63528.78,"high":63535.615,"low":63501.65,"close":63516.86},{"timestamp":1726772820000,"open":63517.14,"high":63524.56,"low":63474.24,"close":63474.76},{"timestamp":1726772880000,"open":63475.05,"high":63493.62,"low":63463.4,"close":63472.66},{"timestamp":1726772940000,"open":63473.1,"high":63478.16,"low":63449.21,"close":63460.91},{"timestamp":1726773000000,"open":63460.97,"high":63518.46,"low":63460.58,"close":63510.16},{"timestamp":1726773060000,"open":63510.96,"high":63533.76,"low":63486.04,"close":63486.52},{"timestamp":1726773120000,"open":63486.2,"high":63486.98,"low":63447.775,"close":63448.98},{"timestamp":1726773180000,"open":63449.13,"high":63470.84,"low":63448.68,"close":63464.92},{"timestamp":1726773240000,"open":63462.54,"high":63470.7,"low":63415.82,"close":63435.42},{"timestamp":1726773300000,"open":63434.28,"high":63449.565,"low":63425.28,"close":63442.71},{"timestamp":1726773360000,"open":63442.83,"high":63511.965,"low":63442.35,"close":63510.56},{"timestamp":1726773420000,"open":63510.94,"high":63521.87,"low":63462.12,"close":63467.57},{"timestamp":1726773480000,"open":63467.4,"high":63472.36,"low":63411.14,"close":63416.82},{"timestamp":1726773540000,"open":63412.38,"high":63450.335,"low":63382.66,"close":63430.88},{"timestamp":1726773600000,"open":63431.44,"high":63432.04,"low":63316.18,"close":63330.82},{"timestamp":1726773660000,"open":63332.11,"high":63335.185,"low":63308.6,"close":63308.84},{"timestamp":1726773720000,"open":63309.15,"high":63328.02,"low":63243.17,"close":63325.14},{"timestamp":1726773780000,"open":63327.06,"high":63363.54,"low":63320.985,"close":63346.42},{"timestamp":1726773840000,"open":63346.14,"high":63347.58,"low":63322.48,"close":63340.93},{"timestamp":1726773900000,"open":63340.94,"high":63341.27,"low":63313.255,"close":63335.68},{"timestamp":1726773960000,"open":63335.58,"high":63421.485,"low":63335.35,"close":63369.09},{"timestamp":1726774020000,"open":63369.485,"high":63372.68,"low":63305.98,"close":63317.9},{"timestamp":1726774080000,"open":63317.78,"high":63344.62,"low":63307.595,"close":63311.31},{"timestamp":1726774140000,"open":63311.22,"high":63353.185,"low":63310.94,"close":63327.1},{"timestamp":1726774200000,"open":63326.73,"high":63360.205,"low":63302.23,"close":63327.14},{"timestamp":1726774260000,"open":63327.105,"high":63330.08,"low":63289.305,"close":63300.22},{"timestamp":1726774320000,"open":63300.62,"high":63302.28,"low":63249.765,"close":63251.6},{"timestamp":1726774380000,"open":63251.65,"high":63361.45,"low":63251.6,"close":63307.89},{"timestamp":1726774440000,"open":63307.7,"high":63334.04,"low":63299.15,"close":63300.06},{"timestamp":1726774500000,"open":63299.72,"high":63337.84,"low":63299.72,"close":63335.79},{"timestamp":1726774560000,"open":63335.065,"high":63364.51,"low":63313.26,"close":63356.02},{"timestamp":1726774620000,"open":63355.96,"high":63409.15,"low":63333.56,"close":63392.56},{"timestamp":1726774680000,"open":63392.96,"high":63395.83,"low":63346.46,"close":63393.61},{"timestamp":1726774740000,"open":63393.32,"high":63443.56,"low":63385.34,"close":63441},{"timestamp":1726774800000,"open":63441.08,"high":63472.58,"low":63436.02,"close":63470.99},{"timestamp":1726774860000,"open":63471.17,"high":63520.77,"low":63468.98,"close":63511.68},{"timestamp":1726774920000,"open":63492.88,"high":63511.68,"low":63456.12,"close":63456.2},{"timestamp":1726774980000,"open":63456.01,"high":63458.32,"low":63412.17,"close":63412.17},{"timestamp":1726775040000,"open":63411.995,"high":63484.35,"low":63408.62,"close":63472.03},{"timestamp":1726775100000,"open":63471.63,"high":63523.23,"low":63458.84,"close":63500.45},{"timestamp":1726775160000,"open":63500.365,"high":63539.27,"low":63498.085,"close":63538.98},{"timestamp":1726775220000,"open":63538.86,"high":63552.295,"low":63519.835,"close":63544.47},{"timestamp":1726775280000,"open":63544.29,"high":63558.04,"low":63514.29,"close":63526.66},{"timestamp":1726775340000,"open":63525.88,"high":63526.95,"low":63495.62,"close":63508.115},{"timestamp":1726775400000,"open":63507.735,"high":63508.115,"low":63365.38,"close":63369.555},{"timestamp":1726775460000,"open":63369.53,"high":63391.48,"low":63355.435,"close":63364.205},{"timestamp":1726775520000,"open":63361.005,"high":63377.275,"low":63298.96,"close":63305.855},{"timestamp":1726775580000,"open":63305.9,"high":63306.19,"low":63209.525,"close":63244.27},{"timestamp":1726775640000,"open":63247.975,"high":63313.34,"low":63244.27,"close":63296.365},{"timestamp":1726775700000,"open":63296.38,"high":63296.935,"low":63226.605,"close":63274.915},{"timestamp":1726775760000,"open":63274.935,"high":63282,"low":63232.48,"close":63234.885},{"timestamp":1726775820000,"open":63234.68,"high":63325.32,"low":63234.18,"close":63317.86},{"timestamp":1726775880000,"open":63318.08,"high":63318.73,"low":63253.82,"close":63284.92},{"timestamp":1726775940000,"open":63285.1,"high":63336.66,"low":63242.51,"close":63258.87},{"timestamp":1726776000000,"open":63258.135,"high":63260.9,"low":63233.28,"close":63248.54},{"timestamp":1726776060000,"open":63248.67,"high":63249.18,"low":63172.62,"close":63213.52},{"timestamp":1726776120000,"open":63212.9,"high":63236.56,"low":63194.22,"close":63201.905},{"timestamp":1726776180000,"open":63201.27,"high":63212.21,"low":63176.11,"close":63203.75},{"timestamp":1726776240000,"open":63202.15,"high":63203.75,"low":63145.15,"close":63146.43},{"timestamp":1726776300000,"open":63145.69,"high":63205.21,"low":63145.69,"close":63202.69},{"timestamp":1726776360000,"open":63202.225,"high":63206.33,"low":63165.98,"close":63177.675},{"timestamp":1726776420000,"open":63177.785,"high":63209.31,"low":63156.11,"close":63208.3},{"timestamp":1726776480000,"open":63208.91,"high":63219.35,"low":63203.82,"close":63204.06},{"timestamp":1726776540000,"open":63204.46,"high":63214.6,"low":63201.12,"close":63211.09},{"timestamp":1726776600000,"open":63210.46,"high":63212.54,"low":63173.1,"close":63175.3},{"timestamp":1726776660000,"open":63175.64,"high":63178.735,"low":63163.4,"close":63175.01},{"timestamp":1726776720000,"open":63174.72,"high":63176.645,"low":63159.085,"close":63161.08},{"timestamp":1726776780000,"open":63161.29,"high":63227.125,"low":63160.56,"close":63220.28},{"timestamp":1726776840000,"open":63220.4,"high":63223.86,"low":63204,"close":63204.71},{"timestamp":1726776900000,"open":63204.81,"high":63239.875,"low":63197.37,"close":63238.74},{"timestamp":1726776960000,"open":63238.76,"high":63249.3,"low":63238.12,"close":63247.79},{"timestamp":1726777020000,"open":63247.4,"high":63248.35,"low":63193.96,"close":63197.655},{"timestamp":1726777080000,"open":63197.215,"high":63226.085,"low":63197.215,"close":63217.57},{"timestamp":1726777140000,"open":63217.37,"high":63218.4,"low":63216.53,"close":63217.78},{"timestamp":1726777200000,"open":63217.94,"high":63191.25,"low":63173.48,"close":63173.77},{"timestamp":1726777260000,"open":63173.95,"high":63190.6,"low":63172.96,"close":63189.86},{"timestamp":1726777320000,"open":63191.87,"high":63209.51,"low":63189.86,"close":63196.08},{"timestamp":1726777380000,"open":63196.2,"high":63218.385,"low":63194.9,"close":63217.56},{"timestamp":1726777440000,"open":63217.24,"high":63222.72,"low":63213.4,"close":63217.38},{"timestamp":1726777500000,"open":63217.5,"high":63218.01,"low":63208.4,"close":63210.69},{"timestamp":1726777560000,"open":63210.5,"high":63247.945,"low":63210.46,"close":63241.44},{"timestamp":1726777620000,"open":63241.24,"high":63241.44,"low":63229.8,"close":63230.66},{"timestamp":1726777680000,"open":63230.23,"high":63230.66,"low":63204.45,"close":63205.3},{"timestamp":1726777740000,"open":63205.18,"high":63221.91,"low":63204.89,"close":63217.1},{"timestamp":1726777800000,"open":63217.31,"high":63236.16,"low":63215.86,"close":63235.58},{"timestamp":1726777860000,"open":63234.61,"high":63235.74,"low":63208.42,"close":63208.42},{"timestamp":1726777920000,"open":63207.715,"high":63208.42,"low":63174.63,"close":63184.32},{"timestamp":1726777980000,"open":63184.46,"high":63184.46,"low":63150.1,"close":63151.58},{"timestamp":1726778040000,"open":63151.54,"high":63178.59,"low":63150.46,"close":63177.96},{"timestamp":1726778100000,"open":63178.3,"high":63182.52,"low":63162.24,"close":63163.22},{"timestamp":1726778160000,"open":63163.64,"high":63182.16,"low":63158.78,"close":63176.84},{"timestamp":1726778220000,"open":63177.08,"high":63177.16,"low":63152.24,"close":63163.5},{"timestamp":1726778280000,"open":63164.02,"high":63205.9,"low":63163.22,"close":63204.49},{"timestamp":1726778340000,"open":63207.91,"high":63229.58,"low":63204.49,"close":63205.47},{"timestamp":1726778400000,"open":63205.34,"high":63205.47,"low":63161.72,"close":63165.94},{"timestamp":1726778460000,"open":63165.9,"high":63169.46,"low":63158.82,"close":63159.22},{"timestamp":1726778520000,"open":63158.95,"high":63159.7,"low":63140.62,"close":63141.42},{"timestamp":1726778580000,"open":63141.64,"high":63143.4,"low":63139,"close":63142.1},{"timestamp":1726778640000,"open":63142.12,"high":63142.34,"low":63134.22,"close":63134.76},{"timestamp":1726778700000,"open":63135.13,"high":63171.5,"low":63121.44,"close":63171.5},{"timestamp":1726778760000,"open":63170.9,"high":63193.25,"low":63158.19,"close":63166.96},{"timestamp":1726778820000,"open":63166.93,"high":63185.46,"low":63159.42,"close":63159.78},{"timestamp":1726778880000,"open":63160.02,"high":63160.54,"low":63123.08,"close":63123.38},{"timestamp":1726778940000,"open":63123.3,"high":63124.1,"low":63104.68,"close":63107.67},{"timestamp":1726779000000,"open":63107.91,"high":63118.76,"low":63107.52,"close":63115.8},{"timestamp":1726779060000,"open":63115.24,"high":63116.3,"low":63072.21,"close":63079.22},{"timestamp":1726779120000,"open":63079.62,"high":63080.51,"low":63058.27,"close":63058.68},{"timestamp":1726779180000,"open":63058.95,"high":63135.84,"low":63049.71,"close":63134.98},{"timestamp":1726779240000,"open":63134.85,"high":63135.82,"low":63106.78,"close":63113.92},{"timestamp":1726779300000,"open":63108.99,"high":63113.92,"low":63088.31,"close":63096.78},{"timestamp":1726779360000,"open":63096.77,"high":63096.78,"low":63059.82,"close":63092.36},{"timestamp":1726779420000,"open":63092.37,"high":63092.37,"low":63088.93,"close":63090.5},{"timestamp":1726779480000,"open":63090.92,"high":63090.92,"low":63045.5,"close":63045.8},{"timestamp":1726779540000,"open":63047.82,"high":63053.64,"low":63002.22,"close":63024.58},{"timestamp":1726779600000,"open":63024.68,"high":63041.72,"low":63024.36,"close":63036.39},{"timestamp":1726779660000,"open":63035.9,"high":63043.66,"low":63024.08,"close":63043.66},{"timestamp":1726779720000,"open":63043.76,"high":63057.86,"low":62975.68,"close":62976.66},{"timestamp":1726779780000,"open":62977.02,"high":62988.125,"low":62960.35,"close":62974.5},{"timestamp":1726779840000,"open":62974.8,"high":62993.22,"low":62962,"close":62962},{"timestamp":1726779900000,"open":62961.8,"high":62962,"low":62948.31,"close":62958},{"timestamp":1726779960000,"open":62957.95,"high":62959.38,"low":62941.69,"close":62942.43},{"timestamp":1726780020000,"open":62943.41,"high":62998.46,"low":62938.04,"close":62983.37},{"timestamp":1726780080000,"open":62983.4,"high":62983.4,"low":62944.77,"close":62945.91},{"timestamp":1726780140000,"open":62945.93,"high":62973.24,"low":62944.24,"close":62972.26},{"timestamp":1726780200000,"open":62972.58,"high":63016.125,"low":62972.11,"close":63014.9},{"timestamp":1726780260000,"open":63014.96,"high":63028.91,"low":63014.43,"close":63025.28},{"timestamp":1726780320000,"open":63025.38,"high":63152.145,"low":63019.81,"close":63100.13},{"timestamp":1726780380000,"open":63094.425,"high":63149.025,"low":63074.66,"close":63075.31},{"timestamp":1726780440000,"open":63075.5,"high":63114.2,"low":63073.54,"close":63110.78},{"timestamp":1726780500000,"open":63111.4,"high":63111.4,"low":63062.28,"close":63063.06},{"timestamp":1726780560000,"open":63062.82,"high":63094.9,"low":63061.12,"close":63084.46},{"timestamp":1726780620000,"open":63085.23,"high":63092.96,"low":63084.46,"close":63089.16},{"timestamp":1726780680000,"open":63088.64,"high":63089.74,"low":63066.92,"close":63078.2},{"timestamp":1726780740000,"open":63077.88,"high":63078.2,"low":63047.065,"close":63057.77},{"timestamp":1726780800000,"open":63057.95,"high":63058.94,"low":63031.52,"close":63032.08},{"timestamp":1726780860000,"open":63032.42,"high":63032.6,"low":63024.365,"close":63025.32},{"timestamp":1726780920000,"open":63025.68,"high":63026.16,"low":63014.01,"close":63015.12},{"timestamp":1726780980000,"open":63014.88,"high":63015.34,"low":63010.16,"close":63010.64},{"timestamp":1726781040000,"open":63010.78,"high":63014.15,"low":63000.34,"close":63000.5},{"timestamp":1726781100000,"open":63000.43,"high":63001.04,"low":62998.195,"close":62999.34},{"timestamp":1726781160000,"open":62999.74,"high":63000.22,"low":62997.41,"close":62997.41},{"timestamp":1726781220000,"open":62999.38,"high":63001.54,"low":62997.405,"close":62999.88},{"timestamp":1726781280000,"open":62998.465,"high":63000.28,"low":62991.5,"close":62991.75},{"timestamp":1726781340000,"open":62992.39,"high":62992.69,"low":62968.55,"close":62970.36},{"timestamp":1726781400000,"open":62970.78,"high":63005.335,"low":62969.18,"close":63004.04},{"timestamp":1726781460000,"open":63004.27,"high":63040.475,"low":63003.12,"close":63040.1},{"timestamp":1726781520000,"open":63040.34,"high":63107.98,"low":63040.02,"close":63085.05},{"timestamp":1726781580000,"open":63084.74,"high":63085.27,"low":63036.26,"close":63036.58},{"timestamp":1726781640000,"open":63036.88,"high":63038.49,"low":62992.58,"close":62992.61},{"timestamp":1726781700000,"open":62992.64,"high":62992.84,"low":62985.74,"close":62986.58},{"timestamp":1726781760000,"open":62986.34,"high":62986.76,"low":62982.89,"close":62983.64},{"timestamp":1726781820000,"open":62984.1,"high":62984.54,"low":62963.64,"close":62964.06},{"timestamp":1726781880000,"open":62964.28,"high":62964.28,"low":62926.885,"close":62927.36},{"timestamp":1726781940000,"open":62927.46,"high":62957.92,"low":62905.58,"close":62905.58},{"timestamp":1726782000000,"open":62905.9,"high":62941.5,"low":62905.58,"close":62940.78},{"timestamp":1726782060000,"open":62940.43,"high":62976.6,"low":62940.43,"close":62957.44},{"timestamp":1726782120000,"open":62957.22,"high":62979.06,"low":62931.46,"close":62961.7},{"timestamp":1726782180000,"open":62961.82,"high":62987.2,"low":62961.13,"close":62980},{"timestamp":1726782240000,"open":62979.68,"high":62980,"low":62938.34,"close":62939.14},{"timestamp":1726782300000,"open":62938.8,"high":62957.18,"low":62932.28,"close":62955.6},{"timestamp":1726782360000,"open":62955.3,"high":62956,"low":62951.2,"close":62952.035},{"timestamp":1726782420000,"open":62954.08,"high":63013.98,"low":62952.035,"close":63013.78},{"timestamp":1726782480000,"open":63014.05,"high":63015.72,"low":62950.16,"close":62953.44},{"timestamp":1726782540000,"open":62953.1,"high":63005.96,"low":62953.1,"close":62957.37},{"timestamp":1726782600000,"open":62957.48,"high":62976.06,"low":62956.3,"close":62975.58},{"timestamp":1726782660000,"open":62976.03,"high":63004.8,"low":62975.58,"close":62997.88},{"timestamp":1726782720000,"open":62993.04,"high":62997.88,"low":62974.87,"close":62978.94},{"timestamp":1726782780000,"open":62979.26,"high":63007.33,"low":62978.19,"close":63002.03},{"timestamp":1726782840000,"open":63002.14,"high":63002.34,"low":62994.78,"close":62995.44},{"timestamp":1726782900000,"open":62995.42,"high":62995.58,"low":62964.3,"close":62965.04},{"timestamp":1726782960000,"open":62964.84,"high":62965.17,"low":62961.79,"close":62962.36},{"timestamp":1726783020000,"open":62962.52,"high":62962.82,"low":62950.05,"close":62950.32},{"timestamp":1726783080000,"open":62950.54,"high":62951.14,"low":62917.52,"close":62917.865},{"timestamp":1726783200000,"open":62882.82,"high":62883.16,"low":62829.44,"close":62843.02},{"timestamp":1726783260000,"open":62843.38,"high":62843.74,"low":62816.74,"close":62817.34},{"timestamp":1726783320000,"open":62817.68,"high":62851.68,"low":62817.2,"close":62846.96},{"timestamp":1726783380000,"open":62847.12,"high":62849.1,"low":62845.56,"close":62848.38},{"timestamp":1726783440000,"open":62848.24,"high":62863.8,"low":62836.14,"close":62858.31},{"timestamp":1726783500000,"open":62856.945,"high":62907.51,"low":62856.815,"close":62862.98},{"timestamp":1726783560000,"open":62864.24,"high":62865.075,"low":62821.47,"close":62832.735},{"timestamp":1726783620000,"open":62832.585,"high":62833.935,"low":62756.48,"close":62765.46},{"timestamp":1726783680000,"open":62764.84,"high":62797.145,"low":62763.65,"close":62778.005},{"timestamp":1726783740000,"open":62777.045,"high":62829.185,"low":62776.765,"close":62811.34},{"timestamp":1726783800000,"open":62811.62,"high":62811.62,"low":62770.88,"close":62799.16},{"timestamp":1726783860000,"open":62799.44,"high":62800.18,"low":62755.06,"close":62756.34},{"timestamp":1726783920000,"open":62755.72,"high":62787.46,"low":62755.26,"close":62779.25},{"timestamp":1726783980000,"open":62779.62,"high":62841.83,"low":62739.35,"close":62832.34},{"timestamp":1726784040000,"open":62832.35,"high":62844.38,"low":62809.33,"close":62824.095},{"timestamp":1726784100000,"open":62822.04,"high":62887.64,"low":62820.26,"close":62877.39},{"timestamp":1726784160000,"open":62877.75,"high":62877.75,"low":62792.515,"close":62792.73},{"timestamp":1726784220000,"open":62792.425,"high":62792.73,"low":62728.76,"close":62753.79},{"timestamp":1726784280000,"open":62753.4,"high":62772.02,"low":62727.78,"close":62728.58},{"timestamp":1726784340000,"open":62728.6,"high":62728.68,"low":62695.74,"close":62703.82},{"timestamp":1726784400000,"open":62704.22,"high":62708.81,"low":62662.7,"close":62703.59},{"timestamp":1726784460000,"open":62703.04,"high":62703.59,"low":62655.3,"close":62662.04},{"timestamp":1726784520000,"open":62662.23,"high":62717.025,"low":62662.04,"close":62694.6},{"timestamp":1726784580000,"open":62694.3,"high":62737.585,"low":62677,"close":62719.2},{"timestamp":1726784640000,"open":62718.72,"high":62754.74,"low":62691.76,"close":62736.12},{"timestamp":1726784700000,"open":62736.27,"high":62774.79,"low":62732.94,"close":62773.58},{"timestamp":1726784760000,"open":62773.82,"high":62774.38,"low":62724.34,"close":62726.38},{"timestamp":1726784820000,"open":62725.96,"high":62744.42,"low":62703.33,"close":62703.35},{"timestamp":1726784880000,"open":62703.155,"high":62703.35,"low":62677.37,"close":62678.23},{"timestamp":1726784940000,"open":62678.38,"high":62738.86,"low":62677.54,"close":62730.36},{"timestamp":1726785000000,"open":62726.205,"high":62730.36,"low":62701.675,"close":62701.675},{"timestamp":1726785060000,"open":62700.36,"high":62919.575,"low":62675.34,"close":62892.42},{"timestamp":1726785120000,"open":62892.38,"high":63003.06,"low":62892.04,"close":62901.58},{"timestamp":1726785180000,"open":62901.54,"high":62961.16,"low":62895.34,"close":62953.87},{"timestamp":1726785240000,"open":62954.16,"high":62965.37,"low":62895.53,"close":62951.7},{"timestamp":1726785300000,"open":62948.405,"high":63081.98,"low":62948.405,"close":63023.705},{"timestamp":1726785360000,"open":63023.73,"high":63094.08,"low":62994.925,"close":62997.52},{"timestamp":1726785420000,"open":62997.08,"high":63047.9,"low":62985.655,"close":62987.03},{"timestamp":1726785480000,"open":62985.11,"high":62987.03,"low":62809.66,"close":62812.185},{"timestamp":1726785540000,"open":62810.765,"high":62896.7,"low":62802.23,"close":62882.48},{"timestamp":1726785600000,"open":62883.38,"high":62909.12,"low":62865.605,"close":62893.995},{"timestamp":1726785660000,"open":62893.985,"high":62912.11,"low":62863.715,"close":62872.205},{"timestamp":1726785720000,"open":62872.76,"high":62899.34,"low":62855.7,"close":62883.99},{"timestamp":1726785780000,"open":62883.405,"high":62884.33,"low":62870.58,"close":62883.14},{"timestamp":1726785840000,"open":62883.32,"high":62904.14,"low":62860.935,"close":62900.19},{"timestamp":1726785900000,"open":62900.205,"high":62935.925,"low":62880.845,"close":62926.08},{"timestamp":1726785960000,"open":62926.68,"high":62927.73,"low":62902.345,"close":62920.99},{"timestamp":1726786020000,"open":62920.72,"high":62933.345,"low":62889.35,"close":62933.3},{"timestamp":1726786080000,"open":62933.48,"high":62933.48,"low":62904.72,"close":62904.98},{"timestamp":1726786140000,"open":62904.64,"high":62909.28,"low":62881.65,"close":62883.34},{"timestamp":1726786200000,"open":62882.6,"high":62908.7,"low":62870.18,"close":62901.705},{"timestamp":1726786260000,"open":62903.06,"high":62934.43,"low":62897.825,"close":62902.94},{"timestamp":1726786320000,"open":62902.09,"high":62935.005,"low":62901.475,"close":62933.23},{"timestamp":1726786380000,"open":62933.02,"high":62959.46,"low":62928.03,"close":62955.64},{"timestamp":1726786440000,"open":62955.8,"high":62983.1,"low":62954.675,"close":62963.7},{"timestamp":1726786500000,"open":62963.66,"high":63007.89,"low":62963.48,"close":62984.81},{"timestamp":1726786560000,"open":62984.7,"high":62989.82,"low":62980.34,"close":62982.03},{"timestamp":1726786620000,"open":62982.02,"high":62997.16,"low":62981.115,"close":62981.68},{"timestamp":1726786680000,"open":62981.74,"high":62981.74,"low":62976.62,"close":62977.84},{"timestamp":1726786740000,"open":62978.03,"high":62978.03,"low":62941.18,"close":62942.8},{"timestamp":1726786800000,"open":62943.23,"high":62992.58,"low":62942.41,"close":62963.13},{"timestamp":1726786860000,"open":62963.38,"high":63033.365,"low":62963.085,"close":63028.02},{"timestamp":1726786920000,"open":63028.04,"high":63063.04,"low":63027.02,"close":63062.32},{"timestamp":1726786980000,"open":63061.8,"high":63062.32,"low":63030.905,"close":63031.64},{"timestamp":1726787040000,"open":63030.88,"high":63031.64,"low":62969.795,"close":62970.37},{"timestamp":1726787100000,"open":62970.115,"high":62970.37,"low":62935.53,"close":62940.1},{"timestamp":1726787160000,"open":62939.92,"high":62940.92,"low":62921.78,"close":62936.72},{"timestamp":1726787220000,"open":62936.7,"high":62961.96,"low":62936.31,"close":62949.75},{"timestamp":1726787280000,"open":62949.94,"high":62949.94,"low":62914.195,"close":62923.27},{"timestamp":1726787340000,"open":62923.33,"high":62939.52,"low":62903.645,"close":62910.12},{"timestamp":1726787400000,"open":62909.98,"high":62966.49,"low":62909.98,"close":62965.7},{"timestamp":1726787460000,"open":62965.98,"high":62981.34,"low":62961.88,"close":62980.44},{"timestamp":1726787520000,"open":62980.57,"high":63018.485,"low":62980.11,"close":62995.37},{"timestamp":1726787580000,"open":62995.195,"high":62996.67,"low":62982.155,"close":62982.155},{"timestamp":1726787640000,"open":62982.45,"high":63015.02,"low":62980.82,"close":63014.62},{"timestamp":1726787700000,"open":63014.8,"high":63015.08,"low":62964.53,"close":62964.53},{"timestamp":1726787760000,"open":62964.28,"high":62996.3,"low":62959.25,"close":62973.09},{"timestamp":1726787820000,"open":62973.1,"high":62995.43,"low":62965.66,"close":62986.99},{"timestamp":1726787880000,"open":62986.52,"high":63043.8,"low":62986.52,"close":63043.7},{"timestamp":1726787940000,"open":63043.06,"high":63051.49,"low":63034.17,"close":63035.54},{"timestamp":1726788000000,"open":63035.77,"high":63082.565,"low":63034.84,"close":63069.48},{"timestamp":1726788060000,"open":63069.25,"high":63070.52,"low":63029.59,"close":63035.32},{"timestamp":1726788120000,"open":63035.42,"high":63061.12,"low":63029.01,"close":63029.015},{"timestamp":1726788180000,"open":63029.525,"high":63035.44,"low":63017.8,"close":63035.44},{"timestamp":1726788240000,"open":63035.7,"high":63057.08,"low":63033.56,"close":63052.53},{"timestamp":1726788300000,"open":63052.94,"high":63056.62,"low":63023.59,"close":63025.14},{"timestamp":1726788360000,"open":63025.135,"high":63025.155,"low":63011.51,"close":63017.225},{"timestamp":1726788420000,"open":63017.22,"high":63025.02,"low":63017.12,"close":63022.15},{"timestamp":1726788480000,"open":63022.41,"high":63023.4,"low":63009.58,"close":63011.94},{"timestamp":1726788540000,"open":63011.66,"high":63018.12,"low":63004.565,"close":63016.09},{"timestamp":1726788600000,"open":63016.82,"high":63041.82,"low":63009.95,"close":63040.7},{"timestamp":1726788660000,"open":63041,"high":63057.585,"low":63037.965,"close":63047.82},{"timestamp":1726788720000,"open":63047.71,"high":63049.12,"low":63034.89,"close":63042.31},{"timestamp":1726788780000,"open":63041.76,"high":63042.31,"low":63019.34,"close":63019.98},{"timestamp":1726788840000,"open":63020.06,"high":63045.01,"low":63014.365,"close":63043.375},{"timestamp":1726788900000,"open":63043.245,"high":63043.375,"low":63023.12,"close":63023.7},{"timestamp":1726788960000,"open":63023.34,"high":63027.22,"low":63019.33,"close":63020.32},{"timestamp":1726789020000,"open":63021.42,"high":63025.44,"low":62997.125,"close":63004.46},{"timestamp":1726789080000,"open":63004.13,"high":63018.57,"low":63004.02,"close":63011.14},{"timestamp":1726789140000,"open":63010.78,"high":63012.36,"low":62994.61,"close":62994.61},{"timestamp":1726789200000,"open":62994.18,"high":62994.61,"low":62981.1,"close":62981.57},{"timestamp":1726789260000,"open":62981.82,"high":63003.1,"low":62979.64,"close":63003.1},{"timestamp":1726789320000,"open":63002.77,"high":63011.13,"low":62995.655,"close":62997.38},{"timestamp":1726789380000,"open":62997.58,"high":63009.42,"low":62987.12,"close":63008.54},{"timestamp":1726789440000,"open":63008.62,"high":63008.62,"low":62997.26,"close":62997.77},{"timestamp":1726789500000,"open":62996.6,"high":62997.77,"low":62971.575,"close":62975.5},{"timestamp":1726789560000,"open":62975.77,"high":62979.62,"low":62944.24,"close":62979.31},{"timestamp":1726789620000,"open":62978.96,"high":63017.37,"low":62978.94,"close":63015.15},{"timestamp":1726789680000,"open":63014.68,"high":63026.66,"low":63009.505,"close":63017.9},{"timestamp":1726789740000,"open":63017.71,"high":63017.9,"low":62954.92,"close":62965.74},{"timestamp":1726789800000,"open":62965.76,"high":62971.165,"low":62957.48,"close":62966.49},{"timestamp":1726789860000,"open":62966.22,"high":62970.78,"low":62962.52,"close":62966.68},{"timestamp":1726789920000,"open":62966.98,"high":62970.065,"low":62949.33,"close":62963.67},{"timestamp":1726789980000,"open":62963.68,"high":62966.03,"low":62953.89,"close":62954.21},{"timestamp":1726790040000,"open":62954.41,"high":62963.755,"low":62954.2,"close":62963.485},{"timestamp":1726790100000,"open":62963.215,"high":62965.22,"low":62945.615,"close":62963.2},{"timestamp":1726790160000,"open":62963.38,"high":62965.78,"low":62941.155,"close":62943.74},{"timestamp":1726790220000,"open":62943.33,"high":62943.74,"low":62909.68,"close":62921.62},{"timestamp":1726790280000,"open":62921.83,"high":62939.46,"low":62920.79,"close":62939.18},{"timestamp":1726790400000,"open":62949.9,"high":62992.215,"low":62949.32,"close":62991.99},{"timestamp":1726790460000,"open":62991.9,"high":63017.86,"low":62980.225,"close":63015.45},{"timestamp":1726790520000,"open":63013.65,"high":63015.45,"low":62969.825,"close":62974.36},{"timestamp":1726790580000,"open":62974.42,"high":62974.8,"low":62899.275,"close":62899.84},{"timestamp":1726790640000,"open":62899.79,"high":62935.82,"low":62894.795,"close":62934.725},{"timestamp":1726790700000,"open":62934.72,"high":62968.62,"low":62924.72,"close":62934.06},{"timestamp":1726790760000,"open":62933.92,"high":62955.51,"low":62878.385,"close":62887.3},{"timestamp":1726790820000,"open":62886.9,"high":62891.01,"low":62868.315,"close":62876.2},{"timestamp":1726790880000,"open":62876.47,"high":62880.98,"low":62858.11,"close":62863.235},{"timestamp":1726790940000,"open":62863.51,"high":62916.68,"low":62863.235,"close":62888.78},{"timestamp":1726791000000,"open":62888.7,"high":62889.07,"low":62863.735,"close":62866.86},{"timestamp":1726791060000,"open":62867.095,"high":62893.18,"low":62866.39,"close":62885.295},{"timestamp":1726791120000,"open":62885.56,"high":62885.56,"low":62834.59,"close":62840.81},{"timestamp":1726791180000,"open":62840.92,"high":62885.255,"low":62835.44,"close":62859.02},{"timestamp":1726791240000,"open":62859.285,"high":62905.515,"low":62859.02,"close":62902.37},{"timestamp":1726791300000,"open":62902.93,"high":62920.69,"low":62875.835,"close":62919.615},{"timestamp":1726791360000,"open":62919.075,"high":62920.685,"low":62848.775,"close":62849.82},{"timestamp":1726791420000,"open":62849.96,"high":62857.36,"low":62835.72,"close":62835.96},{"timestamp":1726791480000,"open":62836.07,"high":62873.58,"low":62832.8,"close":62871.98},{"timestamp":1726791540000,"open":62872.18,"high":62872.7,"low":62835.43,"close":62835.72},{"timestamp":1726791600000,"open":62836.21,"high":62865.655,"low":62835.72,"close":62862.86},{"timestamp":1726791660000,"open":62862.37,"high":62862.86,"low":62842.525,"close":62846.11},{"timestamp":1726791720000,"open":62846.645,"high":62857.05,"low":62828.405,"close":62853.815},{"timestamp":1726791780000,"open":62854.08,"high":62876.26,"low":62844.99,"close":62866.34},{"timestamp":1726791840000,"open":62866.31,"high":62866.34,"low":62845.575,"close":62854.18},{"timestamp":1726791900000,"open":62854.13,"high":62854.36,"low":62828.765,"close":62848.2},{"timestamp":1726791960000,"open":62848.13,"high":62873.9,"low":62833.445,"close":62871.38},{"timestamp":1726792020000,"open":62871.115,"high":62878.13,"low":62850.425,"close":62851.98},{"timestamp":1726792080000,"open":62851.78,"high":62852.68,"low":62793.865,"close":62798.9},{"timestamp":1726792140000,"open":62798.42,"high":62798.9,"low":62781.59,"close":62791.84},{"timestamp":1726792200000,"open":62791.51,"high":62817.64,"low":62784.065,"close":62798.92},{"timestamp":1726792260000,"open":62798.24,"high":62825.195,"low":62790.03,"close":62808.74},{"timestamp":1726792320000,"open":62809.32,"high":62819.865,"low":62776.44,"close":62776.98},{"timestamp":1726792380000,"open":62777.14,"high":62777.44,"low":62694.42,"close":62725.52},{"timestamp":1726792440000,"open":62725.15,"high":62769.245,"low":62724.95,"close":62752.68},{"timestamp":1726792500000,"open":62752.24,"high":62757.16,"low":62679.84,"close":62711.06},{"timestamp":1726792560000,"open":62710.7,"high":62755.29,"low":62710.52,"close":62738.86},{"timestamp":1726792620000,"open":62739.28,"high":62749.125,"low":62704.34,"close":62721.76},{"timestamp":1726792680000,"open":62722.04,"high":62745.16,"low":62721.57,"close":62733.825},{"timestamp":1726792740000,"open":62734.09,"high":62824.405,"low":62732.175,"close":62820.92},{"timestamp":1726792800000,"open":62820.84,"high":62875.4,"low":62811.62,"close":62833.29},{"timestamp":1726792860000,"open":62832.72,"high":62863.26,"low":62832.37,"close":62845.42},{"timestamp":1726792920000,"open":62845.435,"high":62853.74,"low":62841.365,"close":62852.4},{"timestamp":1726792980000,"open":62852.46,"high":62857.02,"low":62837.58,"close":62848.9},{"timestamp":1726793040000,"open":62848.95,"high":62874.66,"low":62848.28,"close":62867},{"timestamp":1726793100000,"open":62867.06,"high":62867.155,"low":62841.06,"close":62858.145},{"timestamp":1726793160000,"open":62858.41,"high":62874.51,"low":62846.36,"close":62871.98},{"timestamp":1726793220000,"open":62872.2,"high":62939.09,"low":62871.98,"close":62938.34},{"timestamp":1726793280000,"open":62938.46,"high":62938.74,"low":62909.82,"close":62911.28},{"timestamp":1726793340000,"open":62911.32,"high":62938.17,"low":62906.14,"close":62935.085},{"timestamp":1726793400000,"open":62935.35,"high":62936.41,"low":62900.48,"close":62900.88},{"timestamp":1726793460000,"open":62900.94,"high":62900.94,"low":62851.985,"close":62871.64},{"timestamp":1726793520000,"open":62871.86,"high":62871.94,"low":62830.84,"close":62831.41},{"timestamp":1726793580000,"open":62831.85,"high":62846.64,"low":62831.28,"close":62846},{"timestamp":1726793640000,"open":62845.94,"high":62884.69,"low":62845.01,"close":62863.52},{"timestamp":1726793700000,"open":62863.84,"high":62889.38,"low":62852.15,"close":62888.91},{"timestamp":1726793760000,"open":62889.06,"high":62890.04,"low":62841.52,"close":62842.5},{"timestamp":1726793820000,"open":62841.92,"high":62842.5,"low":62801.2,"close":62807.4},{"timestamp":1726793880000,"open":62807.28,"high":62815.38,"low":62781.26,"close":62787.7},{"timestamp":1726793940000,"open":62787.82,"high":62788.48,"low":62760.78,"close":62763.44},{"timestamp":1726794000000,"open":62763.6,"high":62779.57,"low":62749.82,"close":62766.48},{"timestamp":1726794060000,"open":62766.06,"high":62784.28,"low":62753.795,"close":62754.43},{"timestamp":1726794120000,"open":62754.48,"high":62769.54,"low":62720.9,"close":62720.9},{"timestamp":1726794180000,"open":62720.44,"high":62720.9,"low":62686.05,"close":62694.08},{"timestamp":1726794240000,"open":62694.04,"high":62746.99,"low":62693.8,"close":62718.72},{"timestamp":1726794300000,"open":62718.88,"high":62719.03,"low":62685.49,"close":62687},{"timestamp":1726794360000,"open":62687.08,"high":62690.65,"low":62673.24,"close":62675.08},{"timestamp":1726794420000,"open":62675.27,"high":62675.53,"low":62619.94,"close":62635.515},{"timestamp":1726794480000,"open":62635.26,"high":62638.95,"low":62625.78,"close":62633.22},{"timestamp":1726794540000,"open":62633.11,"high":62673.495,"low":62623.39,"close":62671.78},{"timestamp":1726794600000,"open":62672.08,"high":62672.66,"low":62624.21,"close":62643.36},{"timestamp":1726794660000,"open":62642.84,"high":62707.175,"low":62642.34,"close":62706.62},{"timestamp":1726794720000,"open":62705.865,"high":62785.99,"low":62705.61,"close":62779.76},{"timestamp":1726794780000,"open":62779.9,"high":62785.84,"low":62699.18,"close":62699.3},{"timestamp":1726794840000,"open":62699.5,"high":62712.24,"low":62666.88,"close":62711.73},{"timestamp":1726794900000,"open":62711.36,"high":62766.97,"low":62699.74,"close":62766.97},{"timestamp":1726794960000,"open":62766.92,"high":62767.37,"low":62742.905,"close":62750.16},{"timestamp":1726795020000,"open":62750.49,"high":62813.04,"low":62749.58,"close":62813.04},{"timestamp":1726795080000,"open":62813.87,"high":62820.28,"low":62793.715,"close":62794.45},{"timestamp":1726795140000,"open":62794.14,"high":62817.94,"low":62793.99,"close":62798.74},{"timestamp":1726795200000,"open":62798.86,"high":62816.665,"low":62766.87,"close":62777.48},{"timestamp":1726795260000,"open":62776.77,"high":62813.98,"low":62776.77,"close":62801.02},{"timestamp":1726795320000,"open":62801.06,"high":62801.18,"low":62774.485,"close":62780.585},{"timestamp":1726795380000,"open":62780.335,"high":62780.585,"low":62737.925,"close":62737.925},{"timestamp":1726795440000,"open":62737.72,"high":62737.925,"low":62701.12,"close":62707.9},{"timestamp":1726795500000,"open":62710.535,"high":62744.76,"low":62704.38,"close":62743.38},{"timestamp":1726795560000,"open":62743.3,"high":62798.06,"low":62742.03,"close":62776.2},{"timestamp":1726795620000,"open":62780.055,"high":62834.62,"low":62776.2,"close":62833.22},{"timestamp":1726795680000,"open":62832.96,"high":62853.22,"low":62829.305,"close":62839.04},{"timestamp":1726795740000,"open":62838.515,"high":62848.9,"low":62837.375,"close":62840.62},{"timestamp":1726795800000,"open":62840.3,"high":62907.66,"low":62840.3,"close":62906.84},{"timestamp":1726795860000,"open":62907.08,"high":62907.18,"low":62883.28,"close":62894.14},{"timestamp":1726795920000,"open":62894.58,"high":62955.59,"low":62887.6,"close":62954.78},{"timestamp":1726795980000,"open":62955.13,"high":62995.55,"low":62952.59,"close":62980.6},{"timestamp":1726796040000,"open":62980.38,"high":62997.96,"low":62967.69,"close":62967.7},{"timestamp":1726796100000,"open":62967.64,"high":63009.1,"low":62967.64,"close":62998.4},{"timestamp":1726796160000,"open":62998.5,"high":63000.22,"low":62951.34,"close":62954.97},{"timestamp":1726796220000,"open":62955.31,"high":62958.08,"low":62936.4,"close":62936.4},{"timestamp":1726796280000,"open":62936.48,"high":62959.665,"low":62936.4,"close":62946.33},{"timestamp":1726796340000,"open":62945.88,"high":62948.635,"low":62930.4,"close":62931.92},{"timestamp":1726796400000,"open":62931.57,"high":62936.28,"low":62920.595,"close":62924.52},{"timestamp":1726796460000,"open":62924.4,"high":62950.92,"low":62924.34,"close":62949.72},{"timestamp":1726796520000,"open":62949.87,"high":62950.68,"low":62947.4,"close":62947.82},{"timestamp":1726796580000,"open":62948.57,"high":62980.06,"low":62947.82,"close":62972.98},{"timestamp":1726796640000,"open":62973.24,"high":62973.29,"low":62952.94,"close":62963.38},{"timestamp":1726796700000,"open":62963.48,"high":62996.78,"low":62962.91,"close":62992.15},{"timestamp":1726796760000,"open":62993.88,"high":63014.5,"low":62988.36,"close":62993.985},{"timestamp":1726796820000,"open":62992.925,"high":63046.68,"low":62986.84,"close":63046.16},{"timestamp":1726796880000,"open":63046.3,"high":63055.82,"low":63004.105,"close":63004.22},{"timestamp":1726796940000,"open":63004.065,"high":63004.22,"low":62983.22,"close":62989.16},{"timestamp":1726797000000,"open":62989.79,"high":63007.29,"low":62975.655,"close":63006.065},{"timestamp":1726797060000,"open":63006.11,"high":63006.11,"low":62986,"close":63003.14},{"timestamp":1726797120000,"open":63003.4,"high":63005.25,"low":62990.74,"close":63004.5},{"timestamp":1726797180000,"open":63004.58,"high":63004.94,"low":62992.36,"close":63003.16},{"timestamp":1726797240000,"open":63003.64,"high":63004.08,"low":63000.84,"close":63001.5},{"timestamp":1726797300000,"open":63001.55,"high":63171.53,"low":63001.12,"close":63168.46},{"timestamp":1726797360000,"open":63167.28,"high":63168.46,"low":63070.26,"close":63070.34},{"timestamp":1726797420000,"open":63070.58,"high":63101.98,"low":63041.105,"close":63099.3},{"timestamp":1726797480000,"open":63098.7,"high":63099.3,"low":62982.64,"close":62998.76},{"timestamp":1726797540000,"open":62998.67,"high":63039.015,"low":62996.54,"close":63039.015},{"timestamp":1726797600000,"open":63042.55,"high":63050.58,"low":63023.09,"close":63031.43},{"timestamp":1726797660000,"open":63031.14,"high":63085.715,"low":63030.68,"close":63082.35},{"timestamp":1726797720000,"open":63081.825,"high":63112.14,"low":63068.84,"close":63101.25},{"timestamp":1726797780000,"open":63101.52,"high":63121.48,"low":63100.43,"close":63120.32},{"timestamp":1726797840000,"open":63120.3,"high":63120.32,"low":63071.46,"close":63073.1},{"timestamp":1726797900000,"open":63074.22,"high":63074.22,"low":62996.17,"close":63030.525},{"timestamp":1726797960000,"open":63030.27,"high":63030.525,"low":63006.815,"close":63007.64},{"timestamp":1726798020000,"open":63007.79,"high":63034.09,"low":63007.1,"close":63007.61},{"timestamp":1726798080000,"open":63001.795,"high":63007.61,"low":62979.97,"close":62981.57},{"timestamp":1726798140000,"open":62981.59,"high":62981.61,"low":62972.3,"close":62974.56},{"timestamp":1726798200000,"open":62974.215,"high":62985.855,"low":62973.27,"close":62974.08},{"timestamp":1726798260000,"open":62974.31,"high":62994.5,"low":62967.72,"close":62991.35},{"timestamp":1726798320000,"open":62990.98,"high":63004.52,"low":62985.895,"close":62987.65},{"timestamp":1726798380000,"open":62987.48,"high":62990.01,"low":62964.41,"close":62970.67},{"timestamp":1726798440000,"open":62970.54,"high":62971.16,"low":62963.38,"close":62966.48},{"timestamp":1726798500000,"open":62966.29,"high":63007.68,"low":62963.64,"close":62996.02},{"timestamp":1726798560000,"open":62996.92,"high":62999.13,"low":62974.725,"close":62974.99},{"timestamp":1726798620000,"open":62974.955,"high":62990.16,"low":62969.43,"close":62987.46},{"timestamp":1726798680000,"open":62986.78,"high":62987.46,"low":62955.02,"close":62956.02},{"timestamp":1726798740000,"open":62954.96,"high":62957.36,"low":62941.76,"close":62941.94},{"timestamp":1726798800000,"open":62942.26,"high":62942.38,"low":62903.42,"close":62903.42},{"timestamp":1726798860000,"open":62903.47,"high":62903.67,"low":62848.96,"close":62849.58},{"timestamp":1726798920000,"open":62849.38,"high":62849.62,"low":62833.88,"close":62834.75},{"timestamp":1726798980000,"open":62834.66,"high":62835.3,"low":62826.61,"close":62829.83},{"timestamp":1726799040000,"open":62830.13,"high":62830.8,"low":62826.26,"close":62827.9},{"timestamp":1726799100000,"open":62827.64,"high":62875.2,"low":62826.42,"close":62874.91},{"timestamp":1726799160000,"open":62874.45,"high":62900.58,"low":62864.385,"close":62893.64},{"timestamp":1726799220000,"open":62893.95,"high":62899.8,"low":62893.27,"close":62897.56},{"timestamp":1726799280000,"open":62897.84,"high":62961.3,"low":62897.28,"close":62959.825},{"timestamp":1726799340000,"open":62959.81,"high":62964.18,"low":62932.03,"close":62932.645},{"timestamp":1726799400000,"open":62932.65,"high":62938.42,"low":62917.52,"close":62917.74},{"timestamp":1726799460000,"open":62917.61,"high":62984.46,"low":62913.895,"close":62984.46},{"timestamp":1726799520000,"open":62984.7,"high":63022.84,"low":62974.875,"close":62976.5},{"timestamp":1726799580000,"open":62976.44,"high":62989.095,"low":62975.235,"close":62976.295},{"timestamp":1726799640000,"open":62976.805,"high":62981.92,"low":62955.57,"close":62960.72},{"timestamp":1726799700000,"open":62961.32,"high":62984.65,"low":62958.14,"close":62975.87},{"timestamp":1726799760000,"open":62976.125,"high":63004.47,"low":62975.87,"close":62992.65},{"timestamp":1726799820000,"open":62992.655,"high":62994.94,"low":62952.785,"close":62961.31},{"timestamp":1726799880000,"open":62961.06,"high":62988.02,"low":62945.52,"close":62985.75},{"timestamp":1726799940000,"open":62985.16,"high":62999.54,"low":62985.16,"close":62998.1},{"timestamp":1726800000000,"open":62998.6,"high":63009.49,"low":62981.035,"close":62981.555},{"timestamp":1726800060000,"open":62981.81,"high":62985.94,"low":62981.345,"close":62981.815},{"timestamp":1726800120000,"open":62981.785,"high":63003.185,"low":62973.84,"close":62985.44},{"timestamp":1726800180000,"open":62985.94,"high":62986.195,"low":62973.93,"close":62978.24},{"timestamp":1726800240000,"open":62978.26,"high":62978.51,"low":62944.51,"close":62946.26},{"timestamp":1726800300000,"open":62945.915,"high":62946.66,"low":62921.2,"close":62937.91},{"timestamp":1726800360000,"open":62938.53,"high":62961.77,"low":62936.46,"close":62961},{"timestamp":1726800420000,"open":62960.78,"high":62961.13,"low":62931.34,"close":62932.77},{"timestamp":1726800480000,"open":62933.28,"high":62962.25,"low":62932.77,"close":62960.36},{"timestamp":1726800540000,"open":62960.49,"high":62961.98,"low":62927.07,"close":62930.545},{"timestamp":1726800600000,"open":62930.55,"high":62950.765,"low":62915.705,"close":62917.68},{"timestamp":1726800660000,"open":62918.06,"high":62918.06,"low":62864.78,"close":62865.825},{"timestamp":1726800720000,"open":62866.345,"high":62904.36,"low":62856.175,"close":62870.62},{"timestamp":1726800780000,"open":62871.14,"high":62993.64,"low":62870.36,"close":62993.64},{"timestamp":1726800840000,"open":62993.54,"high":63054.8,"low":62993.54,"close":63054.035},{"timestamp":1726800900000,"open":63054.45,"high":63065.84,"low":63035.87,"close":63063.75},{"timestamp":1726800960000,"open":63063.45,"high":63083.825,"low":63061.36,"close":63081.81},{"timestamp":1726801020000,"open":63081.84,"high":63103.01,"low":63080.8,"close":63102.7},{"timestamp":1726801080000,"open":63102.58,"high":63103.01,"low":63082.995,"close":63099.16},{"timestamp":1726801140000,"open":63099.5,"high":63123.32,"low":63098.94,"close":63122.9},{"timestamp":1726801200000,"open":63122.49,"high":63122.97,"low":63091.44,"close":63095.26},{"timestamp":1726801260000,"open":63095.11,"high":63119.98,"low":63094.74,"close":63118.13},{"timestamp":1726801320000,"open":63118.2,"high":63120.2,"low":63083.18,"close":63084.19},{"timestamp":1726801380000,"open":63084.22,"high":63205.56,"low":63084.19,"close":63196.18},{"timestamp":1726801440000,"open":63197.18,"high":63256.26,"low":63176.765,"close":63251.645},{"timestamp":1726801500000,"open":63251.685,"high":63327.945,"low":63231.68,"close":63231.68},{"timestamp":1726801560000,"open":63231.49,"high":63233.14,"low":63188.375,"close":63227.36},{"timestamp":1726801620000,"open":63227.63,"high":63284.805,"low":63226.745,"close":63244.2},{"timestamp":1726801680000,"open":63244.26,"high":63282.41,"low":63219.35,"close":63244.96},{"timestamp":1726801740000,"open":63245,"high":63256.225,"low":63228.3,"close":63234.2},{"timestamp":1726801800000,"open":63234.44,"high":63237.88,"low":63190.36,"close":63197.505},{"timestamp":1726801860000,"open":63197.75,"high":63263.655,"low":63197.505,"close":63239.12},{"timestamp":1726801920000,"open":63239.22,"high":63239.68,"low":63182.58,"close":63184.62},{"timestamp":1726801980000,"open":63185.3,"high":63213.2,"low":63181.845,"close":63184.825},{"timestamp":1726802040000,"open":63181.27,"high":63186.22,"low":63170.2,"close":63172.94},{"timestamp":1726802100000,"open":63172.64,"high":63193.85,"low":63143.73,"close":63182.135},{"timestamp":1726802160000,"open":63181.99,"high":63227.3,"low":63179.71,"close":63226.22},{"timestamp":1726802220000,"open":63226.06,"high":63314.1,"low":63225.72,"close":63305.51},{"timestamp":1726802280000,"open":63300.73,"high":63305.51,"low":63269.3,"close":63304.08},{"timestamp":1726802340000,"open":63304.3,"high":63335.66,"low":63285.42,"close":63320.16},{"timestamp":1726802400000,"open":63320.06,"high":63362.06,"low":63320.06,"close":63329.02},{"timestamp":1726802460000,"open":63328.6,"high":63353.94,"low":63282.525,"close":63285.18},{"timestamp":1726802520000,"open":63285,"high":63298.205,"low":63256.21,"close":63270.31},{"timestamp":1726802580000,"open":63269.12,"high":63272.62,"low":63247.68,"close":63250.64},{"timestamp":1726802640000,"open":63250.47,"high":63285.62,"low":63250.47,"close":63284.84},{"timestamp":1726802700000,"open":63285.16,"high":63285.52,"low":63226.99,"close":63231.94},{"timestamp":1726802760000,"open":63232.15,"high":63269.21,"low":63226.36,"close":63263.86},{"timestamp":1726802820000,"open":63264.15,"high":63298.12,"low":63263.62,"close":63268.065},{"timestamp":1726802880000,"open":63268.92,"high":63298.11,"low":63268.065,"close":63283.99},{"timestamp":1726802940000,"open":63280.715,"high":63289.26,"low":63273.83,"close":63277.76},{"timestamp":1726803000000,"open":63277.92,"high":63329.06,"low":63265.41,"close":63326.74},{"timestamp":1726803060000,"open":63326.24,"high":63326.92,"low":63277.71,"close":63281.55},{"timestamp":1726803120000,"open":63281.52,"high":63322.56,"low":63271.32,"close":63322.26},{"timestamp":1726803180000,"open":63321.9,"high":63340.06,"low":63316.34,"close":63338.9},{"timestamp":1726803240000,"open":63338.5,"high":63344.11,"low":63320.07,"close":63331.14},{"timestamp":1726803300000,"open":63330.68,"high":63331.7,"low":63281.04,"close":63304.56},{"timestamp":1726803360000,"open":63304.4,"high":63328.18,"low":63302.94,"close":63328.1},{"timestamp":1726803420000,"open":63327.39,"high":63328.1,"low":63316.48,"close":63319.77},{"timestamp":1726803480000,"open":63320.18,"high":63359.27,"low":63319.72,"close":63349.17},{"timestamp":1726803540000,"open":63349.52,"high":63355.4,"low":63342.205,"close":63353.48},{"timestamp":1726803600000,"open":63353.66,"high":63372.56,"low":63342.25,"close":63353.36},{"timestamp":1726803660000,"open":63352.8,"high":63353.66,"low":63291.83,"close":63311.7},{"timestamp":1726803720000,"open":63311.56,"high":63362.665,"low":63304.285,"close":63334.96},{"timestamp":1726803780000,"open":63334.96,"high":63371.34,"low":63328.795,"close":63371.1},{"timestamp":1726803840000,"open":63370.7,"high":63372.46,"low":63361.92,"close":63368.52},{"timestamp":1726803900000,"open":63368.16,"high":63397.88,"low":63367.88,"close":63373.86},{"timestamp":1726803960000,"open":63374.22,"high":63414.82,"low":63373.86,"close":63413.6},{"timestamp":1726804020000,"open":63412.98,"high":63420.42,"low":63410.805,"close":63416.8},{"timestamp":1726804080000,"open":63416.42,"high":63480.66,"low":63409.64,"close":63480.25},{"timestamp":1726804140000,"open":63478.15,"high":63536.08,"low":63448.135,"close":63513.15},{"timestamp":1726804200000,"open":63512.795,"high":63520.105,"low":63479.085,"close":63513.74},{"timestamp":1726804260000,"open":63513.855,"high":63566.56,"low":63513.055,"close":63564},{"timestamp":1726804320000,"open":63564.16,"high":63611.37,"low":63562.59,"close":63610.26},{"timestamp":1726804380000,"open":63610.44,"high":63663.7,"low":63609.96,"close":63634.49},{"timestamp":1726804440000,"open":63631.345,"high":63660.02,"low":63618.2,"close":63624.16},{"timestamp":1726804500000,"open":63624.6,"high":63625.84,"low":63554.67,"close":63587.56},{"timestamp":1726804560000,"open":63587.65,"high":63636.94,"low":63584.045,"close":63629.22},{"timestamp":1726804620000,"open":63628.375,"high":63651.11,"low":63627.6,"close":63636.59},{"timestamp":1726804680000,"open":63637.16,"high":63637.16,"low":63593.895,"close":63604.37},{"timestamp":1726804740000,"open":63604.6,"high":63747.56,"low":63604.37,"close":63739.405},{"timestamp":1726804800000,"open":63742.85,"high":63745.32,"low":63667.32,"close":63700.25},{"timestamp":1726804860000,"open":63700.36,"high":63874.59,"low":63699.96,"close":63859.845},{"timestamp":1726804920000,"open":63859.455,"high":63859.845,"low":63785.52,"close":63791.345},{"timestamp":1726804980000,"open":63789.775,"high":63892.5,"low":63788.73,"close":63892.21},{"timestamp":1726805040000,"open":63891.76,"high":63915.28,"low":63827.53,"close":63901.7},{"timestamp":1726805100000,"open":63901.42,"high":63901.7,"low":63836.34,"close":63853.495},{"timestamp":1726805160000,"open":63850.335,"high":63942.24,"low":63843.71,"close":63930.55},{"timestamp":1726805220000,"open":63930.2,"high":63949.88,"low":63901.595,"close":63938.94},{"timestamp":1726805280000,"open":63938.365,"high":64066.82,"low":63932.06,"close":64040.785},{"timestamp":1726805340000,"open":64041.135,"high":64126.48,"low":64006.18,"close":64057.45},{"timestamp":1726805400000,"open":64057.32,"high":64066.94,"low":64001.49,"close":64027.24},{"timestamp":1726805460000,"open":64027.215,"high":64092.14,"low":64011.395,"close":64060.91},{"timestamp":1726805520000,"open":64060.92,"high":64102.9,"low":64006.145,"close":64006.4},{"timestamp":1726805580000,"open":64005.805,"high":64036.185,"low":63980.945,"close":64029.42},{"timestamp":1726805640000,"open":64029.9,"high":64033.14,"low":63951.57,"close":63951.57},{"timestamp":1726805700000,"open":63951.035,"high":63981.75,"low":63905.29,"close":63974.745},{"timestamp":1726805760000,"open":63974.54,"high":64057.415,"low":63935.68,"close":64000.225},{"timestamp":1726805820000,"open":64000.145,"high":64087.61,"low":63998.24,"close":64056.66},{"timestamp":1726805880000,"open":64057,"high":64070.625,"low":64000.36,"close":64000.78},{"timestamp":1726805940000,"open":64000.695,"high":64043.55,"low":63983.4,"close":64040.31},{"timestamp":1726806000000,"open":64040.83,"high":63994.26,"low":63932.715,"close":63932.715},{"timestamp":1726806060000,"open":63932.705,"high":63937.44,"low":63815.54,"close":63834.26},{"timestamp":1726806120000,"open":63834.215,"high":63973.46,"low":63754.08,"close":63973.46},{"timestamp":1726806180000,"open":63973.69,"high":63988.365,"low":63811.16,"close":63828.24},{"timestamp":1726806240000,"open":63828.28,"high":63892.65,"low":63816.35,"close":63827.06},{"timestamp":1726806300000,"open":63826.78,"high":63851.135,"low":63792.3,"close":63806.1},{"timestamp":1726806360000,"open":63804.88,"high":63816.49,"low":63765.99,"close":63787.7},{"timestamp":1726806420000,"open":63787.9,"high":63810.285,"low":63778.865,"close":63786.31},{"timestamp":1726806480000,"open":63786.145,"high":63873.155,"low":63779.745,"close":63867.85},{"timestamp":1726806540000,"open":63867.565,"high":63882.25,"low":63856.19,"close":63865.54},{"timestamp":1726806600000,"open":63866.06,"high":63866.06,"low":63792.025,"close":63831.41},{"timestamp":1726806660000,"open":63831.74,"high":63851.71,"low":63795.04,"close":63795.44},{"timestamp":1726806720000,"open":63795.54,"high":63805.31,"low":63768.15,"close":63769.61},{"timestamp":1726806780000,"open":63769.87,"high":63804.23,"low":63769.61,"close":63793.96},{"timestamp":1726806840000,"open":63793.68,"high":63794.61,"low":63765.33,"close":63774.56},{"timestamp":1726806900000,"open":63774.72,"high":63805.43,"low":63764.25,"close":63803.645},{"timestamp":1726806960000,"open":63803.385,"high":63822.26,"low":63738.62,"close":63739.07},{"timestamp":1726807020000,"open":63739.1,"high":63780.9,"low":63729.56,"close":63761.84},{"timestamp":1726807080000,"open":63761.54,"high":63840.74,"low":63761.48,"close":63831.84},{"timestamp":1726807140000,"open":63831.14,"high":63895.965,"low":63814.59,"close":63891.33},{"timestamp":1726807200000,"open":63891.625,"high":63942.65,"low":63883.05,"close":63935.96},{"timestamp":1726807260000,"open":63935.76,"high":63958.6,"low":63909.555,"close":63958.6},{"timestamp":1726807320000,"open":63958.28,"high":64003.39,"low":63941.34,"close":63968.37},{"timestamp":1726807380000,"open":63968.32,"high":63983.815,"low":63944.105,"close":63962.88},{"timestamp":1726807440000,"open":63963.56,"high":63965.32,"low":63910.255,"close":63912.67},{"timestamp":1726807500000,"open":63912.58,"high":63942,"low":63912.58,"close":63926.41},{"timestamp":1726807560000,"open":63926.26,"high":63943.52,"low":63904.14,"close":63904.51},{"timestamp":1726807620000,"open":63904.505,"high":63908.495,"low":63862.58,"close":63883.01},{"timestamp":1726807680000,"open":63882.66,"high":63947.22,"low":63882.66,"close":63946.71},{"timestamp":1726807740000,"open":63947.18,"high":63963.155,"low":63909.26,"close":63910.105},{"timestamp":1726807800000,"open":63901.565,"high":63945.52,"low":63895.985,"close":63910.72},{"timestamp":1726807860000,"open":63910.96,"high":63928.715,"low":63875.1,"close":63875.7},{"timestamp":1726807920000,"open":63875.86,"high":63913.45,"low":63851.22,"close":63907.6},{"timestamp":1726807980000,"open":63907.81,"high":63921.4,"low":63845.76,"close":63845.83},{"timestamp":1726808040000,"open":63846.095,"high":63847.455,"low":63781.42,"close":63791.52},{"timestamp":1726808100000,"open":63790.18,"high":63804.71,"low":63783.72,"close":63788.57},{"timestamp":1726808160000,"open":63788.63,"high":63818.735,"low":63758.15,"close":63818.735},{"timestamp":1726808220000,"open":63824.65,"high":63842.42,"low":63817.34,"close":63841.7},{"timestamp":1726808280000,"open":63841.72,"high":63865.65,"low":63828.76,"close":63838.13},{"timestamp":1726808340000,"open":63836.535,"high":63845.38,"low":63836.265,"close":63844.02},{"timestamp":1726808400000,"open":63844.64,"high":63845.02,"low":63812.105,"close":63813.24},{"timestamp":1726808460000,"open":63813.26,"high":63814.42,"low":63785.21,"close":63792.23},{"timestamp":1726808520000,"open":63792.2,"high":63794.66,"low":63769.22,"close":63790.62},{"timestamp":1726808580000,"open":63790.16,"high":63845.78,"low":63790.16,"close":63843.77},{"timestamp":1726808640000,"open":63843.895,"high":63899.61,"low":63843.44,"close":63899.37},{"timestamp":1726808700000,"open":63899.27,"high":63904.45,"low":63870.24,"close":63902.91},{"timestamp":1726808760000,"open":63902.3,"high":63929.555,"low":63895.58,"close":63896.72},{"timestamp":1726808820000,"open":63897.13,"high":63897.56,"low":63853.08,"close":63885.145},{"timestamp":1726808880000,"open":63887.225,"high":63924.3,"low":63885.145,"close":63921.69},{"timestamp":1726808940000,"open":63921.48,"high":63924.24,"low":63895.87,"close":63896.38},{"timestamp":1726809000000,"open":63896.39,"high":63897.69,"low":63855.06,"close":63855.4},{"timestamp":1726809060000,"open":63855.34,"high":63880.35,"low":63836.03,"close":63841.18},{"timestamp":1726809120000,"open":63841.2,"high":63875.68,"low":63836.28,"close":63874.63},{"timestamp":1726809180000,"open":63874.78,"high":63883.39,"low":63855.53,"close":63855.53},{"timestamp":1726809240000,"open":63855.43,"high":63879.18,"low":63855.43,"close":63863.18},{"timestamp":1726809300000,"open":63863.64,"high":63896.345,"low":63863.18,"close":63892.4},{"timestamp":1726809360000,"open":63892.62,"high":63923.315,"low":63878.22,"close":63904.435},{"timestamp":1726809420000,"open":63904.5,"high":63967.31,"low":63904.435,"close":63956.08},{"timestamp":1726809480000,"open":63955.88,"high":63989.84,"low":63941.15,"close":63965.22},{"timestamp":1726809540000,"open":63965.34,"high":63987.81,"low":63965.1,"close":63984.72},{"timestamp":1726809600000,"open":63985.54,"high":63999.57,"low":63980.82,"close":63998.16},{"timestamp":1726809660000,"open":63997.84,"high":64027.39,"low":63898.435,"close":63900.74},{"timestamp":1726809720000,"open":63900.9,"high":63966.495,"low":63900.15,"close":63940.25},{"timestamp":1726809780000,"open":63939.78,"high":63940.25,"low":63815.41,"close":63828.4},{"timestamp":1726809840000,"open":63828.92,"high":63862.94,"low":63794.435,"close":63798.86},{"timestamp":1726809900000,"open":63798.97,"high":63872.965,"low":63798.56,"close":63833.79},{"timestamp":1726809960000,"open":63833.96,"high":63899.685,"low":63828.58,"close":63862.38},{"timestamp":1726810020000,"open":63862.62,"high":63874.72,"low":63848.36,"close":63848.82},{"timestamp":1726810080000,"open":63848.71,"high":63868.515,"low":63827.03,"close":63827.03},{"timestamp":1726810140000,"open":63819.78,"high":63827.585,"low":63800.9,"close":63801.56},{"timestamp":1726810200000,"open":63801.58,"high":63816.525,"low":63801.56,"close":63810.88},{"timestamp":1726810260000,"open":63810.97,"high":63828.585,"low":63760.39,"close":63763.78},{"timestamp":1726810320000,"open":63763.52,"high":63802.24,"low":63763.38,"close":63800.12},{"timestamp":1726810380000,"open":63816.695,"high":63891.6,"low":63800.12,"close":63861.24},{"timestamp":1726810440000,"open":63860.88,"high":63868.34,"low":63840.62,"close":63845.39},{"timestamp":1726810500000,"open":63845.13,"high":63845.39,"low":63782.105,"close":63788.685},{"timestamp":1726810560000,"open":63788.95,"high":63805.7,"low":63773.25,"close":63774.925},{"timestamp":1726810620000,"open":63774.785,"high":63825.47,"low":63772.11,"close":63811.405},{"timestamp":1726810680000,"open":63811.425,"high":63811.8,"low":63785.105,"close":63786.01},{"timestamp":1726810740000,"open":63786.2,"high":63808.28,"low":63785.79,"close":63798.145},{"timestamp":1726810800000,"open":63797.63,"high":63798.54,"low":63778.195,"close":63780.57},{"timestamp":1726810860000,"open":63771.045,"high":63780.57,"low":63753.11,"close":63753.11},{"timestamp":1726810920000,"open":63753.095,"high":63753.11,"low":63709.26,"close":63709.94},{"timestamp":1726810980000,"open":63709.535,"high":63740.04,"low":63709.47,"close":63714.17},{"timestamp":1726811040000,"open":63714.8,"high":63734.17,"low":63698.45,"close":63701},{"timestamp":1726811100000,"open":63700.81,"high":63702.38,"low":63626.09,"close":63643.82},{"timestamp":1726811160000,"open":63643.835,"high":63725.385,"low":63611.51,"close":63714.89},{"timestamp":1726811220000,"open":63714.455,"high":63749.24,"low":63712.18,"close":63746.83},{"timestamp":1726811280000,"open":63748.615,"high":63801.78,"low":63746.83,"close":63788.51},{"timestamp":1726811340000,"open":63788.325,"high":63792.125,"low":63758.95,"close":63774.66},{"timestamp":1726811400000,"open":63774.47,"high":63813.78,"low":63770.09,"close":63784.87},{"timestamp":1726811460000,"open":63784.86,"high":63818.51,"low":63784.695,"close":63799.93},{"timestamp":1726811520000,"open":63794.28,"high":63799.93,"low":63779.46,"close":63780.39},{"timestamp":1726811580000,"open":63780.28,"high":63786.305,"low":63748.815,"close":63761.355},{"timestamp":1726811640000,"open":63761.135,"high":63761.355,"low":63709.96,"close":63710.205},{"timestamp":1726811700000,"open":63710.185,"high":63734.38,"low":63709.67,"close":63734.125},{"timestamp":1726811760000,"open":63734.385,"high":63751.475,"low":63722.82,"close":63726.955},{"timestamp":1726811820000,"open":63727.195,"high":63755.6,"low":63726.955,"close":63750.51},{"timestamp":1726811880000,"open":63749.995,"high":63780.785,"low":63749.415,"close":63774.54},{"timestamp":1726811940000,"open":63775.6,"high":63811.38,"low":63769.23,"close":63810.66},{"timestamp":1726812000000,"open":63812.83,"high":63864.7,"low":63810.66,"close":63860.48},{"timestamp":1726812060000,"open":63860.06,"high":63919.48,"low":63860.06,"close":63894.025},{"timestamp":1726812120000,"open":63893.77,"high":63894.025,"low":63838.21,"close":63838.42},{"timestamp":1726812180000,"open":63836.56,"high":63861.09,"low":63821.28,"close":63853.56},{"timestamp":1726812240000,"open":63852.05,"high":63853.56,"low":63800.995,"close":63803.995},{"timestamp":1726812300000,"open":63803.485,"high":63804.76,"low":63783.88,"close":63784.2},{"timestamp":1726812360000,"open":63784.76,"high":63792.73,"low":63779.86,"close":63782.4},{"timestamp":1726812420000,"open":63782.395,"high":63836.49,"low":63758.235,"close":63830.205},{"timestamp":1726812480000,"open":63830.545,"high":63833.76,"low":63794.67,"close":63801.96},{"timestamp":1726812540000,"open":63801.81,"high":63809.645,"low":63787.89,"close":63806.725},{"timestamp":1726812600000,"open":63806.09,"high":63806.895,"low":63781.3,"close":63783.015},{"timestamp":1726812660000,"open":63782.915,"high":63802.245,"low":63774.22,"close":63775.46},{"timestamp":1726812720000,"open":63775.08,"high":63775.7,"low":63731.62,"close":63731.76},{"timestamp":1726812780000,"open":63731.34,"high":63732.55,"low":63685.56,"close":63686.19},{"timestamp":1726812840000,"open":63686.34,"high":63714.04,"low":63685.52,"close":63697.62},{"timestamp":1726812900000,"open":63697.39,"high":63697.62,"low":63646.655,"close":63647.06},{"timestamp":1726812960000,"open":63646.85,"high":63658.39,"low":63644.9,"close":63651.24},{"timestamp":1726813020000,"open":63651.6,"high":63687.16,"low":63644.89,"close":63680.98},{"timestamp":1726813080000,"open":63681.26,"high":63694.635,"low":63676.485,"close":63688.01},{"timestamp":1726813140000,"open":63687.85,"high":63739.96,"low":63686.72,"close":63739.08},{"timestamp":1726813200000,"open":63739.58,"high":63758.32,"low":63720.37,"close":63753.845},{"timestamp":1726813260000,"open":63753.79,"high":63765.395,"low":63718.56,"close":63720.02},{"timestamp":1726813320000,"open":63719.89,"high":63756.135,"low":63715.05,"close":63749.66},{"timestamp":1726813380000,"open":63749.67,"high":63751.56,"low":63733.51,"close":63734.8},{"timestamp":1726813440000,"open":63735.01,"high":63748.36,"low":63728.25,"close":63747.59},{"timestamp":1726813500000,"open":63747.48,"high":63783.715,"low":63744.26,"close":63758.86},{"timestamp":1726813560000,"open":63758.74,"high":63759.5,"low":63725.66,"close":63726.23},{"timestamp":1726813620000,"open":63726.39,"high":63734.96,"low":63711.6,"close":63712.38},{"timestamp":1726813680000,"open":63712.125,"high":63717.9,"low":63699.58,"close":63699.72},{"timestamp":1726813740000,"open":63699.94,"high":63704.67,"low":63695.715,"close":63695.715},{"timestamp":1726813800000,"open":63690.245,"high":63702.02,"low":63658.08,"close":63680.06},{"timestamp":1726813860000,"open":63680.305,"high":63693.87,"low":63677.35,"close":63677.35},{"timestamp":1726813920000,"open":63677.6,"high":63717.68,"low":63670.41,"close":63717.64},{"timestamp":1726813980000,"open":63719.595,"high":63766.07,"low":63707.47,"close":63735.08},{"timestamp":1726814040000,"open":63735.04,"high":63766.025,"low":63735.04,"close":63760.68},{"timestamp":1726814100000,"open":63759.87,"high":63770.53,"low":63742.5,"close":63753.62},{"timestamp":1726814160000,"open":63754.12,"high":63768.875,"low":63741.235,"close":63745.38},{"timestamp":1726814220000,"open":63745.36,"high":63799.475,"low":63745.06,"close":63790.09},{"timestamp":1726814280000,"open":63789.49,"high":63791.19,"low":63774.945,"close":63778.505},{"timestamp":1726814340000,"open":63778.755,"high":63804.03,"low":63778.505,"close":63780.975},{"timestamp":1726814400000,"open":63781.09,"high":63823.43,"low":63761.42,"close":63802.37},{"timestamp":1726814460000,"open":63802.625,"high":63822.015,"low":63796.315,"close":63811.5},{"timestamp":1726814520000,"open":63812.32,"high":63846.23,"low":63749.495,"close":63750.59},{"timestamp":1726814580000,"open":63750.07,"high":63752.45,"low":63711.425,"close":63723.2},{"timestamp":1726814640000,"open":63723.46,"high":63759.915,"low":63722.53,"close":63752.26},{"timestamp":1726814700000,"open":63752.4,"high":63788.495,"low":63748.84,"close":63752.36},{"timestamp":1726814760000,"open":63752.54,"high":63788.795,"low":63752.36,"close":63783.025},{"timestamp":1726814820000,"open":63783.235,"high":63791.755,"low":63776.285,"close":63781.78},{"timestamp":1726814880000,"open":63782.155,"high":63800.515,"low":63701.49,"close":63704.44},{"timestamp":1726814940000,"open":63704.48,"high":63731.16,"low":63704.28,"close":63727.39},{"timestamp":1726815000000,"open":63728.33,"high":63848.11,"low":63727.39,"close":63847.245},{"timestamp":1726815060000,"open":63847.575,"high":63854.595,"low":63802.58,"close":63835.305},{"timestamp":1726815120000,"open":63835.555,"high":63839.73,"low":63764.55,"close":63787.675},{"timestamp":1726815180000,"open":63787.285,"high":63798.08,"low":63772.335,"close":63790.31},{"timestamp":1726815240000,"open":63789.92,"high":63842.53,"low":63789.18,"close":63839.15},{"timestamp":1726815300000,"open":63839.4,"high":63840.01,"low":63787.31,"close":63787.31},{"timestamp":1726815360000,"open":63787.615,"high":63810.63,"low":63787.31,"close":63806.96},{"timestamp":1726815420000,"open":63807.04,"high":63807.49,"low":63787.195,"close":63790.335},{"timestamp":1726815480000,"open":63791.12,"high":63800.14,"low":63777.665,"close":63795.23},{"timestamp":1726815540000,"open":63795.46,"high":63800.4,"low":63786.32,"close":63792.345},{"timestamp":1726815600000,"open":63794.06,"high":63794.06,"low":63736.55,"close":63754.18},{"timestamp":1726815660000,"open":63753.42,"high":63766.415,"low":63731.14,"close":63732.68},{"timestamp":1726815720000,"open":63733.08,"high":63769.62,"low":63729.26,"close":63766.23},{"timestamp":1726815780000,"open":63765.8,"high":63766.61,"low":63715.265,"close":63718.14},{"timestamp":1726815840000,"open":63717.94,"high":63769.08,"low":63717.42,"close":63763.36},{"timestamp":1726815900000,"open":63763.46,"high":63770.16,"low":63694.94,"close":63695.73},{"timestamp":1726815960000,"open":63695.42,"high":63710.5,"low":63674.98,"close":63675.84},{"timestamp":1726816020000,"open":63675.61,"high":63676.61,"low":63649.075,"close":63650.535},{"timestamp":1726816080000,"open":63647.22,"high":63665.02,"low":63643.44,"close":63653.5},{"timestamp":1726816140000,"open":63658.1,"high":63663.71,"low":63644.165,"close":63647.18},{"timestamp":1726816200000,"open":63647.07,"high":63647.18,"low":63617.21,"close":63631.53},{"timestamp":1726816260000,"open":63631.965,"high":63651.695,"low":63625.52,"close":63649.745},{"timestamp":1726816320000,"open":63650.23,"high":63695.32,"low":63634.59,"close":63691.45},{"timestamp":1726816380000,"open":63691.96,"high":63698.925,"low":63606.74,"close":63609.88},{"timestamp":1726816440000,"open":63609.54,"high":63665.465,"low":63609.22,"close":63663.8},{"timestamp":1726816500000,"open":63663.72,"high":63664.08,"low":63608.34,"close":63608.48},{"timestamp":1726816560000,"open":63608.24,"high":63608.56,"low":63555.59,"close":63581.87},{"timestamp":1726816620000,"open":63581.11,"high":63590.46,"low":63555.65,"close":63556.16},{"timestamp":1726816680000,"open":63556,"high":63568.785,"low":63547.2,"close":63551.26},{"timestamp":1726816740000,"open":63551.44,"high":63559.54,"low":63548.01,"close":63548.01},{"timestamp":1726816800000,"open":63546.84,"high":63583.22,"low":63545.58,"close":63552.935},{"timestamp":1726816860000,"open":63553.2,"high":63582.39,"low":63543.12,"close":63543.62},{"timestamp":1726816920000,"open":63543.2,"high":63570.3,"low":63543.2,"close":63556.13},{"timestamp":1726816980000,"open":63556.085,"high":63568.68,"low":63542.7,"close":63546.36},{"timestamp":1726817040000,"open":63546.14,"high":63552.82,"low":63470.675,"close":63470.675},{"timestamp":1726817100000,"open":63473.585,"high":63499.805,"low":63456.05,"close":63499.805},{"timestamp":1726817160000,"open":63503.05,"high":63517.77,"low":63427.52,"close":63428.36},{"timestamp":1726817220000,"open":63428.68,"high":63481.7,"low":63427.34,"close":63460.995},{"timestamp":1726817280000,"open":63460.73,"high":63468.185,"low":63450.735,"close":63464.01},{"timestamp":1726817340000,"open":63463.185,"high":63466.19,"low":63440.305,"close":63450.97},{"timestamp":1726817400000,"open":63450.98,"high":63503.075,"low":63450.97,"close":63475.215},{"timestamp":1726817460000,"open":63475.275,"high":63514.795,"low":63474.88,"close":63500.705},{"timestamp":1726817520000,"open":63500.98,"high":63503.79,"low":63459.29,"close":63496.04},{"timestamp":1726817580000,"open":63497.275,"high":63514.295,"low":63466.295,"close":63505.92},{"timestamp":1726817640000,"open":63504.94,"high":63514.5,"low":63456.82,"close":63483.09},{"timestamp":1726817700000,"open":63483.02,"high":63499.325,"low":63433.57,"close":63450.04},{"timestamp":1726817760000,"open":63450.38,"high":63450.38,"low":63416.86,"close":63421.06},{"timestamp":1726817820000,"open":63421.21,"high":63467.595,"low":63402.945,"close":63467.595},{"timestamp":1726817880000,"open":63467.575,"high":63497.33,"low":63466.56,"close":63495.41},{"timestamp":1726817940000,"open":63495.565,"high":63524.735,"low":63478.78,"close":63522.85},{"timestamp":1726818000000,"open":63523.02,"high":63533.12,"low":63508.67,"close":63530.545},{"timestamp":1726818060000,"open":63527.065,"high":63548.21,"low":63508,"close":63525.135},{"timestamp":1726818120000,"open":63528.36,"high":63550.915,"low":63525.135,"close":63546.93},{"timestamp":1726818180000,"open":63546.69,"high":63568.54,"low":63535.11,"close":63567.805},{"timestamp":1726818240000,"open":63567.815,"high":63568.525,"low":63521.275,"close":63526.075},{"timestamp":1726818300000,"open":63522.96,"high":63574.915,"low":63513.165,"close":63562.955},{"timestamp":1726818360000,"open":63562.97,"high":63569.86,"low":63499.38,"close":63569.86},{"timestamp":1726818420000,"open":63571.26,"high":63571.26,"low":63529.06,"close":63550.38},{"timestamp":1726818480000,"open":63550.42,"high":63558.25,"low":63529.555,"close":63546.765},{"timestamp":1726818540000,"open":63545.66,"high":63585.84,"low":63542.29,"close":63574.64},{"timestamp":1726818600000,"open":63575.53,"high":63592.195,"low":63562.315,"close":63575.53},{"timestamp":1726818660000,"open":63583.19,"high":63653.37,"low":63575.53,"close":63633.08},{"timestamp":1726818720000,"open":63633.26,"high":63638.44,"low":63607.42,"close":63637.64},{"timestamp":1726818780000,"open":63636.85,"high":63664.04,"low":63636.2,"close":63651.91},{"timestamp":1726818840000,"open":63652.05,"high":63655.875,"low":63606.34,"close":63626.45},{"timestamp":1726818900000,"open":63627.83,"high":63645.35,"low":63595.88,"close":63595.88},{"timestamp":1726818960000,"open":63588.67,"high":63600.12,"low":63549.12,"close":63549.605},{"timestamp":1726819020000,"open":63550.395,"high":63554.525,"low":63501,"close":63509.34},{"timestamp":1726819080000,"open":63509.18,"high":63547.64,"low":63508.06,"close":63536.34},{"timestamp":1726819140000,"open":63536.86,"high":63541.445,"low":63507.14,"close":63533.1},{"timestamp":1726819200000,"open":63533.02,"high":63541.12,"low":63520.18,"close":63520.38},{"timestamp":1726819260000,"open":63519.91,"high":63520.78,"low":63492.22,"close":63492.98},{"timestamp":1726819320000,"open":63492.96,"high":63515.415,"low":63466.155,"close":63484.86},{"timestamp":1726819380000,"open":63487.78,"high":63496.68,"low":63475.7,"close":63486.24},{"timestamp":1726819440000,"open":63485.66,"high":63489.38,"low":63459.32,"close":63473.28},{"timestamp":1726819500000,"open":63472.97,"high":63473.28,"low":63399.25,"close":63466.6},{"timestamp":1726819560000,"open":63462.305,"high":63469.48,"low":63405.06,"close":63464.415},{"timestamp":1726819620000,"open":63464.425,"high":63486.005,"low":63440.145,"close":63467.56},{"timestamp":1726819680000,"open":63467.58,"high":63497.42,"low":63448.84,"close":63450.715},{"timestamp":1726819740000,"open":63450.53,"high":63451.6,"low":63409.96,"close":63418.14},{"timestamp":1726819800000,"open":63418.65,"high":63432.33,"low":63414.24,"close":63422.62},{"timestamp":1726819860000,"open":63423.76,"high":63425.195,"low":63390.15,"close":63420.305},{"timestamp":1726819920000,"open":63420.105,"high":63446.565,"low":63410.8,"close":63446.11},{"timestamp":1726819980000,"open":63446.11,"high":63446.615,"low":63424.76,"close":63428},{"timestamp":1726820040000,"open":63428.16,"high":63428.66,"low":63400,"close":63412.34},{"timestamp":1726820100000,"open":63412.57,"high":63445.405,"low":63411.425,"close":63444.72},{"timestamp":1726820160000,"open":63444.92,"high":63445.4,"low":63433.74,"close":63437.08},{"timestamp":1726820220000,"open":63437.25,"high":63444.51,"low":63436.43,"close":63439.08},{"timestamp":1726820280000,"open":63438.86,"high":63439.28,"low":63395.05,"close":63416.49},{"timestamp":1726820340000,"open":63416.025,"high":63450.02,"low":63415.795,"close":63449.8},{"timestamp":1726820400000,"open":63449.855,"high":63488.355,"low":63448.28,"close":63471.42},{"timestamp":1726820460000,"open":63471.14,"high":63478.21,"low":63437.32,"close":63475.92},{"timestamp":1726820520000,"open":63476.04,"high":63501.65,"low":63475.63,"close":63499.935},{"timestamp":1726820580000,"open":63499.435,"high":63499.935,"low":63467.45,"close":63469.69},{"timestamp":1726820640000,"open":63470.76,"high":63475.74,"low":63469.69,"close":63473.425},{"timestamp":1726820700000,"open":63473.45,"high":63483.415,"low":63473.425,"close":63477.18},{"timestamp":1726820760000,"open":63476.58,"high":63477.24,"low":63427.47,"close":63428.78},{"timestamp":1726820820000,"open":63428.82,"high":63429.14,"low":63315.54,"close":63315.54},{"timestamp":1726820880000,"open":63314.44,"high":63329.165,"low":63272.62,"close":63291.28},{"timestamp":1726820940000,"open":63291.52,"high":63315.655,"low":63250.03,"close":63250.49},{"timestamp":1726821000000,"open":63250.79,"high":63282.51,"low":63228.49,"close":63228.49},{"timestamp":1726821060000,"open":63224.22,"high":63254.98,"low":63177.06,"close":63254.88},{"timestamp":1726821120000,"open":63254.61,"high":63299.86,"low":63191.715,"close":63191.715},{"timestamp":1726821180000,"open":63190.905,"high":63191.955,"low":63127.84,"close":63131.45},{"timestamp":1726821240000,"open":63131.92,"high":63146.74,"low":63126.4,"close":63131.46},{"timestamp":1726821300000,"open":63132.17,"high":63194.38,"low":63109.3,"close":63194.38},{"timestamp":1726821360000,"open":63193.92,"high":63194.38,"low":63108.9,"close":63121.58},{"timestamp":1726821420000,"open":63122.04,"high":63149.08,"low":63113.99,"close":63149.06},{"timestamp":1726821480000,"open":63149.37,"high":63200.18,"low":63148.315,"close":63200.09},{"timestamp":1726821540000,"open":63199.94,"high":63231.64,"low":63183.26,"close":63224.34},{"timestamp":1726821600000,"open":63224.52,"high":63238.86,"low":63207.43,"close":63232.1},{"timestamp":1726821660000,"open":63232.56,"high":63274.5,"low":63227.875,"close":63263.55},{"timestamp":1726821720000,"open":63263.77,"high":63279.38,"low":63257.7,"close":63270.765},{"timestamp":1726821780000,"open":63270.515,"high":63285.14,"low":63261.875,"close":63281.76},{"timestamp":1726821840000,"open":63282.15,"high":63301.94,"low":63270.69,"close":63274.75},{"timestamp":1726821900000,"open":63274.84,"high":63322.885,"low":63272.54,"close":63289.895},{"timestamp":1726821960000,"open":63289.39,"high":63327.36,"low":63284.815,"close":63286.36},{"timestamp":1726822020000,"open":63286.695,"high":63342.38,"low":63286.36,"close":63338.59},{"timestamp":1726822080000,"open":63338.14,"high":63347.83,"low":63322.465,"close":63325.14},{"timestamp":1726822140000,"open":63324.44,"high":63325.14,"low":63309.78,"close":63309.88},{"timestamp":1726822200000,"open":63309.42,"high":63313.48,"low":63277.34,"close":63304.505},{"timestamp":1726822260000,"open":63306.06,"high":63312.64,"low":63281.245,"close":63312.55},{"timestamp":1726822320000,"open":63311.98,"high":63364.6,"low":63311.98,"close":63346.52},{"timestamp":1726822380000,"open":63346.19,"high":63352.825,"low":63308.85,"close":63313.625},{"timestamp":1726822440000,"open":63311.815,"high":63333.74,"low":63310.48,"close":63314.59},{"timestamp":1726822500000,"open":63313.025,"high":63315.635,"low":63304.055,"close":63310.34},{"timestamp":1726822560000,"open":63310.16,"high":63333.635,"low":63309.54,"close":63318.59},{"timestamp":1726822620000,"open":63318.1,"high":63327.24,"low":63304.62,"close":63305.39},{"timestamp":1726822680000,"open":63305.22,"high":63313.99,"low":63290.89,"close":63307.74},{"timestamp":1726822740000,"open":63307.9,"high":63310.985,"low":63307.01,"close":63307.01},{"timestamp":1726822800000,"open":63307.36,"high":63308.925,"low":63306.64,"close":63307.76},{"timestamp":1726822860000,"open":63307.9,"high":63308.35,"low":63267.43,"close":63278.24},{"timestamp":1726822920000,"open":63277.445,"high":63326.005,"low":63277.44,"close":63325.74},{"timestamp":1726822980000,"open":63326.005,"high":63351.01,"low":63323.175,"close":63350.92},{"timestamp":1726823040000,"open":63351.19,"high":63358.185,"low":63349.325,"close":63356.76},{"timestamp":1726823100000,"open":63356.49,"high":63374.98,"low":63354.78,"close":63374.44},{"timestamp":1726823160000,"open":63374.445,"high":63377.9,"low":63371.19,"close":63377.82},{"timestamp":1726823220000,"open":63377.53,"high":63378.56,"low":63349.695,"close":63377.465},{"timestamp":1726823280000,"open":63377.19,"high":63401.54,"low":63375.16,"close":63396.975},{"timestamp":1726823340000,"open":63397.25,"high":63406.32,"low":63382.41,"close":63383.44},{"timestamp":1726823400000,"open":63383.4,"high":63398.26,"low":63383.4,"close":63397.41},{"timestamp":1726823460000,"open":63397.4,"high":63401.81,"low":63386.575,"close":63390.87},{"timestamp":1726823520000,"open":63390.58,"high":63407.12,"low":63370.49,"close":63406.62},{"timestamp":1726823580000,"open":63406.68,"high":63407.14,"low":63397.38,"close":63406.1},{"timestamp":1726823640000,"open":63406.48,"high":63406.58,"low":63385.78,"close":63390.21},{"timestamp":1726823700000,"open":63390.98,"high":63432.07,"low":63389.77,"close":63424.54},{"timestamp":1726823760000,"open":63424.07,"high":63425.08,"low":63421.99,"close":63423},{"timestamp":1726823820000,"open":63422.74,"high":63433.96,"low":63420.7,"close":63421},{"timestamp":1726823880000,"open":63420.86,"high":63455.79,"low":63420.86,"close":63447.4},{"timestamp":1726823940000,"open":63447.24,"high":63462.68,"low":63444.68,"close":63453.33},{"timestamp":1726824000000,"open":63453.3,"high":63453.44,"low":63420.14,"close":63424.32},{"timestamp":1726824060000,"open":63424.63,"high":63449.49,"low":63424.32,"close":63430.44},{"timestamp":1726824120000,"open":63430.34,"high":63430.58,"low":63413.1,"close":63421.28},{"timestamp":1726824180000,"open":63421.26,"high":63429.22,"low":63418.89,"close":63424.68},{"timestamp":1726824240000,"open":63424.77,"high":63427.34,"low":63422.54,"close":63425.29},{"timestamp":1726824300000,"open":63425.38,"high":63471.55,"low":63425.1,"close":63463.12},{"timestamp":1726824360000,"open":63462.98,"high":63464.72,"low":63455.66,"close":63459.88},{"timestamp":1726824420000,"open":63460.32,"high":63478.56,"low":63459.27,"close":63477.46},{"timestamp":1726824480000,"open":63477.06,"high":63493.7,"low":63473.84,"close":63493.55},{"timestamp":1726824540000,"open":63493.06,"high":63493.55,"low":63453.31,"close":63469.24},{"timestamp":1726824600000,"open":63469.06,"high":63472.92,"low":63452.925,"close":63460.5},{"timestamp":1726824660000,"open":63460.3,"high":63496.62,"low":63460.3,"close":63493.6},{"timestamp":1726824720000,"open":63493.9,"high":63514.76,"low":63493.1,"close":63513.92},{"timestamp":1726824780000,"open":63513.5,"high":63514.36,"low":63494.24,"close":63510.6},{"timestamp":1726824840000,"open":63510.5,"high":63517.08,"low":63503.78,"close":63504.7},{"timestamp":1726824900000,"open":63504.65,"high":63505.14,"low":63472.565,"close":63484.5},{"timestamp":1726824960000,"open":63484.86,"high":63496.28,"low":63484.42,"close":63493.46},{"timestamp":1726825020000,"open":63493.4,"high":63502.32,"low":63492.12,"close":63492.12},{"timestamp":1726825080000,"open":63492.66,"high":63500.96,"low":63485.66,"close":63495.24},{"timestamp":1726825140000,"open":63495.34,"high":63496.18,"low":63465.26,"close":63471.16},{"timestamp":1726825200000,"open":63471.46,"high":63539.62,"low":63470.94,"close":63539.62},{"timestamp":1726825260000,"open":63539.29,"high":63550.4,"low":63512.58,"close":63533.38},{"timestamp":1726825320000,"open":63533.2,"high":63534.915,"low":63526.62,"close":63533.69},{"timestamp":1726825380000,"open":63533.73,"high":63543.44,"low":63533.38,"close":63542.24},{"timestamp":1726825440000,"open":63543.02,"high":63543.98,"low":63520.76,"close":63524.92},{"timestamp":1726825500000,"open":63525.34,"high":63539.48,"low":63524.1,"close":63530.78},{"timestamp":1726825560000,"open":63530.2,"high":63531.745,"low":63470.48,"close":63475.01},{"timestamp":1726825620000,"open":63475.18,"high":63485.5,"low":63474.28,"close":63485.07},{"timestamp":1726825680000,"open":63485.94,"high":63544.96,"low":63483.56,"close":63544.23},{"timestamp":1726825740000,"open":63544.04,"high":63544.59,"low":63523.835,"close":63524.1},{"timestamp":1726825800000,"open":63524.13,"high":63529.025,"low":63507.28,"close":63522.28},{"timestamp":1726825860000,"open":63522.12,"high":63524.3,"low":63512.82,"close":63522.5},{"timestamp":1726825920000,"open":63521.42,"high":63522.5,"low":63462.07,"close":63468.61},{"timestamp":1726825980000,"open":63469.12,"high":63479.34,"low":63463.28,"close":63468.57},{"timestamp":1726826040000,"open":63467.465,"high":63481.6,"low":63467.465,"close":63476},{"timestamp":1726826100000,"open":63475.84,"high":63484.62,"low":63475.84,"close":63481.68},{"timestamp":1726826160000,"open":63481.7,"high":63482.48,"low":63462.67,"close":63466.14},{"timestamp":1726826220000,"open":63465.94,"high":63469.25,"low":63458.06,"close":63468},{"timestamp":1726826280000,"open":63468.45,"high":63469,"low":63456.54,"close":63460.16},{"timestamp":1726826340000,"open":63460.12,"high":63473.22,"low":63460.1,"close":63472.94},{"timestamp":1726826400000,"open":63471.76,"high":63517.23,"low":63471.76,"close":63515.76},{"timestamp":1726826460000,"open":63516.06,"high":63528.57,"low":63512.99,"close":63523.15},{"timestamp":1726826520000,"open":63523.02,"high":63534.55,"low":63521.06,"close":63534.38},{"timestamp":1726826580000,"open":63534.04,"high":63537.2,"low":63531.48,"close":63532.57},{"timestamp":1726826640000,"open":63532.86,"high":63539.28,"low":63530.93,"close":63531.29},{"timestamp":1726826700000,"open":63531.9,"high":63531.9,"low":63503.74,"close":63514.27},{"timestamp":1726826760000,"open":63514.78,"high":63556.6,"low":63514.25,"close":63548.82},{"timestamp":1726826820000,"open":63549.69,"high":63557.08,"low":63546.54,"close":63553.06},{"timestamp":1726826880000,"open":63552.92,"high":63553.06,"low":63508.28,"close":63526.55},{"timestamp":1726826940000,"open":63526.53,"high":63526.9,"low":63466.555,"close":63469.73},{"timestamp":1726827000000,"open":63469.68,"high":63478.12,"low":63460.74,"close":63477.64},{"timestamp":1726827060000,"open":63477.56,"high":63498.71,"low":63475.24,"close":63491.84},{"timestamp":1726827120000,"open":63490.84,"high":63492.41,"low":63483.185,"close":63487.9},{"timestamp":1726827180000,"open":63488.105,"high":63489.28,"low":63468.33,"close":63470.5},{"timestamp":1726827240000,"open":63470.625,"high":63470.835,"low":63451.62,"close":63464.72},{"timestamp":1726827300000,"open":63464.54,"high":63486.27,"low":63464.34,"close":63485.21},{"timestamp":1726827360000,"open":63485.38,"high":63511.66,"low":63483.36,"close":63509.43},{"timestamp":1726827420000,"open":63509.26,"high":63509.48,"low":63479.82,"close":63488.92},{"timestamp":1726827480000,"open":63488.94,"high":63517.19,"low":63488.02,"close":63512.9},{"timestamp":1726827540000,"open":63513.1,"high":63514.425,"low":63467.43,"close":63470.5},{"timestamp":1726827600000,"open":63470.4,"high":63483.02,"low":63468.76,"close":63482.24},{"timestamp":1726827660000,"open":63482.27,"high":63502.64,"low":63481.76,"close":63501.36},{"timestamp":1726827720000,"open":63501.23,"high":63503.57,"low":63486.76,"close":63492.66},{"timestamp":1726827780000,"open":63492.84,"high":63495.215,"low":63489.44,"close":63492.92},{"timestamp":1726827840000,"open":63493.46,"high":63520.05,"low":63490.27,"close":63516.17},{"timestamp":1726827900000,"open":63516.53,"high":63516.53,"low":63508.63,"close":63510.92},{"timestamp":1726827960000,"open":63510.49,"high":63514.69,"low":63482.9,"close":63483.81},{"timestamp":1726828020000,"open":63484.2,"high":63518.32,"low":63483.56,"close":63517.51},{"timestamp":1726828080000,"open":63517.9,"high":63518.18,"low":63487.06,"close":63487.06},{"timestamp":1726828140000,"open":63487.12,"high":63487.805,"low":63480.59,"close":63481.21},{"timestamp":1726828200000,"open":63480.96,"high":63482.34,"low":63467.9,"close":63468.46},{"timestamp":1726828260000,"open":63468.23,"high":63468.46,"low":63402.855,"close":63406.76},{"timestamp":1726828320000,"open":63404.78,"high":63412.915,"low":63355.8,"close":63393.03},{"timestamp":1726828380000,"open":63394.1,"high":63430.345,"low":63377.28,"close":63427.53},{"timestamp":1726828440000,"open":63427.16,"high":63449.12,"low":63413.72,"close":63448.22},{"timestamp":1726828500000,"open":63448.51,"high":63474.44,"low":63447.08,"close":63458.64},{"timestamp":1726828560000,"open":63457.52,"high":63469.79,"low":63437.97,"close":63465.1},{"timestamp":1726828620000,"open":63465.02,"high":63499.17,"low":63445.84,"close":63496.01},{"timestamp":1726828680000,"open":63495.77,"high":63582.95,"low":63493.44,"close":63579.05},{"timestamp":1726828740000,"open":63577.5,"high":63607.915,"low":63559.365,"close":63597.945},{"timestamp":1726828800000,"open":63597.93,"high":63647.895,"low":63597.93,"close":63641.69},{"timestamp":1726828860000,"open":63640.85,"high":63657.06,"low":63630.74,"close":63645.18},{"timestamp":1726828920000,"open":63645.26,"high":63648.22,"low":63631.68,"close":63648.04},{"timestamp":1726828980000,"open":63648.19,"high":63661.81,"low":63632.36,"close":63656.43},{"timestamp":1726829040000,"open":63656.6,"high":63667.65,"low":63641.78,"close":63660.88},{"timestamp":1726829100000,"open":63661.12,"high":63661.12,"low":63633.62,"close":63634.65},{"timestamp":1726829160000,"open":63633.7,"high":63647.325,"low":63618.095,"close":63623.06},{"timestamp":1726829220000,"open":63623.59,"high":63626.085,"low":63605.61,"close":63612.68},{"timestamp":1726829280000,"open":63612.84,"high":63614.785,"low":63597.25,"close":63597.26},{"timestamp":1726829340000,"open":63597.88,"high":63610.62,"low":63596.85,"close":63610.62},{"timestamp":1726829400000,"open":63610.48,"high":63611.08,"low":63594.54,"close":63594.95},{"timestamp":1726829460000,"open":63595.205,"high":63607.07,"low":63593.7,"close":63603.01},{"timestamp":1726829520000,"open":63603.28,"high":63603.82,"low":63594.71,"close":63598.14},{"timestamp":1726829580000,"open":63598.32,"high":63598.98,"low":63548.42,"close":63554.04},{"timestamp":1726829640000,"open":63554.08,"high":63573.22,"low":63551.91,"close":63572.79},{"timestamp":1726829700000,"open":63572.46,"high":63598.14,"low":63559.98,"close":63597.28},{"timestamp":1726829760000,"open":63597.52,"high":63598.945,"low":63588.36,"close":63588.99},{"timestamp":1726829820000,"open":63589.8,"high":63641.37,"low":63588.99,"close":63640.79},{"timestamp":1726829880000,"open":63640.52,"high":63657.02,"low":63640.42,"close":63647.93},{"timestamp":1726829940000,"open":63647.94,"high":63670.2,"low":63647.69,"close":63668.58},{"timestamp":1726830000000,"open":63668.78,"high":63697.6,"low":63668.12,"close":63690},{"timestamp":1726830060000,"open":63689.62,"high":63706.66,"low":63675.57,"close":63687.25},{"timestamp":1726830120000,"open":63687.3,"high":63706.44,"low":63686.95,"close":63690.36},{"timestamp":1726830180000,"open":63690.34,"high":63696.62,"low":63688.36,"close":63694.6},{"timestamp":1726830240000,"open":63694.49,"high":63707.195,"low":63694.36,"close":63702.2},{"timestamp":1726830300000,"open":63702.32,"high":63704.86,"low":63667.58,"close":63667.58},{"timestamp":1726830360000,"open":63667.55,"high":63674.55,"low":63650.19,"close":63650.96},{"timestamp":1726830420000,"open":63651.45,"high":63651.45,"low":63616.88,"close":63624.37},{"timestamp":1726830480000,"open":63624.2,"high":63636.125,"low":63611.39,"close":63634.5},{"timestamp":1726830540000,"open":63634.4,"high":63634.73,"low":63593.65,"close":63619.3},{"timestamp":1726830600000,"open":63619.25,"high":63629.205,"low":63589.26,"close":63594.44},{"timestamp":1726830660000,"open":63593.76,"high":63614.345,"low":63591.46,"close":63607.3},{"timestamp":1726830720000,"open":63607.26,"high":63610.22,"low":63584.36,"close":63585},{"timestamp":1726830780000,"open":63585.06,"high":63585.34,"low":63566.12,"close":63568.735},{"timestamp":1726830840000,"open":63569.05,"high":63582.205,"low":63566.92,"close":63567.18},{"timestamp":1726830900000,"open":63567.12,"high":63569.5,"low":63541.14,"close":63541.16},{"timestamp":1726830960000,"open":63541.66,"high":63541.66,"low":63527.845,"close":63537.44},{"timestamp":1726831020000,"open":63538.08,"high":63583.55,"low":63537.44,"close":63582.305},{"timestamp":1726831080000,"open":63581.85,"high":63618.2,"low":63573.38,"close":63617.46},{"timestamp":1726831140000,"open":63617.87,"high":63651.88,"low":63613.54,"close":63651.74},{"timestamp":1726831200000,"open":63650.855,"high":63677.73,"low":63650.855,"close":63674.86},{"timestamp":1726831260000,"open":63674.47,"high":63674.86,"low":63631.38,"close":63645.465},{"timestamp":1726831320000,"open":63645.36,"high":63650.825,"low":63611.44,"close":63612.56},{"timestamp":1726831380000,"open":63612.16,"high":63638.775,"low":63593.995,"close":63596.055},{"timestamp":1726831440000,"open":63597.105,"high":63620.055,"low":63595.94,"close":63610.87},{"timestamp":1726831500000,"open":63611.18,"high":63611.52,"low":63541.805,"close":63545.17},{"timestamp":1726831560000,"open":63545,"high":63565.19,"low":63532.08,"close":63533.76},{"timestamp":1726831620000,"open":63533.17,"high":63533.76,"low":63499.205,"close":63503.47},{"timestamp":1726831680000,"open":63502.6,"high":63514.435,"low":63479.44,"close":63491.42},{"timestamp":1726831740000,"open":63491.27,"high":63509.865,"low":63480.425,"close":63483.18},{"timestamp":1726831800000,"open":63483.16,"high":63516.855,"low":63482.28,"close":63504.24},{"timestamp":1726831860000,"open":63504.42,"high":63507.535,"low":63455.38,"close":63475.635},{"timestamp":1726831920000,"open":63480.08,"high":63480.42,"low":63448.34,"close":63448.44},{"timestamp":1726831980000,"open":63448.26,"high":63462.58,"low":63437.97,"close":63438.86},{"timestamp":1726832040000,"open":63438.47,"high":63449.31,"low":63438.47,"close":63440.66},{"timestamp":1726832100000,"open":63440.55,"high":63440.66,"low":63414.16,"close":63423.12},{"timestamp":1726832160000,"open":63423.22,"high":63467.66,"low":63399.88,"close":63466.48},{"timestamp":1726832220000,"open":63466.59,"high":63466.59,"low":63446.22,"close":63447.44},{"timestamp":1726832280000,"open":63447.24,"high":63447.51,"low":63388.02,"close":63395.43},{"timestamp":1726832340000,"open":63395.74,"high":63415.26,"low":63389.5,"close":63391.06},{"timestamp":1726832400000,"open":63391.08,"high":63415.26,"low":63365.76,"close":63368.56},{"timestamp":1726832460000,"open":63369.37,"high":63412.065,"low":63367.5,"close":63404.75},{"timestamp":1726832520000,"open":63404.6,"high":63438.16,"low":63389.565,"close":63436.91},{"timestamp":1726832580000,"open":63437.02,"high":63468.225,"low":63404.22,"close":63405.44},{"timestamp":1726832640000,"open":63405.15,"high":63405.95,"low":63357.24,"close":63363.78},{"timestamp":1726832700000,"open":63364.17,"high":63383.655,"low":63354.92,"close":63376.035},{"timestamp":1726832760000,"open":63375.22,"high":63442.3,"low":63370.6,"close":63441.32},{"timestamp":1726832820000,"open":63440.8,"high":63443.805,"low":63406.84,"close":63427.63},{"timestamp":1726832880000,"open":63427.24,"high":63468.65,"low":63394.41,"close":63454},{"timestamp":1726832940000,"open":63453.995,"high":63454.01,"low":63431.64,"close":63435.22},{"timestamp":1726833000000,"open":63435.19,"high":63454.8,"low":63433.22,"close":63439.14},{"timestamp":1726833060000,"open":63438.72,"high":63447.5,"low":63429.06,"close":63429.63},{"timestamp":1726833120000,"open":63429.04,"high":63430.13,"low":63401.33,"close":63410.96},{"timestamp":1726833180000,"open":63411.35,"high":63424.45,"low":63401.74,"close":63423.24},{"timestamp":1726833240000,"open":63425.22,"high":63444.28,"low":63405.54,"close":63406.11},{"timestamp":1726833300000,"open":63406.24,"high":63418.155,"low":63401.695,"close":63402.42},{"timestamp":1726833360000,"open":63402.94,"high":63449.24,"low":63402.08,"close":63447.8},{"timestamp":1726833420000,"open":63447.69,"high":63457.835,"low":63419.26,"close":63419.26},{"timestamp":1726833480000,"open":63418.955,"high":63445.96,"low":63409.35,"close":63443.16},{"timestamp":1726833540000,"open":63443.5,"high":63460.57,"low":63438.11,"close":63443.19},{"timestamp":1726833600000,"open":63442.95,"high":63458.96,"low":63428.34,"close":63429.14},{"timestamp":1726833660000,"open":63429.55,"high":63489.415,"low":63428.65,"close":63487.06},{"timestamp":1726833720000,"open":63487.26,"high":63495.035,"low":63462.76,"close":63467.72},{"timestamp":1726833780000,"open":63466.84,"high":63475.055,"low":63461.64,"close":63467.54},{"timestamp":1726833840000,"open":63467.83,"high":63468.745,"low":63404.02,"close":63442.235},{"timestamp":1726833900000,"open":63442.27,"high":63461.71,"low":63431.36,"close":63456.9},{"timestamp":1726833960000,"open":63456.57,"high":63456.9,"low":63380.905,"close":63437.68},{"timestamp":1726834020000,"open":63437.41,"high":63461.08,"low":63419.05,"close":63460.3},{"timestamp":1726834080000,"open":63460.54,"high":63502.38,"low":63458.58,"close":63501.32},{"timestamp":1726834140000,"open":63501.1,"high":63550.78,"low":63498.52,"close":63539.46},{"timestamp":1726834200000,"open":63539.62,"high":63540.345,"low":63508.08,"close":63510.8},{"timestamp":1726834260000,"open":63510.88,"high":63516.96,"low":63494.52,"close":63494.7},{"timestamp":1726834320000,"open":63494.69,"high":63494.98,"low":63385.76,"close":63385.76},{"timestamp":1726834380000,"open":63386.265,"high":63386.77,"low":63341.27,"close":63345.1},{"timestamp":1726834440000,"open":63345.58,"high":63443.24,"low":63345.1,"close":63430.59},{"timestamp":1726834500000,"open":63430.02,"high":63433.555,"low":63388.47,"close":63405.07},{"timestamp":1726834560000,"open":63404.81,"high":63409.95,"low":63372.02,"close":63377.13},{"timestamp":1726834620000,"open":63376.54,"high":63406.38,"low":63372.16,"close":63377.64},{"timestamp":1726834680000,"open":63376.98,"high":63378.13,"low":63355.95,"close":63356.33},{"timestamp":1726834740000,"open":63356.88,"high":63444.85,"low":63347.28,"close":63441.1},{"timestamp":1726834800000,"open":63441.4,"high":63364.755,"low":63352.57,"close":63364.33},{"timestamp":1726834860000,"open":63363.8,"high":63419.1,"low":63350.31,"close":63419.1},{"timestamp":1726834920000,"open":63421.725,"high":63496.54,"low":63412.26,"close":63494.035},{"timestamp":1726834980000,"open":63493.91,"high":63494.41,"low":63464.695,"close":63481.3},{"timestamp":1726835040000,"open":63481.26,"high":63482.68,"low":63436.88,"close":63436.88},{"timestamp":1726835100000,"open":63436.97,"high":63522.72,"low":63436.84,"close":63521.74},{"timestamp":1726835160000,"open":63521.52,"high":63521.74,"low":63480.545,"close":63494.26},{"timestamp":1726835220000,"open":63495.65,"high":63504.845,"low":63481.1,"close":63483.28},{"timestamp":1726835280000,"open":63483.74,"high":63484.12,"low":63428.38,"close":63433.59},{"timestamp":1726835340000,"open":63434.04,"high":63469.56,"low":63433.08,"close":63468.14},{"timestamp":1726835400000,"open":63466.84,"high":63468.45,"low":63397.7,"close":63468.45},{"timestamp":1726835460000,"open":63469.935,"high":63469.935,"low":63372.595,"close":63398.72},{"timestamp":1726835520000,"open":63397.825,"high":63452.7,"low":63383.8,"close":63449.72},{"timestamp":1726835580000,"open":63449.62,"high":63455.775,"low":63418.83,"close":63426.34},{"timestamp":1726835640000,"open":63426.05,"high":63440.31,"low":63409.84,"close":63410.1},{"timestamp":1726835700000,"open":63409.84,"high":63421.29,"low":63355.81,"close":63379.77},{"timestamp":1726835760000,"open":63380.08,"high":63380.62,"low":63351.56,"close":63360.29},{"timestamp":1726835820000,"open":63359.8,"high":63386.54,"low":63359.16,"close":63376.4},{"timestamp":1726835880000,"open":63375.89,"high":63421.1,"low":63375.65,"close":63404.32},{"timestamp":1726835940000,"open":63404.16,"high":63419.52,"low":63402.3,"close":63416.94},{"timestamp":1726836000000,"open":63416.66,"high":63467.91,"low":63402.1,"close":63464.49},{"timestamp":1726836060000,"open":63464.76,"high":63477.575,"low":63450.88,"close":63471.76},{"timestamp":1726836120000,"open":63471.9,"high":63506.375,"low":63470.74,"close":63504.17},{"timestamp":1726836180000,"open":63504.23,"high":63520.3,"low":63493.11,"close":63505.73},{"timestamp":1726836240000,"open":63505.99,"high":63508.05,"low":63492.13,"close":63493.15},{"timestamp":1726836300000,"open":63492.69,"high":63495.7,"low":63439.94,"close":63439.94},{"timestamp":1726836360000,"open":63439.1,"high":63468.805,"low":63430.595,"close":63461.67},{"timestamp":1726836420000,"open":63461.02,"high":63493.4,"low":63450.3,"close":63471.8},{"timestamp":1726836480000,"open":63472.005,"high":63486.73,"low":63450.945,"close":63483.78},{"timestamp":1726836540000,"open":63483.56,"high":63484.21,"low":63416.47,"close":63416.82},{"timestamp":1726836600000,"open":63416.81,"high":63418.125,"low":63398.44,"close":63401.92},{"timestamp":1726836660000,"open":63402.14,"high":63415.995,"low":63379.35,"close":63379.35},{"timestamp":1726836720000,"open":63379.98,"high":63428.07,"low":63377.74,"close":63412.38},{"timestamp":1726836780000,"open":63411.26,"high":63412.38,"low":63381.7,"close":63408.88},{"timestamp":1726836840000,"open":63409.39,"high":63409.39,"low":63378.44,"close":63379.61},{"timestamp":1726836900000,"open":63380,"high":63433.14,"low":63379.08,"close":63433.14},{"timestamp":1726836960000,"open":63434.84,"high":63450.16,"low":63408.58,"close":63410.41},{"timestamp":1726837020000,"open":63410.4,"high":63457.13,"low":63410.11,"close":63441.89},{"timestamp":1726837080000,"open":63439.99,"high":63441.89,"low":63383.92,"close":63384.5},{"timestamp":1726837140000,"open":63384.94,"high":63424.27,"low":63378.98,"close":63423.2},{"timestamp":1726837200000,"open":63423.01,"high":63457.42,"low":63413.68,"close":63421.58},{"timestamp":1726837260000,"open":63423.56,"high":63442.895,"low":63372.975,"close":63375.925},{"timestamp":1726837320000,"open":63376,"high":63379.44,"low":63350.07,"close":63351.74},{"timestamp":1726837380000,"open":63352.18,"high":63356.925,"low":63288.855,"close":63296.14},{"timestamp":1726837440000,"open":63295.85,"high":63307.82,"low":63272.51,"close":63296.8},{"timestamp":1726837500000,"open":63297.12,"high":63297.12,"low":63261.565,"close":63272.9},{"timestamp":1726837560000,"open":63272.86,"high":63273.32,"low":63215.71,"close":63223.275},{"timestamp":1726837620000,"open":63222.17,"high":63223.49,"low":63138.74,"close":63138.74},{"timestamp":1726837680000,"open":63139.49,"high":63154.495,"low":63124.97,"close":63138.84},{"timestamp":1726837740000,"open":63138.78,"high":63140.4,"low":63078,"close":63092.685},{"timestamp":1726837800000,"open":63093.775,"high":63103.95,"low":63068.43,"close":63087.92},{"timestamp":1726837860000,"open":63087.155,"high":63089.16,"low":62978.5,"close":63030.93},{"timestamp":1726837920000,"open":63031.52,"high":63051.4,"low":62966.07,"close":62966.66},{"timestamp":1726837980000,"open":62970.62,"high":62977.32,"low":62909.225,"close":62926.48},{"timestamp":1726838040000,"open":62926.72,"high":62953.38,"low":62895.6,"close":62899.38},{"timestamp":1726838100000,"open":62899.56,"high":62899.59,"low":62789.67,"close":62802.56},{"timestamp":1726838160000,"open":62801.95,"high":62962.07,"low":62800.64,"close":62897.245},{"timestamp":1726838220000,"open":62895.815,"high":62991.58,"low":62875.065,"close":62923.76},{"timestamp":1726838280000,"open":62923.21,"high":62992.28,"low":62900.855,"close":62973.6},{"timestamp":1726838340000,"open":62975.995,"high":62996.53,"low":62956.035,"close":62985.38},{"timestamp":1726838400000,"open":62985.12,"high":62985.38,"low":62916.47,"close":62935.15},{"timestamp":1726838460000,"open":62935.33,"high":62957.82,"low":62919.635,"close":62951.44},{"timestamp":1726838520000,"open":62951.27,"high":63031.135,"low":62950.68,"close":63019.97},{"timestamp":1726838580000,"open":63020.2,"high":63038.85,"low":62987.7,"close":62987.7},{"timestamp":1726838640000,"open":62989.6,"high":63010.245,"low":62873.85,"close":62876.67},{"timestamp":1726838700000,"open":62877.46,"high":62941.105,"low":62876.445,"close":62941.105},{"timestamp":1726838760000,"open":62940.39,"high":62977.16,"low":62916.62,"close":62940.72},{"timestamp":1726838820000,"open":62940.52,"high":62963.79,"low":62921.68,"close":62950.165},{"timestamp":1726838880000,"open":62951.015,"high":62981.375,"low":62931.965,"close":62951.94},{"timestamp":1726838940000,"open":62952,"high":62952.61,"low":62904.8,"close":62914.64},{"timestamp":1726839000000,"open":62914.74,"high":63018.725,"low":62914.64,"close":62924.285},{"timestamp":1726839060000,"open":62925.69,"high":62995.465,"low":62906.44,"close":62995.465},{"timestamp":1726839120000,"open":62992.46,"high":63013.18,"low":62864.51,"close":62874.36},{"timestamp":1726839180000,"open":62874.77,"high":62882.38,"low":62795.26,"close":62845.22},{"timestamp":1726839240000,"open":62844.09,"high":62900.335,"low":62793.05,"close":62838.655},{"timestamp":1726839300000,"open":62838.47,"high":62920.48,"low":62836.84,"close":62909.42},{"timestamp":1726839360000,"open":62908.84,"high":62914.34,"low":62808.87,"close":62808.87},{"timestamp":1726839420000,"open":62809.19,"high":62920.905,"low":62789.78,"close":62835.865},{"timestamp":1726839480000,"open":62834.575,"high":62869.18,"low":62805.14,"close":62846.205},{"timestamp":1726839540000,"open":62844.6,"high":62899.075,"low":62830.08,"close":62840.845},{"timestamp":1726839600000,"open":62839.58,"high":62840.845,"low":62732.57,"close":62741.985},{"timestamp":1726839660000,"open":62742.595,"high":62749.61,"low":62688.73,"close":62692.18},{"timestamp":1726839720000,"open":62691.98,"high":62764.05,"low":62672.97,"close":62756.09},{"timestamp":1726839780000,"open":62755.725,"high":62764.045,"low":62676.775,"close":62749.53},{"timestamp":1726839840000,"open":62746.925,"high":62762.485,"low":62702.38,"close":62736.29},{"timestamp":1726839900000,"open":62736,"high":62785.65,"low":62717.285,"close":62768.865},{"timestamp":1726839960000,"open":62771.08,"high":62838.555,"low":62761.38,"close":62834.22},{"timestamp":1726840020000,"open":62833.82,"high":62896.81,"low":62785.155,"close":62896.425},{"timestamp":1726840080000,"open":62895.75,"high":62900.6,"low":62799.26,"close":62844.665},{"timestamp":1726840140000,"open":62844.195,"high":62880.31,"low":62806.31,"close":62826.665},{"timestamp":1726840200000,"open":62825.795,"high":62924.985,"low":62807.205,"close":62921.12},{"timestamp":1726840260000,"open":62920.83,"high":62944.045,"low":62853.145,"close":62893.915},{"timestamp":1726840320000,"open":62893.845,"high":62969.02,"low":62875.895,"close":62934.395},{"timestamp":1726840380000,"open":62934.105,"high":62938.555,"low":62865.915,"close":62874.36},{"timestamp":1726840440000,"open":62874.42,"high":62886.14,"low":62846.135,"close":62848.78},{"timestamp":1726840500000,"open":62848.63,"high":62919.505,"low":62840.32,"close":62898.84},{"timestamp":1726840560000,"open":62899.01,"high":62917.74,"low":62862.75,"close":62905.885},{"timestamp":1726840620000,"open":62906.755,"high":62906.755,"low":62857.695,"close":62866.055},{"timestamp":1726840680000,"open":62869.05,"high":62894.235,"low":62802.4,"close":62819.745},{"timestamp":1726840740000,"open":62819.165,"high":62842.195,"low":62794.08,"close":62842.195},{"timestamp":1726840800000,"open":62840.185,"high":62857.71,"low":62796.845,"close":62812.09},{"timestamp":1726840860000,"open":62811.815,"high":62926.18,"low":62809.43,"close":62926.18},{"timestamp":1726840920000,"open":62926.93,"high":62944.64,"low":62859.86,"close":62871.555},{"timestamp":1726840980000,"open":62870.98,"high":62942.51,"low":62859.535,"close":62942.51},{"timestamp":1726841040000,"open":62942.395,"high":62945.2,"low":62864.4,"close":62880.34},{"timestamp":1726841100000,"open":62882.655,"high":62948.63,"low":62879.78,"close":62925.13},{"timestamp":1726841160000,"open":62925.04,"high":62958.99,"low":62850.155,"close":62868.56},{"timestamp":1726841220000,"open":62868.12,"high":62896.125,"low":62817.33,"close":62823.49},{"timestamp":1726841280000,"open":62821.785,"high":62869.56,"low":62810.53,"close":62859.8},{"timestamp":1726841340000,"open":62859.85,"high":62859.85,"low":62789.98,"close":62801.49},{"timestamp":1726841400000,"open":62802.08,"high":62821.735,"low":62722.095,"close":62722.355},{"timestamp":1726841460000,"open":62722.94,"high":62745.78,"low":62689.71,"close":62695.68},{"timestamp":1726841520000,"open":62695.83,"high":62701.065,"low":62641.34,"close":62649.7},{"timestamp":1726841580000,"open":62648.24,"high":62651.24,"low":62573.92,"close":62573.92},{"timestamp":1726841640000,"open":62574.34,"high":62636.485,"low":62573.92,"close":62613.425},{"timestamp":1726841700000,"open":62613.8,"high":62665.015,"low":62588.95,"close":62591.14},{"timestamp":1726841760000,"open":62591.115,"high":62654.415,"low":62582.35,"close":62617.78},{"timestamp":1726841820000,"open":62617.735,"high":62857.415,"low":62614.77,"close":62853.68},{"timestamp":1726841880000,"open":62853.66,"high":62927.19,"low":62848.865,"close":62871.02},{"timestamp":1726841940000,"open":62870.14,"high":62939.34,"low":62839.22,"close":62929.035},{"timestamp":1726842000000,"open":62928.17,"high":63065.06,"low":62868.66,"close":63056.85},{"timestamp":1726842060000,"open":63056.975,"high":63062.67,"low":62973.62,"close":62991.81},{"timestamp":1726842120000,"open":62992.16,"high":63024.02,"low":62961.05,"close":63000.175},{"timestamp":1726842180000,"open":62999.595,"high":63071.16,"low":62965.265,"close":63070.26},{"timestamp":1726842240000,"open":63071.04,"high":63214.32,"low":63068.32,"close":63201.345},{"timestamp":1726842300000,"open":63205.24,"high":63259.35,"low":63167.37,"close":63171.18},{"timestamp":1726842360000,"open":63169.39,"high":63259.7,"low":63164.795,"close":63226.96},{"timestamp":1726842420000,"open":63227.6,"high":63260.78,"low":63189.195,"close":63227.58},{"timestamp":1726842480000,"open":63227.12,"high":63269.68,"low":63203.95,"close":63264.22},{"timestamp":1726842540000,"open":63262.4,"high":63270.38,"low":63203.32,"close":63232.22},{"timestamp":1726842600000,"open":63232.57,"high":63255.97,"low":63140.28,"close":63140.75},{"timestamp":1726842660000,"open":63136.32,"high":63141.31,"low":63077.91,"close":63082.92},{"timestamp":1726842720000,"open":63082.68,"high":63153.4,"low":63073.85,"close":63112.07},{"timestamp":1726842780000,"open":63111.38,"high":63203.82,"low":63063.9,"close":63188.9},{"timestamp":1726842840000,"open":63188.04,"high":63438.94,"low":63188.04,"close":63407.01},{"timestamp":1726842900000,"open":63406.35,"high":63408.805,"low":63257.855,"close":63271.13},{"timestamp":1726842960000,"open":63268.94,"high":63391.365,"low":63267.29,"close":63373.76},{"timestamp":1726843020000,"open":63374.34,"high":63444.42,"low":63346.31,"close":63414.255},{"timestamp":1726843080000,"open":63415.1,"high":63497.03,"low":63370.6,"close":63497.03},{"timestamp":1726843140000,"open":63495.94,"high":63503.82,"low":63401.775,"close":63423.76},{"timestamp":1726843200000,"open":63423.8,"high":63469.535,"low":63366.525,"close":63421.78},{"timestamp":1726843260000,"open":63421.88,"high":63422.235,"low":63170.94,"close":63216.505},{"timestamp":1726843320000,"open":63216.09,"high":63295.37,"low":63182.24,"close":63265.555},{"timestamp":1726843380000,"open":63266.155,"high":63285.69,"low":63200.5,"close":63251.82},{"timestamp":1726843440000,"open":63252.05,"high":63278.39,"low":63229.795,"close":63271.16},{"timestamp":1726843500000,"open":63270.96,"high":63294.74,"low":63215.665,"close":63294.74},{"timestamp":1726843560000,"open":63294.52,"high":63294.74,"low":63177.47,"close":63232.81},{"timestamp":1726843620000,"open":63236.475,"high":63269.06,"low":63217.97,"close":63253.79},{"timestamp":1726843680000,"open":63248.29,"high":63284.345,"low":63210.36,"close":63265.02},{"timestamp":1726843740000,"open":63267.42,"high":63287.56,"low":63248.56,"close":63266.985},{"timestamp":1726843800000,"open":63266.99,"high":63403.12,"low":63266.985,"close":63363.15},{"timestamp":1726843860000,"open":63362.2,"high":63363.15,"low":63269.92,"close":63286.205},{"timestamp":1726843920000,"open":63285.92,"high":63305.975,"low":63147,"close":63147.22},{"timestamp":1726843980000,"open":63147.4,"high":63203.91,"low":63100.76,"close":63173.68},{"timestamp":1726844040000,"open":63173.42,"high":63174.03,"low":63052.34,"close":63081.33},{"timestamp":1726844100000,"open":63081.12,"high":63083.405,"low":62994.2,"close":62999.2},{"timestamp":1726844160000,"open":63000.235,"high":63061.755,"low":62998.62,"close":63058.73},{"timestamp":1726844220000,"open":63058.48,"high":63086.365,"low":63021.695,"close":63077.83},{"timestamp":1726844280000,"open":63078.08,"high":63097.64,"low":63028.84,"close":63043.145},{"timestamp":1726844340000,"open":63043.15,"high":63047.215,"low":63007.365,"close":63038.83},{"timestamp":1726844400000,"open":63039.94,"high":63063.615,"low":63026.48,"close":63049.79},{"timestamp":1726844460000,"open":63050.94,"high":63092.9,"low":63004.71,"close":63085},{"timestamp":1726844520000,"open":63085.2,"high":63093.33,"low":62822.795,"close":62838.645},{"timestamp":1726844580000,"open":62843.07,"high":62886.605,"low":62811.995,"close":62827.6},{"timestamp":1726844640000,"open":62828.365,"high":62855.265,"low":62710.9,"close":62771.485},{"timestamp":1726844700000,"open":62766.785,"high":62907.56,"low":62765.06,"close":62875.965},{"timestamp":1726844760000,"open":62868.22,"high":62979.02,"low":62862.27,"close":62962.61},{"timestamp":1726844820000,"open":62967.145,"high":63017.62,"low":62962.61,"close":62994.405},{"timestamp":1726844880000,"open":62994.405,"high":63004.1,"low":62923.7,"close":62960.1},{"timestamp":1726844940000,"open":62961.27,"high":62998.135,"low":62958.63,"close":62977.23},{"timestamp":1726845000000,"open":62976.86,"high":63035.34,"low":62976.86,"close":63018.905},{"timestamp":1726845060000,"open":63016.565,"high":63018.905,"low":62917.405,"close":62930.6},{"timestamp":1726845120000,"open":62930.935,"high":63013.84,"low":62930.39,"close":63000.2},{"timestamp":1726845180000,"open":62999.605,"high":63000.3,"low":62903.785,"close":62961.965},{"timestamp":1726845240000,"open":62960.7,"high":62961.965,"low":62902.35,"close":62932.545},{"timestamp":1726845300000,"open":62934.9,"high":62945.205,"low":62801.85,"close":62835.935},{"timestamp":1726845360000,"open":62836.095,"high":62844.225,"low":62777.46,"close":62795.34},{"timestamp":1726845420000,"open":62795.4,"high":62856.29,"low":62779.39,"close":62855.995},{"timestamp":1726845480000,"open":62859.25,"high":62971.04,"low":62855.995,"close":62928.58},{"timestamp":1726845540000,"open":62930.575,"high":62941.605,"low":62878.22,"close":62928.58},{"timestamp":1726845600000,"open":62928.485,"high":62979.62,"low":62916.375,"close":62970.21},{"timestamp":1726845660000,"open":62970.165,"high":62981.245,"low":62922.47,"close":62923.12},{"timestamp":1726845720000,"open":62922.86,"high":62923.43,"low":62877.965,"close":62913.69},{"timestamp":1726845780000,"open":62914.295,"high":63001.8,"low":62912.84,"close":63001.8},{"timestamp":1726845840000,"open":63002.13,"high":63002.43,"low":62963.32,"close":62966.7},{"timestamp":1726845900000,"open":62967.225,"high":63000.46,"low":62959.21,"close":62962.095},{"timestamp":1726845960000,"open":62962.6,"high":63016.2,"low":62962.095,"close":62972},{"timestamp":1726846020000,"open":62975.29,"high":62975.78,"low":62913.42,"close":62914.55},{"timestamp":1726846080000,"open":62913.43,"high":62959.39,"low":62892.615,"close":62918.16},{"timestamp":1726846140000,"open":62917.64,"high":62932.795,"low":62892.02,"close":62894.16},{"timestamp":1726846200000,"open":62898.34,"high":62922.08,"low":62853.79,"close":62907.95},{"timestamp":1726846260000,"open":62908.44,"high":62930.59,"low":62892.46,"close":62895.465},{"timestamp":1726846320000,"open":62896.08,"high":62957.975,"low":62894.435,"close":62910.52},{"timestamp":1726846380000,"open":62911.13,"high":62964.345,"low":62882.37,"close":62959.02},{"timestamp":1726846440000,"open":62959.12,"high":63050.12,"low":62957.475,"close":63047.92},{"timestamp":1726846500000,"open":63047.77,"high":63132.02,"low":63021.62,"close":63094.86},{"timestamp":1726846560000,"open":63094.84,"high":63112.285,"low":63034.24,"close":63036.38},{"timestamp":1726846620000,"open":63036.56,"high":63078.14,"low":63005.94,"close":63057.88},{"timestamp":1726846680000,"open":63057.42,"high":63101.425,"low":63047.51,"close":63083.54},{"timestamp":1726846740000,"open":63083.76,"high":63132.84,"low":63060.12,"close":63130.17},{"timestamp":1726846800000,"open":63129.85,"high":63160.245,"low":63057.34,"close":63087.38},{"timestamp":1726846860000,"open":63087.31,"high":63196.04,"low":63086.6,"close":63195.65},{"timestamp":1726846920000,"open":63195.02,"high":63266.09,"low":63186.935,"close":63264.91},{"timestamp":1726846980000,"open":63264.72,"high":63274.905,"low":63244.05,"close":63273.96},{"timestamp":1726847040000,"open":63271.77,"high":63291.465,"low":63248.705,"close":63278.91},{"timestamp":1726847100000,"open":63278.84,"high":63286.05,"low":63216.63,"close":63233.93},{"timestamp":1726847160000,"open":63235.175,"high":63290.38,"low":63230.42,"close":63285.71},{"timestamp":1726847220000,"open":63285.74,"high":63347.57,"low":63278.29,"close":63318.92},{"timestamp":1726847280000,"open":63318.54,"high":63350.13,"low":63307.2,"close":63318.02},{"timestamp":1726847340000,"open":63317.72,"high":63354.84,"low":63317.72,"close":63329.36},{"timestamp":1726847400000,"open":63329.48,"high":63332.44,"low":63237.3,"close":63237.3},{"timestamp":1726847460000,"open":63237.31,"high":63284.055,"low":63234.92,"close":63245.5},{"timestamp":1726847520000,"open":63246.18,"high":63257.64,"low":63170.67,"close":63171.11},{"timestamp":1726847580000,"open":63171.58,"high":63190.645,"low":63137.5,"close":63151.94},{"timestamp":1726847640000,"open":63152.43,"high":63197.825,"low":63150.73,"close":63167.9},{"timestamp":1726847700000,"open":63167.98,"high":63251.14,"low":63167.9,"close":63213.6},{"timestamp":1726847760000,"open":63212.62,"high":63247.17,"low":63210.48,"close":63237.225},{"timestamp":1726847820000,"open":63236.92,"high":63259.94,"low":63218.75,"close":63226.8},{"timestamp":1726847880000,"open":63225.825,"high":63233.14,"low":63188.78,"close":63207.3},{"timestamp":1726847940000,"open":63207.86,"high":63216.6,"low":63138.8,"close":63153.865},{"timestamp":1726848000000,"open":63157.21,"high":63227.92,"low":63151.615,"close":63170.82},{"timestamp":1726848060000,"open":63166.425,"high":63180.13,"low":63108.24,"close":63114.32},{"timestamp":1726848120000,"open":63114.42,"high":63183.07,"low":63098.5,"close":63145.46},{"timestamp":1726848180000,"open":63145.35,"high":63205.565,"low":63140.61,"close":63190.385},{"timestamp":1726848240000,"open":63191.64,"high":63203.03,"low":63115.845,"close":63128.72},{"timestamp":1726848300000,"open":63128.615,"high":63166.52,"low":63116.18,"close":63135.735},{"timestamp":1726848360000,"open":63135.38,"high":63153.165,"low":63101.54,"close":63113.32},{"timestamp":1726848420000,"open":63113.43,"high":63202.625,"low":63099.68,"close":63199.62},{"timestamp":1726848480000,"open":63199.82,"high":63242.685,"low":63182.12,"close":63229.16},{"timestamp":1726848540000,"open":63229.13,"high":63262.88,"low":63225.67,"close":63243.985},{"timestamp":1726848600000,"open":63244.29,"high":63282.54,"low":63230.535,"close":63269.72},{"timestamp":1726848660000,"open":63269.91,"high":63276.86,"low":63164.355,"close":63166.335},{"timestamp":1726848720000,"open":63165.98,"high":63178.63,"low":63118.1,"close":63121.26},{"timestamp":1726848780000,"open":63121.81,"high":63174.725,"low":63121.26,"close":63140.975},{"timestamp":1726848840000,"open":63141.225,"high":63141.225,"low":63113.645,"close":63115.46},{"timestamp":1726848900000,"open":63113.95,"high":63117.06,"low":63028.095,"close":63029.6},{"timestamp":1726848960000,"open":63029.11,"high":63034.84,"low":62960.2,"close":62963.22},{"timestamp":1726849020000,"open":62962.67,"high":62971.52,"low":62922.84,"close":62932.375},{"timestamp":1726849080000,"open":62932.905,"high":62992.91,"low":62928.1,"close":62986.355},{"timestamp":1726849140000,"open":62986.065,"high":63036.39,"low":62978.755,"close":62990.56},{"timestamp":1726849200000,"open":62990.96,"high":63003.88,"low":62956.65,"close":62980.105},{"timestamp":1726849260000,"open":62979.985,"high":62988.485,"low":62930.48,"close":62962.28},{"timestamp":1726849320000,"open":62961.665,"high":63042.64,"low":62957.44,"close":63041.21},{"timestamp":1726849380000,"open":63041.22,"high":63120.945,"low":63040.72,"close":63114.82},{"timestamp":1726849440000,"open":63112.35,"high":63129.54,"low":63065.605,"close":63089.47},{"timestamp":1726849500000,"open":63091.62,"high":63115.625,"low":63026.97,"close":63026.97},{"timestamp":1726849560000,"open":63027.4,"high":63043.695,"low":62995.15,"close":62996.41},{"timestamp":1726849620000,"open":62996.43,"high":63008.015,"low":62966.47,"close":62974.195},{"timestamp":1726849680000,"open":62975.59,"high":63008.595,"low":62974.195,"close":63003.13},{"timestamp":1726849740000,"open":62999.68,"high":63020.745,"low":62981.91,"close":62992.345},{"timestamp":1726849800000,"open":62992.39,"high":62992.39,"low":62927.31,"close":62929.225},{"timestamp":1726849860000,"open":62930.14,"high":62931.605,"low":62905.82,"close":62910.54},{"timestamp":1726849920000,"open":62910.58,"high":62934.985,"low":62861.76,"close":62930.815},{"timestamp":1726849980000,"open":62930.2,"high":62934.5,"low":62894.73,"close":62897.1},{"timestamp":1726850040000,"open":62897.52,"high":62909.315,"low":62865.95,"close":62882.14},{"timestamp":1726850100000,"open":62881.835,"high":62930.48,"low":62868.14,"close":62876.32},{"timestamp":1726850160000,"open":62876.27,"high":62922.855,"low":62867.02,"close":62882.965},{"timestamp":1726850220000,"open":62884.535,"high":62925.55,"low":62864.97,"close":62896.84},{"timestamp":1726850280000,"open":62896.89,"high":62897.685,"low":62829.02,"close":62851.18},{"timestamp":1726850340000,"open":62850.805,"high":62884.785,"low":62814.58,"close":62855.665},{"timestamp":1726850400000,"open":62854.825,"high":62870.2,"low":62810.22,"close":62820.06},{"timestamp":1726850460000,"open":62819.715,"high":62896.135,"low":62819.715,"close":62891.08},{"timestamp":1726850520000,"open":62891.56,"high":62914.83,"low":62881.79,"close":62882.795},{"timestamp":1726850580000,"open":62883.12,"high":62915.025,"low":62881.795,"close":62884.12},{"timestamp":1726850640000,"open":62883.82,"high":62936.99,"low":62883.82,"close":62916.28},{"timestamp":1726850700000,"open":62916.28,"high":62935.98,"low":62890.225,"close":62902.2},{"timestamp":1726850760000,"open":62902.61,"high":62972.185,"low":62887.95,"close":62941.805},{"timestamp":1726850820000,"open":62942.005,"high":62973.98,"low":62915.97,"close":62969.82},{"timestamp":1726850880000,"open":62969.23,"high":62970.1,"low":62931.41,"close":62948.05},{"timestamp":1726850940000,"open":62946.91,"high":62951.75,"low":62931.73,"close":62937.54},{"timestamp":1726851000000,"open":62936.64,"high":62978.515,"low":62919,"close":62977.015},{"timestamp":1726851060000,"open":62977.035,"high":63019.805,"low":62972.76,"close":63013.62},{"timestamp":1726851120000,"open":63013.3,"high":63021.985,"low":62983.055,"close":63004.86},{"timestamp":1726851180000,"open":63004.62,"high":63039.38,"low":62990.93,"close":62992.745},{"timestamp":1726851240000,"open":62991.725,"high":62992.745,"low":62916.67,"close":62921.05},{"timestamp":1726851300000,"open":62921.475,"high":62964.125,"low":62914.85,"close":62945.72},{"timestamp":1726851360000,"open":62945.735,"high":62951.01,"low":62904.765,"close":62932.935},{"timestamp":1726851420000,"open":62932.92,"high":62959.84,"low":62932.92,"close":62951.555},{"timestamp":1726851480000,"open":62951.56,"high":62951.56,"low":62921.17,"close":62922.14},{"timestamp":1726851540000,"open":62922.445,"high":62922.535,"low":62852.78,"close":62869.32},{"timestamp":1726851600000,"open":62869.495,"high":62894.1,"low":62845.125,"close":62892.27},{"timestamp":1726851660000,"open":62892.25,"high":62935.01,"low":62878.55,"close":62914.94},{"timestamp":1726851720000,"open":62915.56,"high":62917.95,"low":62810.06,"close":62817.11},{"timestamp":1726851780000,"open":62817.515,"high":62866.875,"low":62817.11,"close":62864.45},{"timestamp":1726851840000,"open":62867.865,"high":62867.865,"low":62801.19,"close":62810.785},{"timestamp":1726851900000,"open":62810.16,"high":62852.75,"low":62798.5,"close":62846.405},{"timestamp":1726851960000,"open":62844.365,"high":62846.405,"low":62800.86,"close":62827.465},{"timestamp":1726852020000,"open":62825.82,"high":62923.59,"low":62809.7,"close":62899.5},{"timestamp":1726852080000,"open":62898.8,"high":62899.5,"low":62842.955,"close":62846.695},{"timestamp":1726852140000,"open":62845.6,"high":62846.695,"low":62822.84,"close":62825.39},{"timestamp":1726852200000,"open":62826.02,"high":62862.885,"low":62822.195,"close":62822.195},{"timestamp":1726852260000,"open":62823.75,"high":62869.69,"low":62798.82,"close":62869.375},{"timestamp":1726852320000,"open":62869.065,"high":62925.505,"low":62861.115,"close":62924.16},{"timestamp":1726852380000,"open":62924.89,"high":62972.68,"low":62915.18,"close":62971.515},{"timestamp":1726852440000,"open":62971.735,"high":62972.015,"low":62943.33,"close":62950.25},{"timestamp":1726852500000,"open":62949.54,"high":62990.91,"low":62941.92,"close":62972.185},{"timestamp":1726852560000,"open":62972.51,"high":62983.14,"low":62926.3,"close":62931.68},{"timestamp":1726852620000,"open":62931.87,"high":62970.775,"low":62926.705,"close":62957.3},{"timestamp":1726852680000,"open":62957.42,"high":62968.39,"low":62925.6,"close":62947.22},{"timestamp":1726852740000,"open":62946.87,"high":62975.225,"low":62928.26,"close":62956.91},{"timestamp":1726852800000,"open":62957.86,"high":62965.165,"low":62871.51,"close":62887.57},{"timestamp":1726852860000,"open":62886.545,"high":62923.54,"low":62874.47,"close":62918.345},{"timestamp":1726852920000,"open":62915.435,"high":62918.345,"low":62827.18,"close":62835.2},{"timestamp":1726852980000,"open":62834.62,"high":62863.18,"low":62824.74,"close":62825.235},{"timestamp":1726853040000,"open":62825.54,"high":62827.1,"low":62765.21,"close":62766.02},{"timestamp":1726853100000,"open":62766.4,"high":62836.61,"low":62765.82,"close":62818.465},{"timestamp":1726853160000,"open":62817.25,"high":62819.305,"low":62766.36,"close":62768.745},{"timestamp":1726853220000,"open":62768.73,"high":62769.7,"low":62732.5,"close":62733.29},{"timestamp":1726853280000,"open":62733.85,"high":62768.14,"low":62733.28,"close":62752.415},{"timestamp":1726853340000,"open":62750.36,"high":62753.45,"low":62733.88,"close":62735.84},{"timestamp":1726853400000,"open":62735.99,"high":62781.045,"low":62733.83,"close":62748.55},{"timestamp":1726853460000,"open":62748.28,"high":62807.405,"low":62740.935,"close":62787.24},{"timestamp":1726853520000,"open":62787.2,"high":62803.22,"low":62766.14,"close":62766.485},{"timestamp":1726853580000,"open":62767.645,"high":62777.91,"low":62755.915,"close":62759.31},{"timestamp":1726853640000,"open":62760.02,"high":62789.72,"low":62744.06,"close":62748.16},{"timestamp":1726853700000,"open":62748.98,"high":62787.135,"low":62731.44,"close":62782.28},{"timestamp":1726853760000,"open":62781.82,"high":62784.935,"low":62746.97,"close":62771.34},{"timestamp":1726853820000,"open":62771.27,"high":62785.955,"low":62747.29,"close":62750.44},{"timestamp":1726853880000,"open":62750.445,"high":62763.495,"low":62736.13,"close":62736.86},{"timestamp":1726853940000,"open":62736.66,"high":62756.95,"low":62730.93,"close":62741.785},{"timestamp":1726854000000,"open":62741.8,"high":62741.8,"low":62706.14,"close":62719.55},{"timestamp":1726854060000,"open":62719.56,"high":62760.74,"low":62712.64,"close":62736.47},{"timestamp":1726854120000,"open":62736.62,"high":62737.93,"low":62712.055,"close":62719.35},{"timestamp":1726854180000,"open":62719.045,"high":62775.75,"low":62719.045,"close":62771.76},{"timestamp":1726854240000,"open":62771.7,"high":62773.445,"low":62734.115,"close":62742.05},{"timestamp":1726854300000,"open":62742.065,"high":62783.48,"low":62742.05,"close":62782.02},{"timestamp":1726854360000,"open":62782.58,"high":62784.26,"low":62714.05,"close":62715.26},{"timestamp":1726854420000,"open":62714.58,"high":62734.895,"low":62705.5,"close":62705.95},{"timestamp":1726854480000,"open":62706.35,"high":62716.56,"low":62689.06,"close":62689.38},{"timestamp":1726854540000,"open":62689.12,"high":62689.38,"low":62660.32,"close":62675.04},{"timestamp":1726854600000,"open":62676.18,"high":62694.76,"low":62657.78,"close":62659.09},{"timestamp":1726854660000,"open":62660.31,"high":62666.07,"low":62634.49,"close":62662.4},{"timestamp":1726854720000,"open":62659.5,"high":62693.78,"low":62653.105,"close":62687.76},{"timestamp":1726854780000,"open":62687.06,"high":62703.4,"low":62671.7,"close":62672.37},{"timestamp":1726854840000,"open":62672.38,"high":62718.85,"low":62671.88,"close":62681.28},{"timestamp":1726854900000,"open":62679.58,"high":62681.28,"low":62628.26,"close":62631.26},{"timestamp":1726854960000,"open":62631.41,"high":62672.46,"low":62626.64,"close":62666.715},{"timestamp":1726855020000,"open":62666.7,"high":62671.275,"low":62633.44,"close":62656.75},{"timestamp":1726855080000,"open":62656.28,"high":62702.51,"low":62656.26,"close":62686.06},{"timestamp":1726855140000,"open":62685.96,"high":62717.47,"low":62684.245,"close":62703.75},{"timestamp":1726855200000,"open":62703.455,"high":62750.3,"low":62689.86,"close":62739.485},{"timestamp":1726855260000,"open":62739.79,"high":62745.76,"low":62691.385,"close":62696.96},{"timestamp":1726855320000,"open":62696.62,"high":62706.5,"low":62657.6,"close":62672.65},{"timestamp":1726855380000,"open":62673.54,"high":62702.86,"low":62622.86,"close":62624.1},{"timestamp":1726855440000,"open":62623.98,"high":62640.56,"low":62610.87,"close":62623.08},{"timestamp":1726855500000,"open":62623.56,"high":62647.425,"low":62615.59,"close":62619.08},{"timestamp":1726855560000,"open":62619.06,"high":62627.64,"low":62610.17,"close":62613.2},{"timestamp":1726855620000,"open":62612.55,"high":62621.295,"low":62551.5,"close":62564.59},{"timestamp":1726855680000,"open":62564.66,"high":62564.66,"low":62483.2,"close":62496.69},{"timestamp":1726855740000,"open":62493.065,"high":62496.69,"low":62375.92,"close":62392.665},{"timestamp":1726855800000,"open":62393.555,"high":62447.845,"low":62373.76,"close":62373.98},{"timestamp":1726855860000,"open":62373.46,"high":62449.11,"low":62350.04,"close":62448.61},{"timestamp":1726855920000,"open":62446.81,"high":62572.08,"low":62446.81,"close":62546.61},{"timestamp":1726855980000,"open":62546.905,"high":62560.68,"low":62493.78,"close":62499.43},{"timestamp":1726856040000,"open":62499.46,"high":62506.66,"low":62482.63,"close":62482.63},{"timestamp":1726856100000,"open":62481.31,"high":62589.025,"low":62481.31,"close":62579.8},{"timestamp":1726856160000,"open":62578.915,"high":62579.8,"low":62537.24,"close":62546.675},{"timestamp":1726856220000,"open":62546.92,"high":62604.99,"low":62546.675,"close":62568.535},{"timestamp":1726856280000,"open":62568.83,"high":62569.16,"low":62500.595,"close":62504.66},{"timestamp":1726856340000,"open":62505.48,"high":62536.675,"low":62503.52,"close":62534.2},{"timestamp":1726856400000,"open":62534.3,"high":62559.53,"low":62481.65,"close":62556.42},{"timestamp":1726856460000,"open":62559.18,"high":62579.74,"low":62551.12,"close":62577.74},{"timestamp":1726856520000,"open":62577.79,"high":62578.595,"low":62551.38,"close":62554.6},{"timestamp":1726856580000,"open":62554.76,"high":62565.35,"low":62527.5,"close":62560.67},{"timestamp":1726856640000,"open":62561.28,"high":62566.52,"low":62535.16,"close":62564.37},{"timestamp":1726856700000,"open":62563.8,"high":62564.37,"low":62490.43,"close":62533.81},{"timestamp":1726856760000,"open":62533.69,"high":62561.87,"low":62533.14,"close":62555.17},{"timestamp":1726856820000,"open":62555.14,"high":62627.7,"low":62554.7,"close":62623.18},{"timestamp":1726856880000,"open":62623.54,"high":62629.83,"low":62589.55,"close":62599.36},{"timestamp":1726856940000,"open":62598.57,"high":62638.075,"low":62598.57,"close":62621.59},{"timestamp":1726857000000,"open":62621.42,"high":62621.59,"low":62558.61,"close":62565.77},{"timestamp":1726857060000,"open":62570.215,"high":62637.965,"low":62565.77,"close":62637.965},{"timestamp":1726857120000,"open":62636.93,"high":62637.965,"low":62562.705,"close":62604.535},{"timestamp":1726857180000,"open":62608.105,"high":62648.6,"low":62592.485,"close":62648.275},{"timestamp":1726857240000,"open":62648.85,"high":62654.01,"low":62601.54,"close":62602.56},{"timestamp":1726857300000,"open":62602.52,"high":62630.39,"low":62578.02,"close":62599.34},{"timestamp":1726857360000,"open":62599.5,"high":62650.74,"low":62599.2,"close":62643.82},{"timestamp":1726857420000,"open":62644,"high":62652.5,"low":62612.85,"close":62623.36},{"timestamp":1726857480000,"open":62623.94,"high":62626.32,"low":62572.335,"close":62601.05},{"timestamp":1726857540000,"open":62602.705,"high":62640.115,"low":62593.16,"close":62618.98},{"timestamp":1726857600000,"open":62619,"high":62628.235,"low":62604.48,"close":62621.95},{"timestamp":1726857660000,"open":62622.66,"high":62651.46,"low":62621.95,"close":62650.34},{"timestamp":1726857720000,"open":62650.265,"high":62699.46,"low":62634.68,"close":62699.46},{"timestamp":1726857780000,"open":62699.11,"high":62742.3,"low":62697.98,"close":62741.74},{"timestamp":1726857840000,"open":62741.68,"high":62781.62,"low":62718.46,"close":62718.58},{"timestamp":1726857900000,"open":62717.895,"high":62734.88,"low":62703.06,"close":62717.46},{"timestamp":1726857960000,"open":62717.64,"high":62762.37,"low":62713.1,"close":62721.055},{"timestamp":1726858020000,"open":62721.3,"high":62774,"low":62721.055,"close":62772.67},{"timestamp":1726858080000,"open":62772.74,"high":62774.64,"low":62723.15,"close":62736.36},{"timestamp":1726858140000,"open":62736.58,"high":62776.8,"low":62735.52,"close":62776.32},{"timestamp":1726858200000,"open":62776.5,"high":62826.38,"low":62775.13,"close":62802.44},{"timestamp":1726858260000,"open":62802.08,"high":62802.78,"low":62768.745,"close":62782.88},{"timestamp":1726858320000,"open":62783.46,"high":62840.31,"low":62782.88,"close":62806.355},{"timestamp":1726858380000,"open":62806.065,"high":62838.385,"low":62789.085,"close":62814.045},{"timestamp":1726858440000,"open":62814.9,"high":62841.99,"low":62805.66,"close":62820.76},{"timestamp":1726858500000,"open":62820.81,"high":62822.205,"low":62785.375,"close":62816.82},{"timestamp":1726858560000,"open":62817.13,"high":62870.66,"low":62807.9,"close":62862.94},{"timestamp":1726858620000,"open":62863.08,"high":62869.99,"low":62854.38,"close":62866.88},{"timestamp":1726858680000,"open":62866.7,"high":62945.855,"low":62866.52,"close":62905.245},{"timestamp":1726858740000,"open":62904.38,"high":62905.305,"low":62863.77,"close":62865.68},{"timestamp":1726858800000,"open":62865.51,"high":62887.105,"low":62834.375,"close":62846.015},{"timestamp":1726858860000,"open":62845.925,"high":62899.1,"low":62844.74,"close":62895.62},{"timestamp":1726858920000,"open":62895.59,"high":62944.91,"low":62893.76,"close":62909.51},{"timestamp":1726858980000,"open":62909.76,"high":62936.06,"low":62908.38,"close":62933.94},{"timestamp":1726859040000,"open":62933.925,"high":62935.06,"low":62896.68,"close":62912.04},{"timestamp":1726859100000,"open":62912.38,"high":62912.38,"low":62877.525,"close":62895.145},{"timestamp":1726859160000,"open":62895.15,"high":62925.22,"low":62892.725,"close":62906.8},{"timestamp":1726859220000,"open":62906.7,"high":62906.8,"low":62831.18,"close":62832.24},{"timestamp":1726859280000,"open":62829.93,"high":62854.7,"low":62784.17,"close":62854.45},{"timestamp":1726859340000,"open":62854.15,"high":62913.58,"low":62853.555,"close":62895.56},{"timestamp":1726859400000,"open":62895.96,"high":62904.21,"low":62877.105,"close":62889.2},{"timestamp":1726859460000,"open":62884.69,"high":62905.745,"low":62879.43,"close":62893.985},{"timestamp":1726859520000,"open":62896.21,"high":62898.36,"low":62865.9,"close":62881.23},{"timestamp":1726859580000,"open":62881.24,"high":62891.1,"low":62853.3,"close":62863.33},{"timestamp":1726859640000,"open":62863.225,"high":62922.22,"low":62862.65,"close":62918.675},{"timestamp":1726859700000,"open":62918.9,"high":62931.79,"low":62881.84,"close":62927.54},{"timestamp":1726859760000,"open":62927.56,"high":62946.48,"low":62927.54,"close":62938.315},{"timestamp":1726859820000,"open":62936.86,"high":62946.91,"low":62926.42,"close":62926.62},{"timestamp":1726859880000,"open":62927.16,"high":62955.38,"low":62926.58,"close":62935.715},{"timestamp":1726859940000,"open":62935.04,"high":62951.76,"low":62935.04,"close":62950.56},{"timestamp":1726860000000,"open":62950.46,"high":62972.46,"low":62948.75,"close":62971.02},{"timestamp":1726860060000,"open":62970.7,"high":63015.6,"low":62970.54,"close":62987.82},{"timestamp":1726860120000,"open":62987.69,"high":62992.28,"low":62936.61,"close":62942.88},{"timestamp":1726860180000,"open":62942.49,"high":62959.04,"low":62938.785,"close":62947.61},{"timestamp":1726860240000,"open":62947.91,"high":62959.96,"low":62947.52,"close":62951.93},{"timestamp":1726860300000,"open":62951.76,"high":62963.145,"low":62919.05,"close":62921.38},{"timestamp":1726860360000,"open":62921.4,"high":62924.08,"low":62905.66,"close":62908.76},{"timestamp":1726860420000,"open":62908.68,"high":62912.74,"low":62893.925,"close":62903.06},{"timestamp":1726860480000,"open":62903.32,"high":62910.72,"low":62886.07,"close":62910.72},{"timestamp":1726860540000,"open":62910.7,"high":62949.1,"low":62898.25,"close":62930.52},{"timestamp":1726860600000,"open":62930.19,"high":62930.68,"low":62884.88,"close":62887.16},{"timestamp":1726860660000,"open":62886.83,"high":62887.16,"low":62867.47,"close":62879.43},{"timestamp":1726860720000,"open":62879.32,"high":62934.15,"low":62864.395,"close":62929.39},{"timestamp":1726860780000,"open":62931.18,"high":62971.075,"low":62907.52,"close":62931.7},{"timestamp":1726860840000,"open":62931.425,"high":62985.5,"low":62930.06,"close":62984.34},{"timestamp":1726860900000,"open":62984.39,"high":62995.125,"low":62963.005,"close":62990.55},{"timestamp":1726860960000,"open":62990.72,"high":63017.68,"low":62990.36,"close":63006.53},{"timestamp":1726861020000,"open":63006.6,"high":63009.34,"low":62992.36,"close":62998.7},{"timestamp":1726861080000,"open":62998.91,"high":63029.04,"low":62998.1,"close":63021.46},{"timestamp":1726861140000,"open":63019.69,"high":63027.41,"low":62997.965,"close":63018.01},{"timestamp":1726861200000,"open":63018.33,"high":63020.52,"low":62986.89,"close":62998.53},{"timestamp":1726861260000,"open":62999.695,"high":63016.81,"low":62970.42,"close":62975.835},{"timestamp":1726861320000,"open":62975.54,"high":62991.53,"low":62965.07,"close":62979.12},{"timestamp":1726861380000,"open":62979.1,"high":62987.02,"low":62936.31,"close":62939.77},{"timestamp":1726861440000,"open":62940.14,"high":62946.2,"low":62923.44,"close":62925.575},{"timestamp":1726861500000,"open":62925.38,"high":62929.26,"low":62899.01,"close":62902.48},{"timestamp":1726861560000,"open":62902.22,"high":62909.4,"low":62861.445,"close":62865.04},{"timestamp":1726861620000,"open":62864.47,"high":62866.205,"low":62840.96,"close":62844.22},{"timestamp":1726861680000,"open":62843.14,"high":62888.39,"low":62843.1,"close":62874.24},{"timestamp":1726861740000,"open":62873.65,"high":62894.1,"low":62855.875,"close":62864.06},{"timestamp":1726861800000,"open":62864.87,"high":62886.1,"low":62799.11,"close":62846.3},{"timestamp":1726861860000,"open":62846.45,"high":62895.015,"low":62843.7,"close":62870.58},{"timestamp":1726861920000,"open":62870.63,"high":62880.965,"low":62803.67,"close":62809.71},{"timestamp":1726861980000,"open":62811.28,"high":62842.75,"low":62809.71,"close":62825.72},{"timestamp":1726862040000,"open":62825.64,"high":62873.83,"low":62802.8,"close":62872.275},{"timestamp":1726862100000,"open":62872.23,"high":62900.56,"low":62831.455,"close":62864.76},{"timestamp":1726862160000,"open":62864.62,"high":62878.16,"low":62851.855,"close":62864.715},{"timestamp":1726862220000,"open":62867.4,"high":62939.77,"low":62864.715,"close":62931.4},{"timestamp":1726862280000,"open":62931.07,"high":62967.04,"low":62882.76,"close":62960.05},{"timestamp":1726862340000,"open":62961.335,"high":62964.23,"low":62795.575,"close":62809.93},{"timestamp":1726862400000,"open":62810.12,"high":62882.58,"low":62808.4,"close":62882},{"timestamp":1726862460000,"open":62883.785,"high":62892.4,"low":62853.32,"close":62875.54},{"timestamp":1726862520000,"open":62875.65,"high":62879.55,"low":62824.06,"close":62833.46},{"timestamp":1726862580000,"open":62838.73,"high":62867.14,"low":62828.92,"close":62832.2},{"timestamp":1726862640000,"open":62832.22,"high":62851.75,"low":62828.28,"close":62841.94},{"timestamp":1726862700000,"open":62842.01,"high":62842.38,"low":62786.1,"close":62786.76},{"timestamp":1726862760000,"open":62786.85,"high":62787.4,"low":62706.655,"close":62707.58},{"timestamp":1726862820000,"open":62707.04,"high":62740.775,"low":62706.62,"close":62737.5},{"timestamp":1726862880000,"open":62737.73,"high":62748.095,"low":62731.32,"close":62735.5},{"timestamp":1726862940000,"open":62735.48,"high":62774.99,"low":62734.8,"close":62770.08},{"timestamp":1726863000000,"open":62770.33,"high":62770.33,"low":62755.26,"close":62768.02},{"timestamp":1726863060000,"open":62767.35,"high":62796.835,"low":62766.52,"close":62773.16},{"timestamp":1726863120000,"open":62773.23,"high":62776.24,"low":62737.225,"close":62737.255},{"timestamp":1726863180000,"open":62737.495,"high":62755.92,"low":62734.405,"close":62754.12},{"timestamp":1726863240000,"open":62754.62,"high":62765.285,"low":62735.56,"close":62739.44},{"timestamp":1726863300000,"open":62738.83,"high":62775.885,"low":62736.92,"close":62775.885},{"timestamp":1726863360000,"open":62775.845,"high":62775.885,"low":62742.84,"close":62750.37},{"timestamp":1726863420000,"open":62750.03,"high":62783.08,"low":62748.9,"close":62781.74},{"timestamp":1726863480000,"open":62781.2,"high":62781.74,"low":62764.12,"close":62774.41},{"timestamp":1726863540000,"open":62773.95,"high":62789.8,"low":62772.84,"close":62781.84},{"timestamp":1726863600000,"open":62781.96,"high":62776,"low":62770.56,"close":62770.56},{"timestamp":1726863660000,"open":62767.9,"high":62782.11,"low":62758.5,"close":62768.54},{"timestamp":1726863720000,"open":62768.8,"high":62786.76,"low":62768.54,"close":62784.55},{"timestamp":1726863780000,"open":62784.51,"high":62810.84,"low":62784.51,"close":62810.59},{"timestamp":1726863840000,"open":62810.28,"high":62829.12,"low":62810.2,"close":62828.83},{"timestamp":1726863900000,"open":62828.92,"high":62833.01,"low":62825.825,"close":62828.1},{"timestamp":1726863960000,"open":62828.02,"high":62829.18,"low":62826.16,"close":62827.22},{"timestamp":1726864020000,"open":62826.95,"high":62827.78,"low":62803.33,"close":62804.18},{"timestamp":1726864080000,"open":62804.19,"high":62821.26,"low":62804.18,"close":62820.74},{"timestamp":1726864140000,"open":62820.52,"high":62821.29,"low":62749.82,"close":62749.9},{"timestamp":1726864200000,"open":62749.87,"high":62785.6,"low":62749.81,"close":62785.085},{"timestamp":1726864260000,"open":62784.94,"high":62786.2,"low":62752.36,"close":62754.88},{"timestamp":1726864320000,"open":62754.43,"high":62757.67,"low":62732.57,"close":62743.65},{"timestamp":1726864380000,"open":62743.52,"high":62743.78,"low":62734.22,"close":62734.49},{"timestamp":1726864440000,"open":62734.99,"high":62735.84,"low":62714.07,"close":62734.75},{"timestamp":1726864500000,"open":62734.94,"high":62786.4,"low":62734.36,"close":62783.1},{"timestamp":1726864560000,"open":62783.52,"high":62807.74,"low":62780.28,"close":62806.14},{"timestamp":1726864620000,"open":62805.67,"high":62809.82,"low":62795.62,"close":62798.13},{"timestamp":1726864680000,"open":62798.1,"high":62812.92,"low":62797.56,"close":62810.46},{"timestamp":1726864740000,"open":62810.61,"high":62820.605,"low":62810.34,"close":62819.96},{"timestamp":1726864800000,"open":62819.75,"high":62864.665,"low":62819.75,"close":62859.75},{"timestamp":1726864860000,"open":62859.83,"high":62860.4,"low":62829.78,"close":62842.59},{"timestamp":1726864920000,"open":62842.4,"high":62861.88,"low":62839.82,"close":62861.51},{"timestamp":1726864980000,"open":62861.62,"high":62867.675,"low":62861.51,"close":62865.485},{"timestamp":1726865040000,"open":62865.505,"high":62875.76,"low":62865.195,"close":62871.95},{"timestamp":1726865100000,"open":62872.4,"high":62872.65,"low":62850.815,"close":62853.26},{"timestamp":1726865160000,"open":62853.46,"high":62919.12,"low":62853.18,"close":62915.16},{"timestamp":1726865220000,"open":62915.28,"high":62953.11,"low":62911.52,"close":62938.18},{"timestamp":1726865280000,"open":62938.82,"high":62952.245,"low":62925.82,"close":62926.075},{"timestamp":1726865340000,"open":62926.07,"high":62942.64,"low":62925.21,"close":62940.68},{"timestamp":1726865400000,"open":62941.37,"high":62945.16,"low":62908.795,"close":62909.85},{"timestamp":1726865460000,"open":62909.6,"high":62924.9,"low":62908.51,"close":62924.46},{"timestamp":1726865520000,"open":62924.82,"high":62941.465,"low":62924.08,"close":62928.13},{"timestamp":1726865580000,"open":62928.1,"high":62928.355,"low":62918.02,"close":62921.53},{"timestamp":1726865640000,"open":62920.58,"high":62922.36,"low":62896.88,"close":62897.24},{"timestamp":1726865700000,"open":62897.21,"high":62897.74,"low":62863.94,"close":62868.07},{"timestamp":1726865760000,"open":62867.33,"high":62879.36,"low":62866.56,"close":62875.56},{"timestamp":1726865820000,"open":62873.66,"high":62875.56,"low":62831.395,"close":62834.145},{"timestamp":1726865880000,"open":62834.16,"high":62837.595,"low":62833.905,"close":62835.06},{"timestamp":1726865940000,"open":62834.5,"high":62838.67,"low":62808.58,"close":62816.54},{"timestamp":1726866000000,"open":62816.51,"high":62835.66,"low":62810.55,"close":62834.41},{"timestamp":1726866060000,"open":62834.37,"high":62909.77,"low":62833.74,"close":62909.28},{"timestamp":1726866120000,"open":62910.04,"high":62989.225,"low":62909.28,"close":62979.83},{"timestamp":1726866180000,"open":62979.26,"high":63006.15,"low":62973.81,"close":62996.025},{"timestamp":1726866240000,"open":63000.5,"high":63033.12,"low":62996.025,"close":63032.9},{"timestamp":1726866300000,"open":63032.64,"high":63223.34,"low":63032.64,"close":63178.41},{"timestamp":1726866360000,"open":63178.41,"high":63223.88,"low":63111.47,"close":63218.88},{"timestamp":1726866420000,"open":63217.755,"high":63218.88,"low":63127.19,"close":63127.19},{"timestamp":1726866480000,"open":63127.17,"high":63246.89,"low":63120.3,"close":63246.89},{"timestamp":1726866540000,"open":63247.18,"high":63264.505,"low":63164.425,"close":63200.655},{"timestamp":1726866600000,"open":63199.885,"high":63250.83,"low":63199.24,"close":63240.45},{"timestamp":1726866660000,"open":63240.8,"high":63290.49,"low":63218.365,"close":63286.1},{"timestamp":1726866720000,"open":63285.97,"high":63286.1,"low":63232.42,"close":63249.015},{"timestamp":1726866780000,"open":63249.595,"high":63261.745,"low":63174.765,"close":63179.885},{"timestamp":1726866840000,"open":63180.14,"high":63293.9,"low":63177.39,"close":63290.42},{"timestamp":1726866900000,"open":63289.21,"high":63296.98,"low":63259.945,"close":63267.695},{"timestamp":1726866960000,"open":63267.7,"high":63287.915,"low":63240.425,"close":63271.83},{"timestamp":1726867020000,"open":63271.545,"high":63285.08,"low":63243.8,"close":63244.67},{"timestamp":1726867080000,"open":63244.68,"high":63289.48,"low":63237.275,"close":63275.02},{"timestamp":1726867140000,"open":63275,"high":63284.85,"low":63243.94,"close":63273.96},{"timestamp":1726867200000,"open":63273.38,"high":63282.185,"low":63265.54,"close":63276.08},{"timestamp":1726867260000,"open":63276.03,"high":63276.08,"low":63258.25,"close":63258.25},{"timestamp":1726867320000,"open":63258.55,"high":63260.015,"low":63225.84,"close":63226.42},{"timestamp":1726867380000,"open":63226.57,"high":63259.08,"low":63223.25,"close":63258.26},{"timestamp":1726867440000,"open":63258.4,"high":63276.93,"low":63248.85,"close":63273.29},{"timestamp":1726867500000,"open":63273.42,"high":63290.64,"low":63265.24,"close":63265.84},{"timestamp":1726867560000,"open":63265.35,"high":63271.765,"low":63244.62,"close":63268.835},{"timestamp":1726867620000,"open":63269.01,"high":63278.39,"low":63240.6,"close":63240.6},{"timestamp":1726867680000,"open":63240.96,"high":63241.4,"low":63199.55,"close":63207.19},{"timestamp":1726867740000,"open":63207.56,"high":63231.58,"low":63205.525,"close":63230.275},{"timestamp":1726867800000,"open":63229.98,"high":63234.06,"low":63190.83,"close":63198},{"timestamp":1726867860000,"open":63197.91,"high":63233.02,"low":63196.965,"close":63230.34},{"timestamp":1726867920000,"open":63230.3,"high":63255.575,"low":63229.025,"close":63251.155},{"timestamp":1726867980000,"open":63251.15,"high":63269.95,"low":63228.745,"close":63247.66},{"timestamp":1726868040000,"open":63248.09,"high":63248.11,"low":63197.66,"close":63198.28},{"timestamp":1726868100000,"open":63196.89,"high":63201.43,"low":63170.095,"close":63171.5},{"timestamp":1726868160000,"open":63171.56,"high":63172.425,"low":63104.15,"close":63104.69},{"timestamp":1726868220000,"open":63104.98,"high":63151.88,"low":63095.66,"close":63115.38},{"timestamp":1726868280000,"open":63115.08,"high":63155.81,"low":63114.76,"close":63146.105},{"timestamp":1726868340000,"open":63146.085,"high":63159.2,"low":63098.29,"close":63099.85},{"timestamp":1726868400000,"open":63099.24,"high":63114.84,"low":63099.24,"close":63102.52},{"timestamp":1726868460000,"open":63102.32,"high":63134.205,"low":63102.1,"close":63112.62},{"timestamp":1726868520000,"open":63112.615,"high":63112.73,"low":63077.87,"close":63077.87},{"timestamp":1726868580000,"open":63077.875,"high":63132.655,"low":63074.36,"close":63131.38},{"timestamp":1726868640000,"open":63131.68,"high":63140.82,"low":63082.01,"close":63083.4},{"timestamp":1726868700000,"open":63082.95,"high":63094.605,"low":63082.06,"close":63093.94},{"timestamp":1726868760000,"open":63093.52,"high":63123.06,"low":63093.52,"close":63114.15},{"timestamp":1726868820000,"open":63114.02,"high":63124.82,"low":63113.73,"close":63122.6},{"timestamp":1726868880000,"open":63122.62,"high":63138.61,"low":63121.76,"close":63126.23},{"timestamp":1726868940000,"open":63125.395,"high":63163.465,"low":63125.06,"close":63163.235},{"timestamp":1726869000000,"open":63162.92,"high":63163.235,"low":63141.92,"close":63154.18},{"timestamp":1726869060000,"open":63154.24,"high":63155.41,"low":63126.13,"close":63126.75},{"timestamp":1726869120000,"open":63126.57,"high":63166.2,"low":63126,"close":63164.43},{"timestamp":1726869180000,"open":63164.45,"high":63166.945,"low":63159,"close":63166.62},{"timestamp":1726869240000,"open":63166.635,"high":63167.82,"low":63165.25,"close":63166.7},{"timestamp":1726869300000,"open":63166.49,"high":63176.44,"low":63165.925,"close":63169.39},{"timestamp":1726869360000,"open":63169.1,"high":63171.39,"low":63168.45,"close":63171.075},{"timestamp":1726869420000,"open":63168.39,"high":63171.075,"low":63130.32,"close":63130.78},{"timestamp":1726869480000,"open":63130.51,"high":63134.77,"low":63126.5,"close":63134.3},{"timestamp":1726869600000,"open":63127.81,"high":63159.205,"low":63127.42,"close":63141.79},{"timestamp":1726869660000,"open":63141.88,"high":63156.175,"low":63126.14,"close":63155.46},{"timestamp":1726869720000,"open":63155.475,"high":63223.905,"low":63155.4,"close":63217.29},{"timestamp":1726869780000,"open":63217.41,"high":63259.51,"low":63215.49,"close":63246.695},{"timestamp":1726869840000,"open":63246.68,"high":63259.48,"low":63238.32,"close":63257.435},{"timestamp":1726869900000,"open":63257.425,"high":63257.435,"low":63215.53,"close":63215.53},{"timestamp":1726869960000,"open":63215.505,"high":63263.13,"low":63211.65,"close":63261.53},{"timestamp":1726870020000,"open":63261.1,"high":63277.075,"low":63255.3,"close":63274.98},{"timestamp":1726870080000,"open":63275,"high":63275.22,"low":63258.45,"close":63274.455},{"timestamp":1726870140000,"open":63274.135,"high":63274.655,"low":63270.64,"close":63271.695},{"timestamp":1726870200000,"open":63268.48,"high":63273.7,"low":63234.87,"close":63236.265},{"timestamp":1726870260000,"open":63235.63,"high":63256.335,"low":63228.855,"close":63239.89},{"timestamp":1726870320000,"open":63240.115,"high":63241.22,"low":63226.65,"close":63239.65},{"timestamp":1726870380000,"open":63239.02,"high":63239.65,"low":63211.28,"close":63214.06},{"timestamp":1726870440000,"open":63214.66,"high":63222.96,"low":63214.06,"close":63222.795},{"timestamp":1726870500000,"open":63222.475,"high":63248.36,"low":63220.755,"close":63230.75},{"timestamp":1726870560000,"open":63230.73,"high":63232.905,"low":63211.77,"close":63212.59},{"timestamp":1726870620000,"open":63214.8,"high":63221.34,"low":63186.86,"close":63186.86},{"timestamp":1726870680000,"open":63187.51,"high":63199.15,"low":63179.345,"close":63197.895},{"timestamp":1726870740000,"open":63198.24,"high":63212.59,"low":63197.895,"close":63210.875},{"timestamp":1726870800000,"open":63210.24,"high":63239.1,"low":63210.04,"close":63230.385},{"timestamp":1726870860000,"open":63230.07,"high":63234.645,"low":63214.525,"close":63215.3},{"timestamp":1726870920000,"open":63215.26,"high":63218.275,"low":63200.48,"close":63201.09},{"timestamp":1726870980000,"open":63201.095,"high":63203.695,"low":63185.935,"close":63192.34},{"timestamp":1726871040000,"open":63192.96,"high":63208.12,"low":63192.34,"close":63205.07},{"timestamp":1726871100000,"open":63205.08,"high":63215.295,"low":63202.83,"close":63212.95},{"timestamp":1726871160000,"open":63212.925,"high":63215.81,"low":63211.72,"close":63212.03},{"timestamp":1726871220000,"open":63212.64,"high":63222.14,"low":63203.76,"close":63217.22},{"timestamp":1726871280000,"open":63217,"high":63217.44,"low":63212.96,"close":63212.96},{"timestamp":1726871340000,"open":63213.58,"high":63238.3,"low":63212.96,"close":63235.78},{"timestamp":1726871400000,"open":63235.94,"high":63236.16,"low":63217.3,"close":63217.5},{"timestamp":1726871460000,"open":63217.09,"high":63219.15,"low":63181.23,"close":63184.62},{"timestamp":1726871520000,"open":63184.78,"high":63212.3,"low":63184.32,"close":63208.4},{"timestamp":1726871580000,"open":63210.55,"high":63236.18,"low":63208.4,"close":63236.18},{"timestamp":1726871640000,"open":63236.12,"high":63254.915,"low":63236.12,"close":63245.72},{"timestamp":1726871700000,"open":63245.78,"high":63251.395,"low":63242.8,"close":63247.62},{"timestamp":1726871760000,"open":63247.28,"high":63260.91,"low":63247.28,"close":63260.26},{"timestamp":1726871820000,"open":63259.71,"high":63272.26,"low":63259.71,"close":63270.65},{"timestamp":1726871880000,"open":63270.74,"high":63281.49,"low":63267.77,"close":63278.7},{"timestamp":1726871940000,"open":63278.98,"high":63278.98,"low":63268.015,"close":63272.94},{"timestamp":1726872000000,"open":63273.72,"high":63273.725,"low":63267.21,"close":63271.705},{"timestamp":1726872060000,"open":63271.695,"high":63271.955,"low":63235.83,"close":63235.83},{"timestamp":1726872120000,"open":63233.55,"high":63246.87,"low":63233.28,"close":63240.93},{"timestamp":1726872180000,"open":63241.17,"high":63243.2,"low":63221.3,"close":63232.2},{"timestamp":1726872240000,"open":63232.13,"high":63245.03,"low":63231.5,"close":63243.03},{"timestamp":1726872300000,"open":63243.28,"high":63243.83,"low":63209.07,"close":63212.46},{"timestamp":1726872360000,"open":63212.92,"high":63218.745,"low":63208.09,"close":63211.28},{"timestamp":1726872420000,"open":63211.26,"high":63241.505,"low":63210.85,"close":63223.105},{"timestamp":1726872480000,"open":63222.76,"high":63223.44,"low":63207.8,"close":63208.06},{"timestamp":1726872540000,"open":63208.26,"high":63213.82,"low":63207.67,"close":63212.86},{"timestamp":1726872600000,"open":63212.6,"high":63233.755,"low":63200.37,"close":63201.38},{"timestamp":1726872660000,"open":63201.35,"high":63206.645,"low":63198.14,"close":63202.07},{"timestamp":1726872720000,"open":63202.1,"high":63210.655,"low":63200.715,"close":63205.44},{"timestamp":1726872780000,"open":63205.19,"high":63206.13,"low":63187.03,"close":63193.16},{"timestamp":1726872840000,"open":63193.22,"high":63205.78,"low":63192.24,"close":63204.265},{"timestamp":1726872900000,"open":63204.65,"high":63205.42,"low":63193.99,"close":63197.3},{"timestamp":1726872960000,"open":63197.315,"high":63198.04,"low":63195.56,"close":63197.31},{"timestamp":1726873020000,"open":63197.1,"high":63202.7,"low":63196.64,"close":63198.3},{"timestamp":1726873080000,"open":63198.44,"high":63199.515,"low":63182.75,"close":63184.04},{"timestamp":1726873140000,"open":63184.49,"high":63185.405,"low":63181.78,"close":63182.63},{"timestamp":1726873200000,"open":63182.645,"high":63191.22,"low":63152.44,"close":63156.64},{"timestamp":1726873260000,"open":63156.67,"high":63156.67,"low":63128.32,"close":63144.025},{"timestamp":1726873320000,"open":63143.875,"high":63152.095,"low":63143.875,"close":63147.6},{"timestamp":1726873380000,"open":63147.46,"high":63147.85,"low":63143.14,"close":63145.96},{"timestamp":1726873440000,"open":63145.3,"high":63145.96,"low":63128.32,"close":63132.84},{"timestamp":1726873500000,"open":63132.6,"high":63135.5,"low":63111.54,"close":63134.185},{"timestamp":1726873560000,"open":63134.18,"high":63134.185,"low":63086.625,"close":63091.86},{"timestamp":1726873620000,"open":63091.28,"high":63104.885,"low":63085.1,"close":63089.78},{"timestamp":1726873680000,"open":63089.8,"high":63099.435,"low":63084.545,"close":63088.02},{"timestamp":1726873740000,"open":63088.1,"high":63094.74,"low":63087.56,"close":63094.025},{"timestamp":1726873800000,"open":63094.03,"high":63126.51,"low":63088.82,"close":63098.96},{"timestamp":1726873860000,"open":63098.94,"high":63117.71,"low":63098.9,"close":63117.71},{"timestamp":1726873920000,"open":63117.605,"high":63117.71,"low":63104.09,"close":63108.12},{"timestamp":1726873980000,"open":63108.13,"high":63108.43,"low":63104.765,"close":63106.035},{"timestamp":1726874040000,"open":63106.025,"high":63127.9,"low":63104.995,"close":63127.22},{"timestamp":1726874100000,"open":63126.615,"high":63139.64,"low":63109.575,"close":63112.26},{"timestamp":1726874160000,"open":63111.955,"high":63112.565,"low":63083.38,"close":63092.395},{"timestamp":1726874220000,"open":63092.4,"high":63106.94,"low":63092.03,"close":63103.74},{"timestamp":1726874280000,"open":63103.75,"high":63105.93,"low":63090.58,"close":63105.065},{"timestamp":1726874340000,"open":63103.735,"high":63105.065,"low":63083.95,"close":63084.32},{"timestamp":1726874400000,"open":63084.34,"high":63085.32,"low":63080.98,"close":63081.35},{"timestamp":1726874460000,"open":63081.38,"high":63090.445,"low":63081.04,"close":63082.97},{"timestamp":1726874520000,"open":63084.825,"high":63095.99,"low":63082.92,"close":63094.505},{"timestamp":1726874580000,"open":63094.515,"high":63116.32,"low":63093.75,"close":63115.37},{"timestamp":1726874640000,"open":63115.365,"high":63115.375,"low":63102.09,"close":63110.39},{"timestamp":1726874700000,"open":63110.395,"high":63116.175,"low":63106.555,"close":63111.085},{"timestamp":1726874760000,"open":63111.09,"high":63136.805,"low":63106.81,"close":63134.03},{"timestamp":1726874820000,"open":63133.415,"high":63134.03,"low":63125.18,"close":63132.32},{"timestamp":1726874880000,"open":63132.01,"high":63146.015,"low":63130.75,"close":63145.31},{"timestamp":1726874940000,"open":63144.95,"high":63145.31,"low":63141.72,"close":63142.58},{"timestamp":1726875000000,"open":63142.9,"high":63167.315,"low":63141.74,"close":63166.72},{"timestamp":1726875060000,"open":63166.825,"high":63166.825,"low":63159.82,"close":63163.44},{"timestamp":1726875120000,"open":63163.46,"high":63198.25,"low":63163.39,"close":63196.505},{"timestamp":1726875180000,"open":63196.5,"high":63196.505,"low":63186.66,"close":63192.505},{"timestamp":1726875240000,"open":63192.74,"high":63200.305,"low":63191.065,"close":63193.32},{"timestamp":1726875300000,"open":63193.965,"high":63194.6,"low":63180.985,"close":63183.46},{"timestamp":1726875360000,"open":63183.45,"high":63199.36,"low":63180.69,"close":63184.57},{"timestamp":1726875420000,"open":63188.34,"high":63190.805,"low":63162.155,"close":63162.805},{"timestamp":1726875480000,"open":63162.685,"high":63177.58,"low":63155.8,"close":63176.195},{"timestamp":1726875540000,"open":63175.91,"high":63183.385,"low":63171.77,"close":63172.35},{"timestamp":1726875600000,"open":63172.4,"high":63204.125,"low":63170.68,"close":63197.73},{"timestamp":1726875660000,"open":63197.495,"high":63206.49,"low":63193.63,"close":63202.96},{"timestamp":1726875720000,"open":63202.89,"high":63209.6,"low":63194.24,"close":63194.25},{"timestamp":1726875780000,"open":63194.235,"high":63194.25,"low":63178.38,"close":63181.34},{"timestamp":1726875840000,"open":63181.58,"high":63181.58,"low":63148.04,"close":63148.13},{"timestamp":1726875900000,"open":63148.05,"high":63151.985,"low":63147.64,"close":63149.74},{"timestamp":1726875960000,"open":63149.76,"high":63159.53,"low":63149.43,"close":63153.31},{"timestamp":1726876020000,"open":63153.31,"high":63153.34,"low":63128.02,"close":63128.2},{"timestamp":1726876080000,"open":63128.97,"high":63128.97,"low":63083.34,"close":63083.88},{"timestamp":1726876140000,"open":63084.5,"high":63091.66,"low":63083.5,"close":63090.83},{"timestamp":1726876200000,"open":63090.63,"high":63115.485,"low":63090.63,"close":63107.035},{"timestamp":1726876260000,"open":63106.855,"high":63118.53,"low":63100.9,"close":63118.31},{"timestamp":1726876320000,"open":63117.94,"high":63121.245,"low":63114.435,"close":63116.22},{"timestamp":1726876380000,"open":63116.3,"high":63125.88,"low":63114.96,"close":63125.5},{"timestamp":1726876440000,"open":63125.85,"high":63130.26,"low":63106.85,"close":63119.675},{"timestamp":1726876500000,"open":63119.685,"high":63124.53,"low":63113.18,"close":63124.38},{"timestamp":1726876560000,"open":63124.98,"high":63152.855,"low":63123.35,"close":63152.32},{"timestamp":1726876620000,"open":63151.99,"high":63177.71,"low":63150.01,"close":63174.78},{"timestamp":1726876680000,"open":63174.9,"high":63198.415,"low":63170.345,"close":63198.415},{"timestamp":1726876800000,"open":63206.64,"high":63210.86,"low":63188.125,"close":63200.225},{"timestamp":1726876860000,"open":63200.24,"high":63200.24,"low":63150.945,"close":63160.24},{"timestamp":1726876920000,"open":63160.26,"high":63185.44,"low":63151.795,"close":63179.405},{"timestamp":1726876980000,"open":63179.715,"high":63186.165,"low":63152.09,"close":63152.62},{"timestamp":1726877040000,"open":63152.68,"high":63154.515,"low":63115.405,"close":63116.315},{"timestamp":1726877100000,"open":63115.5,"high":63159.565,"low":63115.09,"close":63147.08},{"timestamp":1726877160000,"open":63146.79,"high":63147.27,"low":63114.72,"close":63114.9},{"timestamp":1726877220000,"open":63114.665,"high":63130.92,"low":63114.665,"close":63125.8},{"timestamp":1726877280000,"open":63125.32,"high":63125.8,"low":63107,"close":63107.22},{"timestamp":1726877340000,"open":63108.97,"high":63130.025,"low":63091.025,"close":63121.48},{"timestamp":1726877400000,"open":63121.5,"high":63121.94,"low":63096.65,"close":63098.805},{"timestamp":1726877460000,"open":63098.46,"high":63110.895,"low":63085.19,"close":63085.92},{"timestamp":1726877520000,"open":63085.64,"high":63086,"low":63053.65,"close":63057.04},{"timestamp":1726877580000,"open":63056.68,"high":63057.04,"low":63052.46,"close":63052.94},{"timestamp":1726877640000,"open":63053.38,"high":63083.745,"low":63052.9,"close":63078.51},{"timestamp":1726877700000,"open":63080.125,"high":63080.125,"low":63068.74,"close":63069.68},{"timestamp":1726877760000,"open":63069.44,"high":63096.5,"low":63069.42,"close":63093.92},{"timestamp":1726877820000,"open":63093.7,"high":63109.295,"low":63090.83,"close":63105.665},{"timestamp":1726877880000,"open":63105.535,"high":63131.275,"low":63102.49,"close":63128.42},{"timestamp":1726877940000,"open":63123.825,"high":63128.42,"low":63112.74,"close":63117.11},{"timestamp":1726878000000,"open":63116.79,"high":63187.49,"low":63116.78,"close":63173.655},{"timestamp":1726878060000,"open":63173.96,"high":63189.275,"low":63163.41,"close":63179.305},{"timestamp":1726878120000,"open":63179.29,"high":63269.9,"low":63161.54,"close":63269.67},{"timestamp":1726878180000,"open":63270.13,"high":63297.96,"low":63239.29,"close":63256.345},{"timestamp":1726878240000,"open":63256.04,"high":63293.05,"low":63236.4,"close":63291.08},{"timestamp":1726878300000,"open":63290.14,"high":63291.08,"low":63196.13,"close":63196.13},{"timestamp":1726878360000,"open":63194.535,"high":63243.835,"low":63191.14,"close":63239.19},{"timestamp":1726878420000,"open":63239.59,"high":63248.565,"low":63141.9,"close":63146.06},{"timestamp":1726878480000,"open":63146.08,"high":63197.87,"low":63123.94,"close":63196.53},{"timestamp":1726878540000,"open":63196.525,"high":63196.53,"low":63124.18,"close":63126.02},{"timestamp":1726878600000,"open":63125.98,"high":63141.045,"low":63098.91,"close":63100.675},{"timestamp":1726878660000,"open":63100.49,"high":63127.43,"low":63096.67,"close":63121.225},{"timestamp":1726878720000,"open":63121.145,"high":63183.52,"low":63120.24,"close":63151.795},{"timestamp":1726878780000,"open":63152.095,"high":63186.46,"low":63151.795,"close":63185.75},{"timestamp":1726878840000,"open":63185.65,"high":63210.85,"low":63158.955,"close":63158.955},{"timestamp":1726878900000,"open":63158.92,"high":63177.81,"low":63147.11,"close":63160.8},{"timestamp":1726878960000,"open":63160.81,"high":63162.745,"low":63124.845,"close":63137.225},{"timestamp":1726879020000,"open":63137.55,"high":63176.935,"low":63119.06,"close":63167.045},{"timestamp":1726879080000,"open":63165.235,"high":63207.325,"low":63152.82,"close":63207.325},{"timestamp":1726879140000,"open":63209.97,"high":63219.395,"low":63204.6,"close":63218},{"timestamp":1726879200000,"open":63218.02,"high":63290.2,"low":63205.74,"close":63281.27},{"timestamp":1726879260000,"open":63280.96,"high":63288.82,"low":63272.425,"close":63275.13},{"timestamp":1726879320000,"open":63275.09,"high":63291.63,"low":63275.02,"close":63283.045},{"timestamp":1726879380000,"open":63283.355,"high":63288.56,"low":63275.32,"close":63281.22},{"timestamp":1726879440000,"open":63281.56,"high":63282.88,"low":63250.685,"close":63256.025},{"timestamp":1726879500000,"open":63256.035,"high":63277.08,"low":63227.21,"close":63227.86},{"timestamp":1726879560000,"open":63229.35,"high":63241.06,"low":63209.225,"close":63219.555},{"timestamp":1726879620000,"open":63219.86,"high":63228.56,"low":63199.27,"close":63200.405},{"timestamp":1726879680000,"open":63193.39,"high":63247.66,"low":63191.47,"close":63218.705},{"timestamp":1726879740000,"open":63217.525,"high":63235.635,"low":63201.985,"close":63203.06},{"timestamp":1726879800000,"open":63203.045,"high":63219.115,"low":63190.86,"close":63191.86},{"timestamp":1726879860000,"open":63191.875,"high":63204.83,"low":63173.355,"close":63203.815},{"timestamp":1726879920000,"open":63203.91,"high":63234,"low":63203.815,"close":63233.64},{"timestamp":1726879980000,"open":63233.72,"high":63249.985,"low":63231.215,"close":63241.45},{"timestamp":1726880040000,"open":63241.1,"high":63252.485,"low":63238.52,"close":63251.74},{"timestamp":1726880100000,"open":63251.71,"high":63260.645,"low":63248.34,"close":63249.91},{"timestamp":1726880160000,"open":63249.55,"high":63250.79,"low":63241.28,"close":63242.55},{"timestamp":1726880220000,"open":63242.37,"high":63262.225,"low":63216.695,"close":63218.53},{"timestamp":1726880280000,"open":63218.425,"high":63218.53,"low":63185.43,"close":63186.345},{"timestamp":1726880340000,"open":63186.74,"high":63187.715,"low":63171.46,"close":63173.54},{"timestamp":1726880400000,"open":63172.98,"high":63187.46,"low":63170.88,"close":63184.65},{"timestamp":1726880460000,"open":63184.14,"high":63201.32,"low":63184.14,"close":63185.18},{"timestamp":1726880520000,"open":63185.2,"high":63200.82,"low":63179.74,"close":63190.385},{"timestamp":1726880580000,"open":63190.365,"high":63199.835,"low":63187.45,"close":63193.95},{"timestamp":1726880640000,"open":63193.94,"high":63193.95,"low":63169.47,"close":63172.3},{"timestamp":1726880700000,"open":63172.39,"high":63172.85,"low":63139,"close":63148.02},{"timestamp":1726880760000,"open":63147.28,"high":63148.02,"low":63129.58,"close":63130.5},{"timestamp":1726880820000,"open":63130.26,"high":63138.785,"low":63123.88,"close":63129.755},{"timestamp":1726880880000,"open":63128.915,"high":63146.36,"low":63122.12,"close":63142.84},{"timestamp":1726880940000,"open":63143.145,"high":63152.27,"low":63129.14,"close":63132.84},{"timestamp":1726881000000,"open":63133,"high":63133,"low":63125.6,"close":63125.73},{"timestamp":1726881060000,"open":63126.3,"high":63126.76,"low":63107.1,"close":63107.72},{"timestamp":1726881120000,"open":63107.82,"high":63108.56,"low":63092.62,"close":63093.14},{"timestamp":1726881180000,"open":63093.22,"high":63093.7,"low":63015.48,"close":63022.36},{"timestamp":1726881240000,"open":63022.53,"high":63053.13,"low":63011.96,"close":63036.11},{"timestamp":1726881300000,"open":63036.58,"high":63066.575,"low":63029.25,"close":63051.86},{"timestamp":1726881360000,"open":63052.08,"high":63059.27,"low":62999.19,"close":63001.37},{"timestamp":1726881420000,"open":63001.76,"high":63006.06,"low":62896.705,"close":62919.52},{"timestamp":1726881480000,"open":62919.97,"high":62970.23,"low":62919.52,"close":62970.23},{"timestamp":1726881540000,"open":62968.705,"high":63003.69,"low":62951.87,"close":62999.04},{"timestamp":1726881600000,"open":62997.17,"high":63025.39,"low":62991.145,"close":63010.16},{"timestamp":1726881660000,"open":63010.28,"high":63024.275,"low":62993.4,"close":63023.36},{"timestamp":1726881720000,"open":63022.445,"high":63071.83,"low":63022.14,"close":63071.28},{"timestamp":1726881780000,"open":63071.04,"high":63115.96,"low":63070.66,"close":63115.72},{"timestamp":1726881840000,"open":63115.84,"high":63124.12,"low":63097.1,"close":63097.715},{"timestamp":1726881900000,"open":63097.805,"high":63120.35,"low":63097.715,"close":63098.165},{"timestamp":1726881960000,"open":63095.195,"high":63098.165,"low":63055.63,"close":63063.19},{"timestamp":1726882020000,"open":63063.3,"high":63068.8,"low":63042.3,"close":63055.155},{"timestamp":1726882080000,"open":63055.115,"high":63056.07,"low":63042.685,"close":63043.34},{"timestamp":1726882140000,"open":63043.29,"high":63043.68,"low":62997.825,"close":63028.63},{"timestamp":1726882200000,"open":63027.695,"high":63052.18,"low":63025.985,"close":63034.14},{"timestamp":1726882260000,"open":63033.8,"high":63049.12,"low":63029.36,"close":63049.12},{"timestamp":1726882320000,"open":63048.805,"high":63072.495,"low":63036.24,"close":63070.04},{"timestamp":1726882380000,"open":63070.6,"high":63071.66,"low":63034.89,"close":63040.17},{"timestamp":1726882440000,"open":63040.16,"high":63057.875,"low":63039.6,"close":63053.82},{"timestamp":1726882500000,"open":63055.335,"high":63056.4,"low":62966.3,"close":62974.6},{"timestamp":1726882560000,"open":62973.975,"high":62995.955,"low":62967.49,"close":62988.38},{"timestamp":1726882620000,"open":62988.09,"high":62988.38,"low":62910.66,"close":62911.14},{"timestamp":1726882680000,"open":62911.56,"high":62923.425,"low":62911.14,"close":62913.86},{"timestamp":1726882740000,"open":62913.74,"high":62959.955,"low":62912.5,"close":62944.345},{"timestamp":1726882800000,"open":62944.36,"high":62960.65,"low":62914.78,"close":62927.27},{"timestamp":1726882860000,"open":62927.14,"high":62969.57,"low":62927.14,"close":62960.07},{"timestamp":1726882920000,"open":62959.83,"high":62987.5,"low":62952.5,"close":62956.54},{"timestamp":1726882980000,"open":62957.6,"high":62968.845,"low":62929.1,"close":62932.89},{"timestamp":1726883040000,"open":62932.725,"high":62947.42,"low":62928.24,"close":62943.935},{"timestamp":1726883100000,"open":62942.93,"high":62947.23,"low":62911.86,"close":62912.5},{"timestamp":1726883160000,"open":62912.3,"high":62953.125,"low":62911.49,"close":62942.18},{"timestamp":1726883220000,"open":62942.58,"high":62942.59,"low":62911.66,"close":62917.675},{"timestamp":1726883280000,"open":62917.1,"high":62937.205,"low":62912.86,"close":62915.5},{"timestamp":1726883340000,"open":62915.72,"high":62927.91,"low":62900.7,"close":62925.595},{"timestamp":1726883400000,"open":62925.605,"high":62925.65,"low":62907.655,"close":62910.285},{"timestamp":1726883460000,"open":62912.405,"high":62961.125,"low":62910.285,"close":62926.76},{"timestamp":1726883520000,"open":62927.14,"high":62932.185,"low":62891.8,"close":62892.12},{"timestamp":1726883580000,"open":62892.08,"high":62896.21,"low":62888.68,"close":62892.78},{"timestamp":1726883640000,"open":62892.42,"high":62893.04,"low":62866.98,"close":62870.5},{"timestamp":1726883700000,"open":62870.31,"high":62885,"low":62867.02,"close":62876.23},{"timestamp":1726883760000,"open":62876.025,"high":62880.085,"low":62866.4,"close":62871.4},{"timestamp":1726883820000,"open":62871.46,"high":62872.745,"low":62859.2,"close":62866.98},{"timestamp":1726883880000,"open":62867.48,"high":62874.97,"low":62843.13,"close":62846.57},{"timestamp":1726883940000,"open":62846.56,"high":62847.26,"low":62831.205,"close":62832.68},{"timestamp":1726884000000,"open":62832.41,"high":62887.34,"low":62825.855,"close":62886.82},{"timestamp":1726884060000,"open":62887.29,"high":62888.25,"low":62869.985,"close":62872.52},{"timestamp":1726884120000,"open":62872.32,"high":62907.02,"low":62853.23,"close":62902.78},{"timestamp":1726884180000,"open":62902.51,"high":62920.27,"low":62898.83,"close":62918.56},{"timestamp":1726884240000,"open":62918.58,"high":62922.5,"low":62917.04,"close":62920.63},{"timestamp":1726884300000,"open":62920.56,"high":62920.84,"low":62898.94,"close":62898.94},{"timestamp":1726884360000,"open":62890.955,"high":62914.44,"low":62877.815,"close":62881.92},{"timestamp":1726884420000,"open":62882.24,"high":62884.055,"low":62838.94,"close":62844.685},{"timestamp":1726884480000,"open":62844.36,"high":62885.32,"low":62844.36,"close":62856.685},{"timestamp":1726884540000,"open":62857.11,"high":62877.59,"low":62856.685,"close":62872.34},{"timestamp":1726884600000,"open":62872.17,"high":62872.71,"low":62841.15,"close":62867.48},{"timestamp":1726884660000,"open":62868.75,"high":62902.245,"low":62867.48,"close":62900.64},{"timestamp":1726884720000,"open":62900.81,"high":62902.475,"low":62885.075,"close":62893.09},{"timestamp":1726884780000,"open":62893.1,"high":62894.105,"low":62818.775,"close":62827},{"timestamp":1726884840000,"open":62827.4,"high":62859.02,"low":62820.42,"close":62857.74},{"timestamp":1726884900000,"open":62858.01,"high":62858.39,"low":62844.4,"close":62844.94},{"timestamp":1726884960000,"open":62844.88,"high":62905.69,"low":62843.56,"close":62897.67},{"timestamp":1726885020000,"open":62897.35,"high":62897.67,"low":62868.23,"close":62870.305},{"timestamp":1726885080000,"open":62870.89,"high":62885.685,"low":62835.56,"close":62837.175},{"timestamp":1726885140000,"open":62836.425,"high":62846.675,"low":62821.405,"close":62846.675},{"timestamp":1726885200000,"open":62846.99,"high":62893.995,"low":62846.675,"close":62891.72},{"timestamp":1726885260000,"open":62891.735,"high":62901.025,"low":62889.995,"close":62891.275},{"timestamp":1726885320000,"open":62891.62,"high":62899.405,"low":62891.275,"close":62892.68},{"timestamp":1726885380000,"open":62893.115,"high":62899.43,"low":62890.135,"close":62892.625},{"timestamp":1726885440000,"open":62893.06,"high":62895.345,"low":62861.24,"close":62890.685},{"timestamp":1726885500000,"open":62890.67,"high":62903.07,"low":62881.11,"close":62900.995},{"timestamp":1726885560000,"open":62900.365,"high":62915.345,"low":62889.725,"close":62905.015},{"timestamp":1726885620000,"open":62904.91,"high":62918.985,"low":62900.705,"close":62914.205},{"timestamp":1726885680000,"open":62914.14,"high":62918.01,"low":62911.235,"close":62917.765},{"timestamp":1726885740000,"open":62917.755,"high":62926.405,"low":62917.435,"close":62924.2},{"timestamp":1726885800000,"open":62924.35,"high":62926.705,"low":62911.465,"close":62925.13},{"timestamp":1726885860000,"open":62924.82,"high":62955.525,"low":62919.505,"close":62953.99},{"timestamp":1726885920000,"open":62954.08,"high":62972.125,"low":62953.48,"close":62969.38},{"timestamp":1726885980000,"open":62969.57,"high":62978.615,"low":62968.43,"close":62978.305},{"timestamp":1726886040000,"open":62980.06,"high":62981.39,"low":62948.965,"close":62957.94},{"timestamp":1726886100000,"open":62957.93,"high":62957.95,"low":62921.225,"close":62947.02},{"timestamp":1726886160000,"open":62946.97,"high":62976.74,"low":62944.3,"close":62971.03},{"timestamp":1726886220000,"open":62970,"high":62981.4,"low":62956.495,"close":62978.44},{"timestamp":1726886280000,"open":62978.595,"high":62985.63,"low":62975.76,"close":62978.955},{"timestamp":1726886340000,"open":62971.78,"high":62978.955,"low":62946.8,"close":62951.86},{"timestamp":1726886400000,"open":62951.26,"high":62968.9,"low":62951.25,"close":62967.82},{"timestamp":1726886460000,"open":62968.14,"high":62982.2,"low":62967.54,"close":62982.16},{"timestamp":1726886520000,"open":62981.97,"high":62982.28,"low":62969.035,"close":62979.1},{"timestamp":1726886580000,"open":62979.84,"high":62981.08,"low":62978.06,"close":62980.44},{"timestamp":1726886640000,"open":62980.2,"high":62986.06,"low":62976.9,"close":62985.56},{"timestamp":1726886700000,"open":62985.9,"high":62987.14,"low":62966.74,"close":62966.74},{"timestamp":1726886760000,"open":62966.51,"high":62966.84,"low":62938.895,"close":62943.34},{"timestamp":1726886820000,"open":62943.6,"high":62971.4,"low":62943.34,"close":62967.28},{"timestamp":1726886880000,"open":62967.24,"high":62967.3,"low":62943.265,"close":62946.75},{"timestamp":1726886940000,"open":62946.58,"high":62947.64,"low":62941.775,"close":62945.925},{"timestamp":1726887000000,"open":62945.93,"high":62946.19,"low":62923.94,"close":62926.8},{"timestamp":1726887060000,"open":62926.74,"high":62927.5,"low":62916.97,"close":62920.34},{"timestamp":1726887120000,"open":62920.24,"high":62922.275,"low":62915.63,"close":62919.695},{"timestamp":1726887180000,"open":62918.755,"high":62919.695,"low":62909.08,"close":62909.61},{"timestamp":1726887240000,"open":62909.34,"high":62941.28,"low":62908.96,"close":62938.66},{"timestamp":1726887300000,"open":62938.34,"high":62940.03,"low":62918.43,"close":62927.73},{"timestamp":1726887360000,"open":62927.77,"high":62932.615,"low":62927.73,"close":62928.42},{"timestamp":1726887420000,"open":62928.73,"high":62929.42,"low":62911.77,"close":62913.47},{"timestamp":1726887480000,"open":62913.04,"high":62919.995,"low":62912.98,"close":62915.7},{"timestamp":1726887540000,"open":62915.725,"high":62920.88,"low":62913.12,"close":62913.67},{"timestamp":1726887600000,"open":62913.75,"high":62922.745,"low":62913.47,"close":62918.28},{"timestamp":1726887660000,"open":62918.63,"high":62918.97,"low":62886.43,"close":62892.08},{"timestamp":1726887720000,"open":62891.64,"high":62909.945,"low":62890.36,"close":62907.97},{"timestamp":1726887780000,"open":62907.98,"high":62910.685,"low":62904.5,"close":62906.85},{"timestamp":1726887840000,"open":62905.92,"high":62926.6,"low":62904.61,"close":62925.69},{"timestamp":1726887900000,"open":62925.68,"high":62965.42,"low":62924.52,"close":62961.57},{"timestamp":1726887960000,"open":62961.78,"high":62962.4,"low":62943.51,"close":62944.14},{"timestamp":1726888020000,"open":62943.88,"high":62977.755,"low":62943.88,"close":62961.79},{"timestamp":1726888080000,"open":62959.82,"high":62961.79,"low":62952.97,"close":62956.7},{"timestamp":1726888140000,"open":62956.66,"high":62964.75,"low":62949.76,"close":62964.435},{"timestamp":1726888200000,"open":62964.41,"high":62975.705,"low":62962.04,"close":62973.83},{"timestamp":1726888260000,"open":62973.82,"high":62976.39,"low":62969.77,"close":62976.375},{"timestamp":1726888320000,"open":62976.075,"high":62985.61,"low":62976.02,"close":62985.26},{"timestamp":1726888380000,"open":62985.29,"high":62986,"low":62983.72,"close":62984.12},{"timestamp":1726888440000,"open":62984.35,"high":62987.76,"low":62983.96,"close":62986.53},{"timestamp":1726888500000,"open":62987.03,"high":62994.35,"low":62986.44,"close":62991.27},{"timestamp":1726888560000,"open":62991.28,"high":62991.84,"low":62966.34,"close":62968.44},{"timestamp":1726888620000,"open":62968.55,"high":62969.09,"low":62954.42,"close":62955.12},{"timestamp":1726888680000,"open":62955.13,"high":62958.345,"low":62954.82,"close":62956.14},{"timestamp":1726888740000,"open":62956.005,"high":62970.41,"low":62954.14,"close":62970.06},{"timestamp":1726888800000,"open":62971.02,"high":62971.02,"low":62931.18,"close":62931.18},{"timestamp":1726888860000,"open":62930.6,"high":62937.64,"low":62929.685,"close":62930.935},{"timestamp":1726888920000,"open":62925.865,"high":62930.935,"low":62905.35,"close":62905.44},{"timestamp":1726888980000,"open":62905.43,"high":62913.4,"low":62904.87,"close":62906.28},{"timestamp":1726889040000,"open":62906.48,"high":62914.76,"low":62906.18,"close":62913.26},{"timestamp":1726889100000,"open":62913.32,"high":62933.405,"low":62913.24,"close":62925.08},{"timestamp":1726889160000,"open":62925.085,"high":62925.085,"low":62899.48,"close":62902},{"timestamp":1726889220000,"open":62902.02,"high":62907.01,"low":62901.92,"close":62904.59},{"timestamp":1726889280000,"open":62904.585,"high":62904.59,"low":62895.82,"close":62898.9},{"timestamp":1726889340000,"open":62901.45,"high":62907.64,"low":62898.9,"close":62906.76},{"timestamp":1726889400000,"open":62906.8,"high":62936.195,"low":62906.63,"close":62925.185},{"timestamp":1726889460000,"open":62924.875,"high":62930.04,"low":62893.355,"close":62899.16},{"timestamp":1726889520000,"open":62899.26,"high":62903.89,"low":62886.325,"close":62892.5},{"timestamp":1726889580000,"open":62892.1,"high":62892.98,"low":62876.75,"close":62880.76},{"timestamp":1726889640000,"open":62880.535,"high":62907.25,"low":62877.83,"close":62900.245},{"timestamp":1726889700000,"open":62899.945,"high":62945.505,"low":62896.905,"close":62932.28},{"timestamp":1726889760000,"open":62932.66,"high":62932.66,"low":62920.52,"close":62928.95},{"timestamp":1726889820000,"open":62931.2,"high":62976.04,"low":62928.95,"close":62970.8},{"timestamp":1726889880000,"open":62970.825,"high":62971.48,"low":62964.02,"close":62967.86},{"timestamp":1726889940000,"open":62967.59,"high":62985.4,"low":62955.195,"close":62957.14},{"timestamp":1726890000000,"open":62957.145,"high":62961.71,"low":62941.905,"close":62949.61},{"timestamp":1726890060000,"open":62949.52,"high":62960.185,"low":62945.86,"close":62955.49},{"timestamp":1726890120000,"open":62955.55,"high":62972.42,"low":62954.185,"close":62965.435},{"timestamp":1726890180000,"open":62965.475,"high":62966.53,"low":62954.03,"close":62961.16},{"timestamp":1726890240000,"open":62961.23,"high":62962.16,"low":62935.335,"close":62936.51},{"timestamp":1726890300000,"open":62936.52,"high":62946,"low":62928.555,"close":62945.64},{"timestamp":1726890360000,"open":62945.78,"high":62956.66,"low":62945.22,"close":62954.51},{"timestamp":1726890420000,"open":62954.71,"high":62955.64,"low":62950.075,"close":62951.01},{"timestamp":1726890480000,"open":62950.84,"high":62951.46,"low":62930.67,"close":62934.14},{"timestamp":1726890540000,"open":62934.25,"high":62937.3,"low":62933.5,"close":62936.1},{"timestamp":1726890600000,"open":62935.94,"high":62936.48,"low":62896.23,"close":62898.8},{"timestamp":1726890660000,"open":62898.48,"high":62903.18,"low":62897.33,"close":62899.89},{"timestamp":1726890720000,"open":62900.38,"high":62909.32,"low":62899.42,"close":62906.465},{"timestamp":1726890780000,"open":62906.475,"high":62906.53,"low":62880.035,"close":62881.38},{"timestamp":1726890840000,"open":62881.42,"high":62892.95,"low":62881.085,"close":62883.63},{"timestamp":1726890900000,"open":62883.59,"high":62892.28,"low":62883.57,"close":62891.5},{"timestamp":1726890960000,"open":62891.62,"high":62909.78,"low":62886.43,"close":62886.76},{"timestamp":1726891020000,"open":62886.94,"high":62891.4,"low":62886.44,"close":62890.44},{"timestamp":1726891080000,"open":62890.78,"high":62893.42,"low":62888.48,"close":62888.92},{"timestamp":1726891140000,"open":62888.76,"high":62891.02,"low":62888.305,"close":62890.53},{"timestamp":1726891200000,"open":62890.54,"high":62911.14,"low":62889.92,"close":62897.44},{"timestamp":1726891260000,"open":62897.2,"high":62907.43,"low":62894.3,"close":62903.1},{"timestamp":1726891320000,"open":62902.9,"high":62903.42,"low":62885.66,"close":62885.66},{"timestamp":1726891380000,"open":62885.75,"high":62896.74,"low":62883.95,"close":62896.74},{"timestamp":1726891440000,"open":62898.64,"high":62904.5,"low":62890.75,"close":62903.32},{"timestamp":1726891500000,"open":62903.335,"high":62935.71,"low":62903.28,"close":62931.13},{"timestamp":1726891560000,"open":62931.68,"high":62931.68,"low":62895.94,"close":62897.21},{"timestamp":1726891620000,"open":62897.72,"high":62905.97,"low":62896.88,"close":62905.39},{"timestamp":1726891680000,"open":62905.28,"high":62922.175,"low":62905.28,"close":62907.25},{"timestamp":1726891740000,"open":62907.345,"high":62908.08,"low":62899.86,"close":62907.14},{"timestamp":1726891800000,"open":62906.96,"high":62907.32,"low":62873.94,"close":62874.86},{"timestamp":1726891860000,"open":62874.31,"high":62876.02,"low":62868.78,"close":62874.18},{"timestamp":1726891920000,"open":62874.16,"high":62876.76,"low":62867.585,"close":62874.62},{"timestamp":1726891980000,"open":62874.89,"high":62874.89,"low":62859.195,"close":62864.6},{"timestamp":1726892040000,"open":62864.36,"high":62865.78,"low":62860.4,"close":62861.45},{"timestamp":1726892100000,"open":62861.465,"high":62881.66,"low":62861.45,"close":62880.54},{"timestamp":1726892160000,"open":62880.65,"high":62880.65,"low":62853.24,"close":62856.34},{"timestamp":1726892220000,"open":62856.53,"high":62881.2,"low":62856.03,"close":62879.11},{"timestamp":1726892280000,"open":62879.04,"high":62881.51,"low":62872.825,"close":62873.185},{"timestamp":1726892340000,"open":62873.32,"high":62883.8,"low":62873.185,"close":62883.03},{"timestamp":1726892400000,"open":62883.5,"high":62912.1,"low":62909.96,"close":62911.65},{"timestamp":1726892460000,"open":62911.635,"high":62911.65,"low":62868.755,"close":62869.03},{"timestamp":1726892520000,"open":62869.38,"high":62884.74,"low":62848.86,"close":62848.86},{"timestamp":1726892580000,"open":62848.96,"high":62860.24,"low":62839.52,"close":62844.94},{"timestamp":1726892640000,"open":62845,"high":62852.06,"low":62830.665,"close":62851.65},{"timestamp":1726892700000,"open":62851.44,"high":62868.22,"low":62832.12,"close":62867.3},{"timestamp":1726892760000,"open":62867.44,"high":62900.085,"low":62867.2,"close":62889.895},{"timestamp":1726892820000,"open":62890.2,"high":62902.89,"low":62888.605,"close":62902.52},{"timestamp":1726892880000,"open":62902.82,"high":62909.36,"low":62900.7,"close":62908.05},{"timestamp":1726892940000,"open":62908.065,"high":62926.63,"low":62907.5,"close":62910.66},{"timestamp":1726893000000,"open":62910.44,"high":62910.66,"low":62861.54,"close":62862.74},{"timestamp":1726893060000,"open":62862.7,"high":62874.55,"low":62862.315,"close":62873.66},{"timestamp":1726893120000,"open":62873.58,"high":62874.14,"low":62861.51,"close":62871.24},{"timestamp":1726893180000,"open":62870.92,"high":62871.3,"low":62842.54,"close":62843.62},{"timestamp":1726893240000,"open":62843.04,"high":62858.22,"low":62839.795,"close":62844.34},{"timestamp":1726893300000,"open":62844.7,"high":62845.56,"low":62829.6,"close":62833.87},{"timestamp":1726893360000,"open":62834.59,"high":62856.84,"low":62823.26,"close":62854.02},{"timestamp":1726893420000,"open":62853.89,"high":62859.44,"low":62829.52,"close":62830.04},{"timestamp":1726893480000,"open":62829.73,"high":62850.92,"low":62828.98,"close":62832.56},{"timestamp":1726893540000,"open":62833.05,"high":62833.72,"low":62826.72,"close":62827.11},{"timestamp":1726893600000,"open":62827.07,"high":62846.68,"low":62826.01,"close":62836.38},{"timestamp":1726893660000,"open":62836.04,"high":62839.84,"low":62828.59,"close":62839.84},{"timestamp":1726893720000,"open":62840.92,"high":62840.92,"low":62835.345,"close":62839.4},{"timestamp":1726893780000,"open":62839.58,"high":62840.82,"low":62832.595,"close":62834.47},{"timestamp":1726893840000,"open":62835.23,"high":62839.15,"low":62825.9,"close":62828.73},{"timestamp":1726893900000,"open":62828.89,"high":62841.495,"low":62828.32,"close":62829.41},{"timestamp":1726893960000,"open":62829.395,"high":62849.68,"low":62829.395,"close":62848.65},{"timestamp":1726894020000,"open":62848.92,"high":62849.88,"low":62827.9,"close":62828.18},{"timestamp":1726894080000,"open":62828.24,"high":62846.15,"low":62828.15,"close":62844.14},{"timestamp":1726894140000,"open":62844.2,"high":62844.22,"low":62825.96,"close":62834.1},{"timestamp":1726894200000,"open":62834.56,"high":62848.98,"low":62834.1,"close":62848.35},{"timestamp":1726894260000,"open":62848.14,"high":62848.95,"low":62843.56,"close":62846.58},{"timestamp":1726894320000,"open":62846.18,"high":62851.71,"low":62846.12,"close":62851.43},{"timestamp":1726894380000,"open":62851.68,"high":62852.08,"low":62840.13,"close":62840.13},{"timestamp":1726894440000,"open":62839.315,"high":62858.28,"low":62839.315,"close":62857.62},{"timestamp":1726894500000,"open":62857.86,"high":62874.645,"low":62855.93,"close":62871.26},{"timestamp":1726894560000,"open":62871.8,"high":62890.03,"low":62848.57,"close":62850.54},{"timestamp":1726894620000,"open":62850.3,"high":62872.36,"low":62850.08,"close":62869.05},{"timestamp":1726894680000,"open":62869.06,"high":62870.27,"low":62858.68,"close":62862.68},{"timestamp":1726894740000,"open":62863.02,"high":62885.51,"low":62856.665,"close":62857.165},{"timestamp":1726894800000,"open":62856.605,"high":62876.16,"low":62855.795,"close":62866.89},{"timestamp":1726894860000,"open":62867.08,"high":62873.3,"low":62831.635,"close":62831.635},{"timestamp":1726894920000,"open":62830.16,"high":62852.28,"low":62823.36,"close":62851.17},{"timestamp":1726894980000,"open":62851.14,"high":62852.56,"low":62823.44,"close":62824.2},{"timestamp":1726895040000,"open":62823.62,"high":62836.3,"low":62823.51,"close":62826},{"timestamp":1726895100000,"open":62825.92,"high":62826.64,"low":62758.66,"close":62783.04},{"timestamp":1726895160000,"open":62783.26,"high":62812.755,"low":62782.81,"close":62793.18},{"timestamp":1726895220000,"open":62793.68,"high":62794.02,"low":62766.44,"close":62779.98},{"timestamp":1726895280000,"open":62779.76,"high":62806.82,"low":62779.76,"close":62806.72},{"timestamp":1726895340000,"open":62806.71,"high":62826.66,"low":62804.3,"close":62826.21},{"timestamp":1726895400000,"open":62826.15,"high":62830.98,"low":62824.525,"close":62826.48},{"timestamp":1726895460000,"open":62827.2,"high":62865.6,"low":62826.48,"close":62861.84},{"timestamp":1726895520000,"open":62861.88,"high":62873.77,"low":62861.8,"close":62872.16},{"timestamp":1726895580000,"open":62872.995,"high":62879.14,"low":62871.505,"close":62878.67},{"timestamp":1726895640000,"open":62878.6,"high":62883.34,"low":62875.305,"close":62880.15},{"timestamp":1726895700000,"open":62880.175,"high":62887.01,"low":62876.64,"close":62886.52},{"timestamp":1726895760000,"open":62886.84,"high":62888.805,"low":62886.02,"close":62887.84},{"timestamp":1726895820000,"open":62887.54,"high":62888.22,"low":62849.235,"close":62871.37},{"timestamp":1726895880000,"open":62871.41,"high":62889.38,"low":62871.37,"close":62889.16},{"timestamp":1726895940000,"open":62888.79,"high":62898.595,"low":62885.58,"close":62898.595},{"timestamp":1726896000000,"open":62898.55,"high":62903.54,"low":62889.04,"close":62890.94},{"timestamp":1726896060000,"open":62891.04,"high":62910.62,"low":62890.44,"close":62902.08},{"timestamp":1726896120000,"open":62902.62,"high":62921.88,"low":62898.62,"close":62919.81},{"timestamp":1726896180000,"open":62919.87,"high":62923.56,"low":62919.56,"close":62922.77},{"timestamp":1726896240000,"open":62922.94,"high":62923.43,"low":62922.19,"close":62923.24},{"timestamp":1726896300000,"open":62923.31,"high":62931.435,"low":62908.88,"close":62909.48},{"timestamp":1726896360000,"open":62908.88,"high":62916.5,"low":62908.84,"close":62915.88},{"timestamp":1726896420000,"open":62915.78,"high":62932.76,"low":62915.48,"close":62932.57},{"timestamp":1726896480000,"open":62932.32,"high":62933.08,"low":62924.35,"close":62928.29},{"timestamp":1726896540000,"open":62928.76,"high":62928.76,"low":62909.14,"close":62914.58},{"timestamp":1726896600000,"open":62914.95,"high":62932.475,"low":62913.68,"close":62932.475},{"timestamp":1726896660000,"open":62932.4,"high":62935.86,"low":62925.75,"close":62935.72},{"timestamp":1726896720000,"open":62935.24,"high":62935.95,"low":62931.14,"close":62931.65},{"timestamp":1726896780000,"open":62931.24,"high":62935.16,"low":62930.9,"close":62934.54},{"timestamp":1726896840000,"open":62934.42,"high":62941.96,"low":62933.46,"close":62938.02},{"timestamp":1726896900000,"open":62938.12,"high":62942.87,"low":62931.72,"close":62932.01},{"timestamp":1726896960000,"open":62932.41,"high":62934.16,"low":62924.58,"close":62926.38},{"timestamp":1726897020000,"open":62926.34,"high":62926.72,"low":62914.68,"close":62916.73},{"timestamp":1726897080000,"open":62917.71,"high":62917.8,"low":62916.42,"close":62916.85},{"timestamp":1726897140000,"open":62917.33,"high":62918.12,"low":62915,"close":62917.75},{"timestamp":1726897200000,"open":62917.68,"high":62918.38,"low":62915.76,"close":62915.98},{"timestamp":1726897260000,"open":62916.24,"high":62916.9,"low":62899.4,"close":62906.04},{"timestamp":1726897320000,"open":62905.73,"high":62911.78,"low":62904.12,"close":62906.33},{"timestamp":1726897380000,"open":62906.2,"high":62906.88,"low":62894.86,"close":62896.625},{"timestamp":1726897440000,"open":62896.22,"high":62897.56,"low":62890.54,"close":62892.1},{"timestamp":1726897500000,"open":62892.4,"high":62916.27,"low":62891.92,"close":62912.69},{"timestamp":1726897560000,"open":62912.47,"high":62912.81,"low":62900.52,"close":62901.17},{"timestamp":1726897620000,"open":62901.66,"high":62901.66,"low":62893.35,"close":62894.21},{"timestamp":1726897680000,"open":62893.54,"high":62910.4,"low":62893.48,"close":62910.16},{"timestamp":1726897740000,"open":62909.61,"high":62910.38,"low":62907.04,"close":62907.72},{"timestamp":1726897800000,"open":62907.71,"high":62910.69,"low":62897.71,"close":62899.94},{"timestamp":1726897860000,"open":62900,"high":62901.45,"low":62889.38,"close":62890.78},{"timestamp":1726897920000,"open":62890.86,"high":62893.79,"low":62890.42,"close":62892.92},{"timestamp":1726897980000,"open":62892.41,"high":62902.18,"low":62891.16,"close":62901.6},{"timestamp":1726898040000,"open":62901.22,"high":62911.77,"low":62901.06,"close":62911.3},{"timestamp":1726898100000,"open":62911.02,"high":62911.58,"low":62910.18,"close":62911.26},{"timestamp":1726898160000,"open":62911.36,"high":62929.23,"low":62910.86,"close":62927.88},{"timestamp":1726898220000,"open":62927.92,"high":62928.35,"low":62911.65,"close":62916.06},{"timestamp":1726898280000,"open":62916.25,"high":62916.32,"low":62909.41,"close":62910.58},{"timestamp":1726898340000,"open":62910.68,"high":62913.915,"low":62910.43,"close":62911.79},{"timestamp":1726898400000,"open":62912.06,"high":62922.74,"low":62911.78,"close":62918.04},{"timestamp":1726898460000,"open":62918.18,"high":62918.6,"low":62886.475,"close":62889.39},{"timestamp":1726898520000,"open":62889.5,"high":62890.54,"low":62889.12,"close":62889.96},{"timestamp":1726898580000,"open":62890.04,"high":62890.66,"low":62889.48,"close":62889.92},{"timestamp":1726898640000,"open":62890.06,"high":62923.58,"low":62889.92,"close":62912.46},{"timestamp":1726898700000,"open":62911.93,"high":62922.66,"low":62911.93,"close":62922.38},{"timestamp":1726898760000,"open":62921.7,"high":62941.36,"low":62921.6,"close":62940.68},{"timestamp":1726898820000,"open":62940.64,"high":62941.25,"low":62939.73,"close":62940.46},{"timestamp":1726898880000,"open":62940.62,"high":62961.9,"low":62940.16,"close":62961.5},{"timestamp":1726898940000,"open":62960.97,"high":62965.72,"low":62960.83,"close":62964.76},{"timestamp":1726899000000,"open":62965.69,"high":63025.865,"low":62964.76,"close":63021.39},{"timestamp":1726899060000,"open":63021.89,"high":63022.03,"low":62996.61,"close":63013.24},{"timestamp":1726899120000,"open":63013.58,"high":63024.44,"low":63011.19,"close":63019.8},{"timestamp":1726899180000,"open":63019.12,"high":63021.32,"low":63018.99,"close":63020},{"timestamp":1726899240000,"open":63020.2,"high":63021.22,"low":63019.3,"close":63020.44},{"timestamp":1726899300000,"open":63020.3,"high":63020.62,"low":62982.075,"close":62984.24},{"timestamp":1726899360000,"open":62984.2,"high":62984.46,"low":62981.3,"close":62982.76},{"timestamp":1726899420000,"open":62982.575,"high":62989.22,"low":62981.99,"close":62988.06},{"timestamp":1726899480000,"open":62987.58,"high":62988.8,"low":62983,"close":62983},{"timestamp":1726899540000,"open":62983.36,"high":63032.66,"low":62982.66,"close":63031.8},{"timestamp":1726899600000,"open":63031.76,"high":63034.7,"low":63028.075,"close":63032.97},{"timestamp":1726899660000,"open":63033.1,"high":63033.94,"low":63032.6,"close":63033.3},{"timestamp":1726899720000,"open":63032.85,"high":63040.9,"low":63032.58,"close":63039.96},{"timestamp":1726899780000,"open":63040.34,"high":63063.14,"low":63039.96,"close":63062.73},{"timestamp":1726899840000,"open":63062.64,"high":63069.2,"low":63057.165,"close":63068.77},{"timestamp":1726899900000,"open":63069.12,"high":63073.01,"low":63068.19,"close":63072},{"timestamp":1726899960000,"open":63072.6,"high":63080.98,"low":63071.54,"close":63079.99},{"timestamp":1726900020000,"open":63080.26,"high":63083.62,"low":63079.66,"close":63082.55},{"timestamp":1726900080000,"open":63082.54,"high":63082.55,"low":63070.66,"close":63074.7},{"timestamp":1726900140000,"open":63074.22,"high":63086.34,"low":63073.97,"close":63081.36},{"timestamp":1726900200000,"open":63080.995,"high":63081.59,"low":63055.065,"close":63055.065},{"timestamp":1726900260000,"open":63054.315,"high":63055.065,"low":63032.9,"close":63039.42},{"timestamp":1726900320000,"open":63039.87,"high":63081.68,"low":63038.89,"close":63080.58},{"timestamp":1726900380000,"open":63080.72,"high":63081.11,"low":63056.51,"close":63059.41},{"timestamp":1726900440000,"open":63058.93,"high":63072.18,"low":63058.89,"close":63071.83},{"timestamp":1726900500000,"open":63071.87,"high":63073.68,"low":63059.98,"close":63061.38},{"timestamp":1726900560000,"open":63061.53,"high":63077.32,"low":63061.38,"close":63073.5},{"timestamp":1726900620000,"open":63073.21,"high":63074.48,"low":63062.95,"close":63065.88},{"timestamp":1726900680000,"open":63065.7,"high":63066.1,"low":63042.305,"close":63054.57},{"timestamp":1726900740000,"open":63054.445,"high":63054.825,"low":63031.51,"close":63034.2},{"timestamp":1726900800000,"open":63033.95,"high":63038.95,"low":63032.74,"close":63036.23},{"timestamp":1726900860000,"open":63036.53,"high":63056.275,"low":63036.23,"close":63054.47},{"timestamp":1726900920000,"open":63054.28,"high":63066.49,"low":63052.94,"close":63054.7},{"timestamp":1726900980000,"open":63054.81,"high":63056.72,"low":63045.83,"close":63046.9},{"timestamp":1726901040000,"open":63046.32,"high":63047.5,"low":63037.24,"close":63042.48},{"timestamp":1726901100000,"open":63042.5,"high":63064.76,"low":63042.12,"close":63055},{"timestamp":1726901160000,"open":63055.22,"high":63069.94,"low":63054.56,"close":63068.36},{"timestamp":1726901220000,"open":63068.27,"high":63069.23,"low":63060.49,"close":63061.12},{"timestamp":1726901280000,"open":63061.38,"high":63062.12,"low":63057.98,"close":63058.2},{"timestamp":1726901340000,"open":63058.37,"high":63060.69,"low":63058,"close":63060.31},{"timestamp":1726901400000,"open":63060.61,"high":63069.58,"low":63060.31,"close":63063.79},{"timestamp":1726901460000,"open":63063.32,"high":63063.79,"low":63036.4,"close":63038.48},{"timestamp":1726901520000,"open":63038.475,"high":63047.96,"low":63037.185,"close":63047.46},{"timestamp":1726901580000,"open":63047.02,"high":63047.74,"low":63018.73,"close":63019.1},{"timestamp":1726901640000,"open":63018.74,"high":63032.41,"low":63007.255,"close":63012.21},{"timestamp":1726901700000,"open":63012.57,"high":63013.08,"low":62991.16,"close":62992},{"timestamp":1726901760000,"open":62991.13,"high":62993.11,"low":62991.13,"close":62992.7},{"timestamp":1726901820000,"open":62992.74,"high":63003.34,"low":62991.88,"close":63002.54},{"timestamp":1726901880000,"open":63002.78,"high":63002.945,"low":62997.95,"close":62999.21},{"timestamp":1726901940000,"open":62998.955,"high":63001.95,"low":62998.955,"close":63001.24},{"timestamp":1726902000000,"open":63001.3,"high":63014.94,"low":62998.18,"close":63013.13},{"timestamp":1726902060000,"open":63013.49,"high":63018.08,"low":63013.12,"close":63016.38},{"timestamp":1726902120000,"open":63016.52,"high":63030.02,"low":63015.64,"close":63028.485},{"timestamp":1726902180000,"open":63027.975,"high":63028.485,"low":63006.61,"close":63008.32},{"timestamp":1726902240000,"open":63007.82,"high":63010.33,"low":63006.06,"close":63010.28},{"timestamp":1726902300000,"open":63009.94,"high":63010.28,"low":62981.98,"close":62982.53},{"timestamp":1726902360000,"open":62982.22,"high":62984.42,"low":62980.705,"close":62983.48},{"timestamp":1726902420000,"open":62983.62,"high":63006.82,"low":62982.03,"close":63005.53},{"timestamp":1726902480000,"open":63005.64,"high":63027.98,"low":63004.505,"close":63024.39},{"timestamp":1726902540000,"open":63024.73,"high":63025.875,"low":63020.64,"close":63024.04},{"timestamp":1726902600000,"open":63024.1,"high":63044.09,"low":63024,"close":63037.14},{"timestamp":1726902660000,"open":63037.095,"high":63042.07,"low":63018.58,"close":63020.89},{"timestamp":1726902720000,"open":63021.2,"high":63054.67,"low":63020.2,"close":63051.12},{"timestamp":1726902780000,"open":63051.15,"high":63051.68,"low":63044.32,"close":63045.38},{"timestamp":1726902840000,"open":63044.92,"high":63046.61,"low":63043.58,"close":63044.54},{"timestamp":1726902900000,"open":63044.2,"high":63055.26,"low":63043.9,"close":63052.08},{"timestamp":1726902960000,"open":63052.17,"high":63052.17,"low":63019.35,"close":63021.02},{"timestamp":1726903020000,"open":63020.73,"high":63046.31,"low":63020.1,"close":63042.85},{"timestamp":1726903080000,"open":63043.56,"high":63043.56,"low":63027.34,"close":63029.095},{"timestamp":1726903140000,"open":63029.06,"high":63029.095,"low":62986.235,"close":63009.98},{"timestamp":1726903200000,"open":63009.44,"high":63012.12,"low":62998.77,"close":63000.78},{"timestamp":1726903260000,"open":63000.58,"high":63002.66,"low":62996.93,"close":62998.18},{"timestamp":1726903320000,"open":62998.4,"high":62999.82,"low":62987.86,"close":62998.1},{"timestamp":1726903380000,"open":62997.92,"high":62998.68,"low":62989.745,"close":62990.04},{"timestamp":1726903440000,"open":62990.03,"high":62990.24,"low":62972.45,"close":62976.74},{"timestamp":1726903500000,"open":62977.11,"high":63004.9,"low":62976.38,"close":62994.23},{"timestamp":1726903560000,"open":62994.36,"high":62999.56,"low":62993.96,"close":62999.06},{"timestamp":1726903620000,"open":62999.22,"high":62999.52,"low":62997.32,"close":62997.78},{"timestamp":1726903680000,"open":62997.84,"high":63014.52,"low":62997.71,"close":63013.23},{"timestamp":1726903740000,"open":63012.88,"high":63013.5,"low":62989.17,"close":62989.98},{"timestamp":1726903800000,"open":62989.55,"high":62993.18,"low":62988.535,"close":62992.64},{"timestamp":1726903860000,"open":62992.14,"high":62998.63,"low":62991.91,"close":62997.94},{"timestamp":1726903920000,"open":62997.39,"high":63013.7,"low":62997.39,"close":63000.82},{"timestamp":1726903980000,"open":63000.815,"high":63000.82,"low":62985.3,"close":62986.22},{"timestamp":1726904040000,"open":62985.72,"high":62999.4,"low":62981.975,"close":62998.64},{"timestamp":1726904100000,"open":62998.72,"high":63013.68,"low":62998.37,"close":63010.09},{"timestamp":1726904160000,"open":63010.09,"high":63010.09,"low":63001.075,"close":63001.74},{"timestamp":1726904220000,"open":63001.91,"high":63003.04,"low":63000.62,"close":63001},{"timestamp":1726904280000,"open":63001.58,"high":63003.5,"low":63000.79,"close":63002.06},{"timestamp":1726904340000,"open":63002.49,"high":63010.84,"low":63000.92,"close":63010.8},{"timestamp":1726904400000,"open":63010,"high":63021.52,"low":63010,"close":63019.74},{"timestamp":1726904460000,"open":63019.76,"high":63019.78,"low":63011.1,"close":63014.49},{"timestamp":1726904520000,"open":63014.98,"high":63025.14,"low":63014.02,"close":63023.31},{"timestamp":1726904580000,"open":63023.045,"high":63023.72,"low":63021.32,"close":63022.6},{"timestamp":1726904640000,"open":63022.92,"high":63023.5,"low":63022.18,"close":63022.83},{"timestamp":1726904700000,"open":63022.6,"high":63091.79,"low":63022.37,"close":63091.38},{"timestamp":1726904760000,"open":63091.11,"high":63123.42,"low":63090.6,"close":63116.8},{"timestamp":1726904820000,"open":63117.065,"high":63131.53,"low":63116.8,"close":63129.26},{"timestamp":1726904880000,"open":63129.34,"high":63129.92,"low":63102.215,"close":63102.745},{"timestamp":1726904940000,"open":63102.72,"high":63110.455,"low":63097.92,"close":63107.81},{"timestamp":1726905000000,"open":63110.19,"high":63129.74,"low":63107.81,"close":63127.66},{"timestamp":1726905060000,"open":63128.28,"high":63128.28,"low":63097.8,"close":63098.22},{"timestamp":1726905120000,"open":63098.2,"high":63103.7,"low":63097.98,"close":63100.2},{"timestamp":1726905180000,"open":63100.06,"high":63100.68,"low":63091.58,"close":63091.96},{"timestamp":1726905240000,"open":63092.14,"high":63092.985,"low":63089.44,"close":63091.68},{"timestamp":1726905300000,"open":63092.01,"high":63093.86,"low":63090.21,"close":63093.42},{"timestamp":1726905360000,"open":63092.86,"high":63098.26,"low":63092.82,"close":63094.18},{"timestamp":1726905420000,"open":63094.2,"high":63095.36,"low":63092.58,"close":63093.06},{"timestamp":1726905480000,"open":63093.3,"high":63094.07,"low":63083.38,"close":63084},{"timestamp":1726905540000,"open":63084.02,"high":63095.48,"low":63083.92,"close":63091.06},{"timestamp":1726905600000,"open":63091.05,"high":63122.02,"low":63090.68,"close":63121.68},{"timestamp":1726905660000,"open":63121.4,"high":63123.18,"low":63119.66,"close":63122.05},{"timestamp":1726905720000,"open":63122.07,"high":63123.36,"low":63099.9,"close":63100.94},{"timestamp":1726905780000,"open":63100.81,"high":63104.955,"low":63081.83,"close":63082.03},{"timestamp":1726905840000,"open":63081.865,"high":63082.03,"low":63064.9,"close":63067.41},{"timestamp":1726905900000,"open":63067.26,"high":63083.55,"low":63067.06,"close":63079.64},{"timestamp":1726905960000,"open":63079.88,"high":63080.37,"low":63069.55,"close":63074.56},{"timestamp":1726906020000,"open":63074.26,"high":63101.06,"low":63073.795,"close":63081.16},{"timestamp":1726906080000,"open":63081.22,"high":63081.24,"low":63069.54,"close":63071.16},{"timestamp":1726906140000,"open":63071.46,"high":63076.9,"low":63070.69,"close":63073.145},{"timestamp":1726906200000,"open":63072.875,"high":63085.88,"low":63071.34,"close":63083.1},{"timestamp":1726906260000,"open":63082.605,"high":63093.95,"low":63075.115,"close":63075.385},{"timestamp":1726906320000,"open":63075.82,"high":63078.225,"low":63048.76,"close":63052.46},{"timestamp":1726906380000,"open":63052.5,"high":63060.325,"low":63051.75,"close":63059.655},{"timestamp":1726906440000,"open":63059.655,"high":63072.715,"low":63059.155,"close":63070.23},{"timestamp":1726906500000,"open":63069.96,"high":63070.63,"low":63059.33,"close":63059.58},{"timestamp":1726906560000,"open":63059.83,"high":63060.68,"low":63041.425,"close":63041.61},{"timestamp":1726906620000,"open":63040.795,"high":63056.2,"low":63032.06,"close":63052.38},{"timestamp":1726906680000,"open":63052.54,"high":63054.14,"low":63043.47,"close":63043.78},{"timestamp":1726906740000,"open":63043.71,"high":63045.02,"low":63038.6,"close":63039.86},{"timestamp":1726906800000,"open":63039.84,"high":63042.59,"low":63036,"close":63037.28},{"timestamp":1726906860000,"open":63037.08,"high":63062.43,"low":63037.08,"close":63061.5},{"timestamp":1726906920000,"open":63061.12,"high":63061.78,"low":63048.17,"close":63048.88},{"timestamp":1726906980000,"open":63049.07,"high":63059.86,"low":63048.54,"close":63054},{"timestamp":1726907040000,"open":63053.97,"high":63054,"low":63047.735,"close":63051.28},{"timestamp":1726907100000,"open":63051.14,"high":63072.74,"low":63050.34,"close":63071.27},{"timestamp":1726907160000,"open":63071.34,"high":63071.4,"low":63063.235,"close":63063.235},{"timestamp":1726907220000,"open":63063.515,"high":63068.29,"low":63062.68,"close":63066.6},{"timestamp":1726907280000,"open":63066.53,"high":63067,"low":63046.76,"close":63046.76},{"timestamp":1726907340000,"open":63046.81,"high":63049.32,"low":63042.61,"close":63048.54},{"timestamp":1726907400000,"open":63048.58,"high":63049.83,"low":63044.09,"close":63048.89},{"timestamp":1726907460000,"open":63049.5,"high":63049.5,"low":63040.12,"close":63040.39},{"timestamp":1726907520000,"open":63040.98,"high":63043.58,"low":63036.66,"close":63037.14},{"timestamp":1726907580000,"open":63037.45,"high":63037.62,"low":63022.5,"close":63024.13},{"timestamp":1726907640000,"open":63024.2,"high":63025.52,"low":63013.42,"close":63014.92},{"timestamp":1726907700000,"open":63015.18,"high":63031.6,"low":63009.795,"close":63012.74},{"timestamp":1726907760000,"open":63012.86,"high":63017.81,"low":63005.26,"close":63005.76},{"timestamp":1726907820000,"open":63005.5,"high":63006.7,"low":63002.03,"close":63004.18},{"timestamp":1726907880000,"open":63004.44,"high":63006.1,"low":63003.5,"close":63005.04},{"timestamp":1726907940000,"open":63005.03,"high":63008.92,"low":63003.725,"close":63008.55},{"timestamp":1726908000000,"open":63008.45,"high":63063.29,"low":63008.14,"close":63060},{"timestamp":1726908060000,"open":63059.535,"high":63066.45,"low":63051.8,"close":63064.58},{"timestamp":1726908120000,"open":63064.48,"high":63064.88,"low":63043.645,"close":63048.11},{"timestamp":1726908180000,"open":63048.17,"high":63064.16,"low":63047.825,"close":63063.6},{"timestamp":1726908240000,"open":63063.92,"high":63071.52,"low":63063.5,"close":63065.04},{"timestamp":1726908300000,"open":63065.12,"high":63066.24,"low":63033.12,"close":63033.81},{"timestamp":1726908360000,"open":63033.76,"high":63038.46,"low":63033.42,"close":63036.62},{"timestamp":1726908420000,"open":63036.91,"high":63037.28,"low":63033.86,"close":63034.97},{"timestamp":1726908480000,"open":63034.68,"high":63035.7,"low":63021.265,"close":63021.6},{"timestamp":1726908540000,"open":63021.705,"high":63024.9,"low":63013.935,"close":63022.04},{"timestamp":1726908600000,"open":63022.25,"high":63028.56,"low":63020.8,"close":63024.08},{"timestamp":1726908660000,"open":63023.86,"high":63038.58,"low":63022.495,"close":63031.39},{"timestamp":1726908720000,"open":63031.18,"high":63036.74,"low":63030.41,"close":63035.24},{"timestamp":1726908780000,"open":63035.3,"high":63036.02,"low":63030.45,"close":63032.28},{"timestamp":1726908840000,"open":63032.31,"high":63036.58,"low":63031.86,"close":63035.85},{"timestamp":1726908900000,"open":63035.4,"high":63036.26,"low":63032.935,"close":63034.34},{"timestamp":1726908960000,"open":63034.13,"high":63034.86,"low":63029.88,"close":63030.56},{"timestamp":1726909020000,"open":63030.5,"high":63030.58,"low":63027.755,"close":63028.74},{"timestamp":1726909080000,"open":63028.69,"high":63036.54,"low":63027.86,"close":63035.7},{"timestamp":1726909140000,"open":63035.5,"high":63036.07,"low":63032.16,"close":63033.84},{"timestamp":1726909200000,"open":63033.85,"high":63047.28,"low":63033.2,"close":63046.94},{"timestamp":1726909260000,"open":63047.02,"high":63047.02,"low":63028.665,"close":63029.535},{"timestamp":1726909320000,"open":63029.88,"high":63031.66,"low":63004.485,"close":63005.18},{"timestamp":1726909380000,"open":63005.28,"high":63018.395,"low":63005.18,"close":63016.855},{"timestamp":1726909440000,"open":63018.28,"high":63053.34,"low":63016.85,"close":63048.72},{"timestamp":1726909500000,"open":63047.93,"high":63050.915,"low":63039.4,"close":63040.42},{"timestamp":1726909560000,"open":63040.18,"high":63041.76,"low":63037.32,"close":63041.23},{"timestamp":1726909620000,"open":63041.1,"high":63058.36,"low":63040.72,"close":63057.2},{"timestamp":1726909680000,"open":63058.12,"high":63074.32,"low":63056.42,"close":63072.71},{"timestamp":1726909740000,"open":63071.96,"high":63072.71,"low":63057.545,"close":63058.07},{"timestamp":1726909800000,"open":63058.16,"high":63059.41,"low":63047.34,"close":63052.95},{"timestamp":1726909860000,"open":63052.51,"high":63067.9,"low":63052.24,"close":63066.92},{"timestamp":1726909920000,"open":63066.44,"high":63069.96,"low":63065.65,"close":63067.34},{"timestamp":1726909980000,"open":63067.66,"high":63067.76,"low":63061.495,"close":63065.49},{"timestamp":1726910040000,"open":63065.67,"high":63067.24,"low":63064.65,"close":63065.05},{"timestamp":1726910100000,"open":63065.18,"high":63070.5,"low":63059.76,"close":63061.44},{"timestamp":1726910160000,"open":63061.08,"high":63067.68,"low":63061.06,"close":63067.07},{"timestamp":1726910220000,"open":63067.32,"high":63068.84,"low":63038.665,"close":63041.3},{"timestamp":1726910280000,"open":63040.9,"high":63053.66,"low":63040.87,"close":63052.96},{"timestamp":1726910340000,"open":63052.97,"high":63082.72,"low":63051.79,"close":63081.745},{"timestamp":1726910400000,"open":63082.72,"high":63122.965,"low":63081.745,"close":63120.18},{"timestamp":1726910460000,"open":63120.38,"high":63122.09,"low":63110.465,"close":63111.85},{"timestamp":1726910520000,"open":63111.32,"high":63113.32,"low":63106.995,"close":63110.28},{"timestamp":1726910580000,"open":63110.55,"high":63125.48,"low":63109.16,"close":63124.84},{"timestamp":1726910640000,"open":63124.48,"high":63126.18,"low":63120.34,"close":63122.56},{"timestamp":1726910700000,"open":63122.11,"high":63124.72,"low":63119.24,"close":63120.72},{"timestamp":1726910760000,"open":63120.6,"high":63129.68,"low":63120.24,"close":63129.04},{"timestamp":1726910820000,"open":63128.99,"high":63129.65,"low":63121.76,"close":63121.88},{"timestamp":1726910880000,"open":63121.71,"high":63123.5,"low":63121.66,"close":63123.03},{"timestamp":1726910940000,"open":63122.57,"high":63129.2,"low":63122.44,"close":63128.745},{"timestamp":1726911000000,"open":63128.02,"high":63129.26,"low":63127.76,"close":63128.99},{"timestamp":1726911060000,"open":63128.7,"high":63136.96,"low":63128.32,"close":63136.9},{"timestamp":1726911120000,"open":63136.64,"high":63137.09,"low":63135.62,"close":63136.6},{"timestamp":1726911180000,"open":63136.5,"high":63137.37,"low":63135.58,"close":63136.5},{"timestamp":1726911240000,"open":63136.31,"high":63136.55,"low":63117.28,"close":63117.72},{"timestamp":1726911300000,"open":63117.71,"high":63129.12,"low":63117.71,"close":63123.4},{"timestamp":1726911360000,"open":63123.43,"high":63124.19,"low":63103.755,"close":63106.22},{"timestamp":1726911420000,"open":63105.92,"high":63122.1,"low":63105.55,"close":63115.98},{"timestamp":1726911480000,"open":63115.87,"high":63118.14,"low":63114.295,"close":63114.295},{"timestamp":1726911540000,"open":63114.4,"high":63118.96,"low":63109.48,"close":63110.18},{"timestamp":1726911600000,"open":63110.08,"high":63110.38,"low":63090.715,"close":63092.14},{"timestamp":1726911660000,"open":63092.455,"high":63116.06,"low":63091.875,"close":63115.05},{"timestamp":1726911720000,"open":63115.34,"high":63115.95,"low":63112.24,"close":63112.64},{"timestamp":1726911780000,"open":63113.02,"high":63113.41,"low":63104.695,"close":63105.49},{"timestamp":1726911840000,"open":63105.2,"high":63106.13,"low":63091.61,"close":63094.19},{"timestamp":1726911900000,"open":63093.77,"high":63110.45,"low":63093.7,"close":63099.95},{"timestamp":1726911960000,"open":63099.42,"high":63107.71,"low":63094.58,"close":63107.44},{"timestamp":1726912020000,"open":63107.39,"high":63109.72,"low":63106.055,"close":63106.38},{"timestamp":1726912080000,"open":63105.72,"high":63110.1,"low":63103.295,"close":63107.73},{"timestamp":1726912140000,"open":63107.48,"high":63110.36,"low":63095.44,"close":63096.05},{"timestamp":1726912200000,"open":63096.78,"high":63096.78,"low":63090.26,"close":63090.35},{"timestamp":1726912260000,"open":63090.66,"high":63092.54,"low":63089.98,"close":63091.64},{"timestamp":1726912320000,"open":63091.9,"high":63093.11,"low":63087.94,"close":63088.48},{"timestamp":1726912380000,"open":63088.4,"high":63099.84,"low":63088.4,"close":63098.09},{"timestamp":1726912440000,"open":63098.39,"high":63101.18,"low":63096.885,"close":63098.22},{"timestamp":1726912500000,"open":63098.42,"high":63100.6,"low":63097.08,"close":63100.06},{"timestamp":1726912560000,"open":63100.38,"high":63104.6,"low":63100.04,"close":63103.18},{"timestamp":1726912620000,"open":63103.19,"high":63119.94,"low":63103.16,"close":63114.54},{"timestamp":1726912680000,"open":63114.62,"high":63115.5,"low":63113.11,"close":63114.13},{"timestamp":1726912740000,"open":63114.4,"high":63124.6,"low":63109.04,"close":63121.46},{"timestamp":1726912800000,"open":63121.31,"high":63125.76,"low":63116.475,"close":63116.66},{"timestamp":1726912860000,"open":63116.69,"high":63119.97,"low":63116.66,"close":63119.7},{"timestamp":1726912920000,"open":63119.66,"high":63120.16,"low":63103.68,"close":63113.93},{"timestamp":1726912980000,"open":63113.42,"high":63114.04,"low":63089.04,"close":63089.04},{"timestamp":1726913040000,"open":63088.56,"high":63093.8,"low":63088.345,"close":63093.05},{"timestamp":1726913100000,"open":63093.12,"high":63093.62,"low":63090.56,"close":63090.93},{"timestamp":1726913160000,"open":63091,"high":63091.26,"low":63086.575,"close":63091.16},{"timestamp":1726913220000,"open":63089.775,"high":63091.16,"low":63087.775,"close":63088.98},{"timestamp":1726913280000,"open":63089.03,"high":63089.03,"low":63082.08,"close":63082.655},{"timestamp":1726913340000,"open":63082.665,"high":63085.44,"low":63080.98,"close":63081.42},{"timestamp":1726913400000,"open":63081.66,"high":63082.04,"low":63076.745,"close":63079.2},{"timestamp":1726913460000,"open":63078.94,"high":63080.38,"low":63078.56,"close":63079.55},{"timestamp":1726913520000,"open":63079.46,"high":63080.18,"low":63073.14,"close":63074.21},{"timestamp":1726913580000,"open":63073.84,"high":63074.24,"low":63070.62,"close":63071.82},{"timestamp":1726913640000,"open":63071.92,"high":63073.58,"low":63070.56,"close":63073.04},{"timestamp":1726913700000,"open":63072.51,"high":63090.28,"low":63060.99,"close":63062.51},{"timestamp":1726913760000,"open":63062.18,"high":63064.24,"low":63054.59,"close":63060.46},{"timestamp":1726913820000,"open":63060.13,"high":63065.865,"low":63058.9,"close":63059.93},{"timestamp":1726913880000,"open":63060.28,"high":63061.2,"low":63051.46,"close":63052.26},{"timestamp":1726913940000,"open":63052.42,"high":63052.82,"low":63040.74,"close":63041.71},{"timestamp":1726914000000,"open":63041.97,"high":63042.18,"low":63036.42,"close":63036.42},{"timestamp":1726914060000,"open":63036.4,"high":63037.34,"low":63024.13,"close":63024.65},{"timestamp":1726914120000,"open":63025.05,"high":63027.13,"low":63024.28,"close":63026.63},{"timestamp":1726914180000,"open":63026.78,"high":63028.225,"low":63022.26,"close":63026.56},{"timestamp":1726914240000,"open":63026.4,"high":63027.28,"low":63025.88,"close":63026.42},{"timestamp":1726914300000,"open":63026.16,"high":63026.88,"low":63023.68,"close":63024},{"timestamp":1726914360000,"open":63024.1,"high":63024.96,"low":63017.78,"close":63018.06},{"timestamp":1726914420000,"open":63018.2,"high":63029.44,"low":63017.78,"close":63026.865},{"timestamp":1726914480000,"open":63026.535,"high":63027.74,"low":63025.41,"close":63027.57},{"timestamp":1726914540000,"open":63027.06,"high":63027.77,"low":63020.89,"close":63021.28},{"timestamp":1726914600000,"open":63021.04,"high":63030.46,"low":63020.36,"close":63027.6},{"timestamp":1726914660000,"open":63027.5,"high":63028.26,"low":63023.22,"close":63024.4},{"timestamp":1726914720000,"open":63023.39,"high":63024.4,"low":63016.37,"close":63017.23},{"timestamp":1726914780000,"open":63017.34,"high":63017.72,"low":63014.36,"close":63016.31},{"timestamp":1726914840000,"open":63016.335,"high":63029.76,"low":63016.275,"close":63020.7},{"timestamp":1726914900000,"open":63020.26,"high":63020.76,"low":63016.26,"close":63017.82},{"timestamp":1726914960000,"open":63018.11,"high":63018.29,"low":63012.1,"close":63012.96},{"timestamp":1726915020000,"open":63012.64,"high":63030.21,"low":63012.06,"close":63028.055},{"timestamp":1726915080000,"open":63027.74,"high":63046.875,"low":63026.135,"close":63033.285},{"timestamp":1726915140000,"open":63034.33,"high":63034.33,"low":63022.98,"close":63023.66},{"timestamp":1726915200000,"open":63024.01,"high":63032.14,"low":63023.66,"close":63025.88},{"timestamp":1726915260000,"open":63025.79,"high":63039.62,"low":63023.565,"close":63038.76},{"timestamp":1726915320000,"open":63038.48,"high":63041.545,"low":63036.83,"close":63037.51},{"timestamp":1726915380000,"open":63037.53,"high":63041.22,"low":63036.81,"close":63040.63},{"timestamp":1726915440000,"open":63040.99,"high":63041.7,"low":63035.96,"close":63037.88},{"timestamp":1726915500000,"open":63037.865,"high":63049.76,"low":63037.14,"close":63043.94},{"timestamp":1726915560000,"open":63043.96,"high":63044.95,"low":63023.42,"close":63024.3},{"timestamp":1726915620000,"open":63024.625,"high":63028.8,"low":63024.3,"close":63028.01},{"timestamp":1726915680000,"open":63027.87,"high":63028.48,"low":63018.6,"close":63019.345},{"timestamp":1726915740000,"open":63018.01,"high":63019.345,"low":62992.14,"close":62992.94},{"timestamp":1726915800000,"open":62992.48,"high":62993.39,"low":62984.44,"close":62985},{"timestamp":1726915860000,"open":62984.96,"high":62994.13,"low":62983.57,"close":62987.43},{"timestamp":1726915920000,"open":62987.35,"high":62988.1,"low":62978.5,"close":62978.71},{"timestamp":1726915980000,"open":62979.4,"high":62979.4,"low":62973.28,"close":62974.28},{"timestamp":1726916040000,"open":62974.22,"high":62974.85,"low":62973.57,"close":62974.5},{"timestamp":1726916100000,"open":62974.76,"high":62974.9,"low":62968.88,"close":62970},{"timestamp":1726916160000,"open":62970.25,"high":62981.88,"low":62969.23,"close":62980.15},{"timestamp":1726916220000,"open":62980.54,"high":62980.89,"low":62969.92,"close":62972.12},{"timestamp":1726916280000,"open":62972.32,"high":62973.04,"low":62971.75,"close":62972.28},{"timestamp":1726916340000,"open":62972.2,"high":62988.54,"low":62971.74,"close":62988.04},{"timestamp":1726916400000,"open":62988.045,"high":62990.54,"low":62984.615,"close":62985.66},{"timestamp":1726916460000,"open":62986.35,"high":62986.35,"low":62974.875,"close":62978.98},{"timestamp":1726916520000,"open":62979.22,"high":62980.57,"low":62978.92,"close":62979.74},{"timestamp":1726916580000,"open":62980.46,"high":62993.64,"low":62979.18,"close":62993.46},{"timestamp":1726916640000,"open":62993.34,"high":63026.92,"low":62993.34,"close":63023.245},{"timestamp":1726916700000,"open":63022.865,"high":63040.275,"low":63021.99,"close":63037.445},{"timestamp":1726916760000,"open":63037.84,"high":63040.32,"low":63018.465,"close":63020.535},{"timestamp":1726916820000,"open":63020.845,"high":63022.4,"low":63009.45,"close":63022.34},{"timestamp":1726916880000,"open":63021.86,"high":63029.27,"low":63021.72,"close":63028.96},{"timestamp":1726916940000,"open":63029.16,"high":63029.22,"low":63024.74,"close":63026.52},{"timestamp":1726917000000,"open":63026.7,"high":63026.91,"low":63023.06,"close":63026.36},{"timestamp":1726917060000,"open":63026.74,"high":63027.26,"low":63025.19,"close":63026.04},{"timestamp":1726917120000,"open":63025.96,"high":63031.76,"low":63025.54,"close":63026.97},{"timestamp":1726917180000,"open":63026.62,"high":63058.82,"low":63026.28,"close":63058.4},{"timestamp":1726917240000,"open":63058.34,"high":63058.85,"low":63054.54,"close":63055.35},{"timestamp":1726917300000,"open":63055.06,"high":63100.54,"low":63055,"close":63096.03},{"timestamp":1726917360000,"open":63096.54,"high":63100.66,"low":63085.94,"close":63095.26},{"timestamp":1726917420000,"open":63095.38,"high":63097.19,"low":63093.905,"close":63096.86},{"timestamp":1726917480000,"open":63096.2,"high":63097.35,"low":63096.02,"close":63096.9},{"timestamp":1726917540000,"open":63096.68,"high":63097.19,"low":63071.62,"close":63072.79},{"timestamp":1726917600000,"open":63071.94,"high":63090.61,"low":63071.94,"close":63078.36},{"timestamp":1726917660000,"open":63078.15,"high":63092.66,"low":63074.28,"close":63082.92},{"timestamp":1726917720000,"open":63081.615,"high":63082.92,"low":63074.21,"close":63077.79},{"timestamp":1726917780000,"open":63077.16,"high":63077.98,"low":63067.83,"close":63072.305},{"timestamp":1726917840000,"open":63072.23,"high":63074.08,"low":63065.52,"close":63069.555},{"timestamp":1726917900000,"open":63069.515,"high":63070.8,"low":63054.88,"close":63067.96},{"timestamp":1726917960000,"open":63068.34,"high":63068.72,"low":63062.335,"close":63063.24},{"timestamp":1726918020000,"open":63063.9,"high":63067.89,"low":63056.02,"close":63056.36},{"timestamp":1726918080000,"open":63056.76,"high":63057.07,"low":63055.91,"close":63056.5},{"timestamp":1726918140000,"open":63056.82,"high":63057.12,"low":63055.78,"close":63056.53},{"timestamp":1726918200000,"open":63057.08,"high":63057.83,"low":63054.82,"close":63056.06},{"timestamp":1726918260000,"open":63056.03,"high":63081.2,"low":63055.42,"close":63074.43},{"timestamp":1726918320000,"open":63073.91,"high":63075.2,"low":63066.81,"close":63068.22},{"timestamp":1726918380000,"open":63067.38,"high":63068.22,"low":63064.84,"close":63065.12},{"timestamp":1726918440000,"open":63065.77,"high":63078.64,"low":63064.82,"close":63072.82},{"timestamp":1726918500000,"open":63072.54,"high":63073.42,"low":63066.78,"close":63067.72},{"timestamp":1726918560000,"open":63067.54,"high":63068.96,"low":63065.89,"close":63066.79},{"timestamp":1726918620000,"open":63067.14,"high":63078.16,"low":63065.54,"close":63077.57},{"timestamp":1726918680000,"open":63077.595,"high":63083.31,"low":63077.57,"close":63079.25},{"timestamp":1726918740000,"open":63079.3,"high":63079.6,"low":63074.1,"close":63075.54},{"timestamp":1726918800000,"open":63075.61,"high":63088.46,"low":63075.54,"close":63087.84},{"timestamp":1726918860000,"open":63087.54,"high":63087.94,"low":63082.62,"close":63084.68},{"timestamp":1726918920000,"open":63085.32,"high":63092.19,"low":63084.305,"close":63091.94},{"timestamp":1726918980000,"open":63092.4,"high":63095.2,"low":63091.4,"close":63094.84},{"timestamp":1726919040000,"open":63094.27,"high":63095.72,"low":63093.9,"close":63095.04},{"timestamp":1726919100000,"open":63095,"high":63099.54,"low":63094.57,"close":63099.46},{"timestamp":1726919160000,"open":63099.04,"high":63099.65,"low":63078.39,"close":63079.14},{"timestamp":1726919220000,"open":63079.03,"high":63087.73,"low":63078.71,"close":63086.62},{"timestamp":1726919280000,"open":63087.02,"high":63092.16,"low":63086.545,"close":63091.71},{"timestamp":1726919340000,"open":63091.02,"high":63092.42,"low":63091.02,"close":63091.86},{"timestamp":1726919400000,"open":63092,"high":63104.58,"low":63091.21,"close":63104.4},{"timestamp":1726919460000,"open":63104.24,"high":63104.64,"low":63100.815,"close":63103.92},{"timestamp":1726919520000,"open":63103.94,"high":63104.44,"low":63101.2,"close":63102.18},{"timestamp":1726919580000,"open":63101.52,"high":63103.7,"low":63101.19,"close":63102.93},{"timestamp":1726919640000,"open":63103.06,"high":63103.8,"low":63102.44,"close":63103.18},{"timestamp":1726919700000,"open":63102.94,"high":63103.7,"low":63083.82,"close":63084.06},{"timestamp":1726919760000,"open":63084.34,"high":63097.84,"low":63083.96,"close":63097.34},{"timestamp":1726919820000,"open":63097.27,"high":63097.64,"low":63093.71,"close":63095.11},{"timestamp":1726919880000,"open":63095.2,"high":63097.14,"low":63091.495,"close":63093.24},{"timestamp":1726919940000,"open":63093.2,"high":63094.5,"low":63091.54,"close":63093.23},{"timestamp":1726920000000,"open":63093.44,"high":63103.77,"low":63092.92,"close":63103.48},{"timestamp":1726920060000,"open":63103.28,"high":63103.72,"low":63100.04,"close":63100.63},{"timestamp":1726920120000,"open":63100.74,"high":63101.84,"low":63081.68,"close":63081.68},{"timestamp":1726920180000,"open":63081.86,"high":63082.06,"low":63068.78,"close":63070.03},{"timestamp":1726920240000,"open":63070.31,"high":63075.36,"low":63069.9,"close":63075.36},{"timestamp":1726920300000,"open":63075.18,"high":63084.16,"low":63073.925,"close":63081.12},{"timestamp":1726920360000,"open":63079.84,"high":63081.12,"low":63078.14,"close":63079.56},{"timestamp":1726920420000,"open":63079.48,"high":63080.74,"low":63076.015,"close":63077.94},{"timestamp":1726920480000,"open":63077.88,"high":63083.94,"low":63077.32,"close":63082.57},{"timestamp":1726920540000,"open":63082.64,"high":63085.02,"low":63081.82,"close":63083.06},{"timestamp":1726920600000,"open":63083.055,"high":63100.1,"low":63079.9,"close":63099.66},{"timestamp":1726920660000,"open":63099.63,"high":63100.24,"low":63090.035,"close":63090.85},{"timestamp":1726920720000,"open":63091.18,"high":63093.03,"low":63078.55,"close":63079.8},{"timestamp":1726920780000,"open":63079.75,"high":63079.8,"low":63052.33,"close":63054.38},{"timestamp":1726920840000,"open":63054.22,"high":63054.68,"low":63051.44,"close":63054.41},{"timestamp":1726920900000,"open":63054.06,"high":63069.06,"low":63053.9,"close":63062.24},{"timestamp":1726920960000,"open":63062.4,"high":63069.31,"low":63061.54,"close":63067.32},{"timestamp":1726921020000,"open":63067.34,"high":63070.47,"low":63067.32,"close":63069.06},{"timestamp":1726921080000,"open":63068.08,"high":63069.06,"low":63062.78,"close":63064.56},{"timestamp":1726921140000,"open":63064.34,"high":63066.89,"low":63063.94,"close":63065.06},{"timestamp":1726921200000,"open":63064.89,"high":63064.18,"low":63063.01,"close":63064.06},{"timestamp":1726921260000,"open":63063.62,"high":63064.27,"low":63055.24,"close":63056.83},{"timestamp":1726921320000,"open":63056.85,"high":63060.96,"low":63056.44,"close":63060.5},{"timestamp":1726921380000,"open":63061.08,"high":63066.06,"low":63060.26,"close":63064.08},{"timestamp":1726921440000,"open":63064.07,"high":63064.18,"low":63062.78,"close":63063.52},{"timestamp":1726921500000,"open":63063.5,"high":63063.66,"low":63047.84,"close":63050.24},{"timestamp":1726921560000,"open":63049.76,"high":63054.51,"low":63049.67,"close":63053.92},{"timestamp":1726921620000,"open":63054.64,"high":63055.9,"low":63051.34,"close":63052.58},{"timestamp":1726921680000,"open":63052.1,"high":63053.36,"low":63049.04,"close":63050.15},{"timestamp":1726921740000,"open":63050.32,"high":63050.72,"low":63048.1,"close":63049.16},{"timestamp":1726921800000,"open":63048.22,"high":63055.885,"low":63047.1,"close":63055.02},{"timestamp":1726921860000,"open":63054.96,"high":63055.32,"low":63052.8,"close":63053.99},{"timestamp":1726921920000,"open":63053.57,"high":63055.02,"low":63051.58,"close":63054.54},{"timestamp":1726921980000,"open":63054.8,"high":63080.25,"low":63052.68,"close":63078.2},{"timestamp":1726922040000,"open":63078.175,"high":63079.83,"low":63076.87,"close":63078.32},{"timestamp":1726922100000,"open":63078.72,"high":63088.43,"low":63078.21,"close":63086.85},{"timestamp":1726922160000,"open":63086.74,"high":63087.12,"low":63084.16,"close":63086},{"timestamp":1726922220000,"open":63087.08,"high":63088.35,"low":63084.92,"close":63086.83},{"timestamp":1726922280000,"open":63086.44,"high":63087.15,"low":63080.58,"close":63081.36},{"timestamp":1726922340000,"open":63081.4,"high":63083.16,"low":63079.805,"close":63082.96},{"timestamp":1726922400000,"open":63081.88,"high":63082.96,"low":63076.645,"close":63078.05},{"timestamp":1726922460000,"open":63078.53,"high":63083.26,"low":63077.98,"close":63079.38},{"timestamp":1726922520000,"open":63079.28,"high":63098.66,"low":63078.51,"close":63098.18},{"timestamp":1726922580000,"open":63098.36,"high":63098.68,"low":63093.08,"close":63093.59},{"timestamp":1726922640000,"open":63093.38,"high":63095.22,"low":63092.62,"close":63094.87},{"timestamp":1726922700000,"open":63094.58,"high":63095.43,"low":63083.72,"close":63083.72},{"timestamp":1726922760000,"open":63058.62,"high":63083.72,"low":63041.49,"close":63048.24},{"timestamp":1726922820000,"open":63048.64,"high":63060.9,"low":63048.08,"close":63058.665},{"timestamp":1726922880000,"open":63058.34,"high":63072.44,"low":63057.18,"close":63068.7},{"timestamp":1726922940000,"open":63068.94,"high":63086.74,"low":63067.62,"close":63084.955},{"timestamp":1726923000000,"open":63084.935,"high":63085.8,"low":63078.82,"close":63081.44},{"timestamp":1726923060000,"open":63081.79,"high":63097.42,"low":63081.08,"close":63096.24},{"timestamp":1726923120000,"open":63096.18,"high":63097.68,"low":63094.17,"close":63094.97},{"timestamp":1726923180000,"open":63095.12,"high":63097.4,"low":63094.5,"close":63096.16},{"timestamp":1726923240000,"open":63096.24,"high":63106.89,"low":63094.445,"close":63106.2},{"timestamp":1726923300000,"open":63106.29,"high":63111.47,"low":63105.65,"close":63110.37},{"timestamp":1726923360000,"open":63110.84,"high":63111.58,"low":63110.29,"close":63111.17},{"timestamp":1726923420000,"open":63111.06,"high":63119.3,"low":63110.32,"close":63119.09},{"timestamp":1726923480000,"open":63118.7,"high":63159.15,"low":63118.68,"close":63142.4},{"timestamp":1726923540000,"open":63142.36,"high":63155.57,"low":63142.36,"close":63155.57},{"timestamp":1726923600000,"open":63155.5,"high":63174.09,"low":63135.08,"close":63135.085},{"timestamp":1726923660000,"open":63134.8,"high":63135.085,"low":63096.5,"close":63115.245},{"timestamp":1726923720000,"open":63115.23,"high":63140.79,"low":63114.12,"close":63114.35},{"timestamp":1726923780000,"open":63115.24,"high":63129.71,"low":63112.855,"close":63128.085},{"timestamp":1726923840000,"open":63129.44,"high":63129.79,"low":63116.515,"close":63119.32},{"timestamp":1726923900000,"open":63120.12,"high":63120.12,"low":63109.66,"close":63112.825},{"timestamp":1726923960000,"open":63113.5,"high":63114.17,"low":63091.31,"close":63094.04},{"timestamp":1726924020000,"open":63093.64,"high":63094.12,"low":63077,"close":63077.36},{"timestamp":1726924080000,"open":63073.83,"high":63077.36,"low":63041.01,"close":63050.67},{"timestamp":1726924140000,"open":63049.35,"high":63073.54,"low":63048.27,"close":63073.08},{"timestamp":1726924200000,"open":63073.4,"high":63073.81,"low":63070.125,"close":63073.23},{"timestamp":1726924260000,"open":63072.54,"high":63073.23,"low":63055.255,"close":63057.01},{"timestamp":1726924320000,"open":63057.52,"high":63062.08,"low":63056.88,"close":63059.68},{"timestamp":1726924380000,"open":63059.86,"high":63060.51,"low":63054.56,"close":63055.94},{"timestamp":1726924440000,"open":63055.93,"high":63057.84,"low":63055.93,"close":63057.78},{"timestamp":1726924500000,"open":63056.655,"high":63071.5,"low":63056.655,"close":63070.65},{"timestamp":1726924560000,"open":63070.16,"high":63093.48,"low":63070.06,"close":63091.72},{"timestamp":1726924620000,"open":63092,"high":63105.09,"low":63087.495,"close":63101.22},{"timestamp":1726924680000,"open":63101.005,"high":63102.76,"low":63096.435,"close":63101.61},{"timestamp":1726924740000,"open":63101.6,"high":63102.95,"low":63097.49,"close":63097.49},{"timestamp":1726924800000,"open":63097.8,"high":63106.93,"low":63097.49,"close":63106.665},{"timestamp":1726924860000,"open":63106.735,"high":63130.48,"low":63106.665,"close":63130.38},{"timestamp":1726924920000,"open":63129.56,"high":63130.42,"low":63115.58,"close":63128.46},{"timestamp":1726924980000,"open":63128.44,"high":63132.99,"low":63127.76,"close":63132.13},{"timestamp":1726925040000,"open":63132.42,"high":63133.09,"low":63119,"close":63131.01},{"timestamp":1726925100000,"open":63131.02,"high":63131.4,"low":63091.04,"close":63099.915},{"timestamp":1726925160000,"open":63099.98,"high":63102.34,"low":63097.485,"close":63101.32},{"timestamp":1726925220000,"open":63101.22,"high":63101.65,"low":63093.855,"close":63095.58},{"timestamp":1726925280000,"open":63095.68,"high":63127.675,"low":63095.41,"close":63126.205},{"timestamp":1726925340000,"open":63126.54,"high":63133.74,"low":63123.925,"close":63129.34},{"timestamp":1726925400000,"open":63129.62,"high":63131.255,"low":63108.69,"close":63111.455},{"timestamp":1726925460000,"open":63111.125,"high":63123.76,"low":63105.64,"close":63122.36},{"timestamp":1726925520000,"open":63122.09,"high":63132.18,"low":63120.88,"close":63129.28},{"timestamp":1726925580000,"open":63129.54,"high":63129.6,"low":63119.865,"close":63120.12},{"timestamp":1726925640000,"open":63120.2,"high":63123.78,"low":63119.305,"close":63120.15},{"timestamp":1726925700000,"open":63120.14,"high":63120.15,"low":63109.6,"close":63110.54},{"timestamp":1726925760000,"open":63110.74,"high":63133.95,"low":63110.54,"close":63120.67},{"timestamp":1726925820000,"open":63120.09,"high":63121,"low":63113.335,"close":63115.265},{"timestamp":1726925880000,"open":63115.02,"high":63131.07,"low":63115.02,"close":63130.5},{"timestamp":1726925940000,"open":63130.28,"high":63130.5,"low":63123.85,"close":63126.5},{"timestamp":1726926000000,"open":63126.54,"high":63144.14,"low":63124.24,"close":63140.18},{"timestamp":1726926060000,"open":63140.41,"high":63159.4,"low":63138,"close":63158.87},{"timestamp":1726926120000,"open":63159.02,"high":63159.73,"low":63156.54,"close":63158.78},{"timestamp":1726926180000,"open":63160.2,"high":63161.1,"low":63156.15,"close":63160.23},{"timestamp":1726926240000,"open":63159.68,"high":63160.3,"low":63156.54,"close":63157.52},{"timestamp":1726926300000,"open":63157.42,"high":63169.04,"low":63152.08,"close":63168.28},{"timestamp":1726926360000,"open":63168.36,"high":63168.92,"low":63159.79,"close":63160.69},{"timestamp":1726926420000,"open":63160.32,"high":63160.86,"low":63143.92,"close":63150.25},{"timestamp":1726926480000,"open":63150.27,"high":63155.02,"low":63146.84,"close":63151.32},{"timestamp":1726926540000,"open":63151.74,"high":63151.81,"low":63140.68,"close":63141.255},{"timestamp":1726926600000,"open":63141.29,"high":63181.35,"low":63141,"close":63180.56},{"timestamp":1726926660000,"open":63180.44,"high":63189.69,"low":63179.12,"close":63189.69},{"timestamp":1726926720000,"open":63189.4,"high":63221.83,"low":63173.65,"close":63182.14},{"timestamp":1726926780000,"open":63182.16,"high":63183.05,"low":63139.055,"close":63174.44},{"timestamp":1726926840000,"open":63173.96,"high":63189.74,"low":63173.96,"close":63188.9},{"timestamp":1726926900000,"open":63188.64,"high":63189.63,"low":63172.62,"close":63173.19},{"timestamp":1726926960000,"open":63173.45,"high":63173.65,"low":63140.75,"close":63141.62},{"timestamp":1726927020000,"open":63142.21,"high":63166.7,"low":63141.35,"close":63165.02},{"timestamp":1726927080000,"open":63165.01,"high":63180.505,"low":63163.54,"close":63175.545},{"timestamp":1726927140000,"open":63175.835,"high":63190.54,"low":63166.11,"close":63190.02},{"timestamp":1726927200000,"open":63190.03,"high":63220.25,"low":63189.44,"close":63219.98},{"timestamp":1726927260000,"open":63220.04,"high":63228.11,"low":63215.195,"close":63219.73},{"timestamp":1726927320000,"open":63219.91,"high":63225.54,"low":63196.16,"close":63196.735},{"timestamp":1726927380000,"open":63197.03,"high":63226.46,"low":63196.735,"close":63225.82},{"timestamp":1726927440000,"open":63225.34,"high":63226.67,"low":63215.57,"close":63226.42},{"timestamp":1726927500000,"open":63226.19,"high":63226.5,"low":63215.04,"close":63225.47},{"timestamp":1726927560000,"open":63225.58,"high":63225.96,"low":63217.54,"close":63218.14},{"timestamp":1726927620000,"open":63217.79,"high":63218.37,"low":63158.76,"close":63162.57},{"timestamp":1726927680000,"open":63162.47,"high":63164.78,"low":63143.68,"close":63145.32},{"timestamp":1726927740000,"open":63145.29,"high":63165.265,"low":63145.18,"close":63164.995},{"timestamp":1726927800000,"open":63164.67,"high":63175.71,"low":63153.17,"close":63154.045},{"timestamp":1726927860000,"open":63154.335,"high":63156.73,"low":63141.07,"close":63144.17},{"timestamp":1726927920000,"open":63144.185,"high":63156.18,"low":63142.11,"close":63155.72},{"timestamp":1726927980000,"open":63155.77,"high":63157.72,"low":63151.01,"close":63155.16},{"timestamp":1726928040000,"open":63155.27,"high":63172.32,"low":63151.48,"close":63170.99},{"timestamp":1726928100000,"open":63170.48,"high":63176.09,"low":63167.645,"close":63168.74},{"timestamp":1726928160000,"open":63168.66,"high":63174.78,"low":63160.04,"close":63171.5},{"timestamp":1726928220000,"open":63171.56,"high":63207.095,"low":63163.37,"close":63191.28},{"timestamp":1726928280000,"open":63191.04,"high":63198.605,"low":63186.95,"close":63193.3},{"timestamp":1726928340000,"open":63189.42,"high":63193.3,"low":63178.145,"close":63179.92},{"timestamp":1726928400000,"open":63179.52,"high":63205.91,"low":63179.52,"close":63204.69},{"timestamp":1726928460000,"open":63204.125,"high":63204.69,"low":63200.43,"close":63203.26},{"timestamp":1726928520000,"open":63203.01,"high":63203.265,"low":63170.26,"close":63173.2},{"timestamp":1726928580000,"open":63173.86,"high":63178.43,"low":63166.82,"close":63169.74},{"timestamp":1726928640000,"open":63169.8,"high":63185.81,"low":63169.72,"close":63179.94},{"timestamp":1726928700000,"open":63179.83,"high":63202.62,"low":63178.76,"close":63198.7},{"timestamp":1726928760000,"open":63198.695,"high":63199.44,"low":63157.34,"close":63158.28},{"timestamp":1726928820000,"open":63158.14,"high":63177,"low":63157.81,"close":63176.095},{"timestamp":1726928880000,"open":63175.775,"high":63176.095,"low":63169.37,"close":63173.33},{"timestamp":1726928940000,"open":63173.29,"high":63173.81,"low":63158.65,"close":63161.14},{"timestamp":1726929000000,"open":63161.91,"high":63184.68,"low":63161.14,"close":63177.035},{"timestamp":1726929060000,"open":63176.875,"high":63208.99,"low":63163.46,"close":63205.6},{"timestamp":1726929120000,"open":63205.66,"high":63213.14,"low":63203.085,"close":63208.89},{"timestamp":1726929180000,"open":63208.94,"high":63214.04,"low":63206.22,"close":63213.78},{"timestamp":1726929240000,"open":63214.24,"high":63222.61,"low":63212.99,"close":63221.5},{"timestamp":1726929300000,"open":63221.94,"high":63249.22,"low":63221.26,"close":63242.5},{"timestamp":1726929360000,"open":63242.56,"high":63243.31,"low":63229.56,"close":63238.77},{"timestamp":1726929420000,"open":63238.73,"high":63239,"low":63215.15,"close":63231.975},{"timestamp":1726929480000,"open":63231.64,"high":63239.94,"low":63230.43,"close":63234.9},{"timestamp":1726929540000,"open":63234.3,"high":63251.92,"low":63231.875,"close":63250.86},{"timestamp":1726929600000,"open":63251.22,"high":63256.32,"low":63240.94,"close":63245.24},{"timestamp":1726929660000,"open":63245.82,"high":63248.725,"low":63239.01,"close":63242.2},{"timestamp":1726929720000,"open":63242.39,"high":63250.005,"low":63241.77,"close":63245.52},{"timestamp":1726929780000,"open":63245.7,"high":63254.1,"low":63238.56,"close":63253.76},{"timestamp":1726929840000,"open":63253.06,"high":63257.52,"low":63250.12,"close":63256.7},{"timestamp":1726929900000,"open":63256.78,"high":63256.925,"low":63214.46,"close":63214.67},{"timestamp":1726929960000,"open":63215.16,"high":63241.96,"low":63214.67,"close":63230.75},{"timestamp":1726930020000,"open":63230.72,"high":63248.08,"low":63214.925,"close":63246.81},{"timestamp":1726930080000,"open":63246.52,"high":63252.22,"low":63244.38,"close":63251.5},{"timestamp":1726930140000,"open":63250.98,"high":63254.15,"low":63246.185,"close":63251.22},{"timestamp":1726930200000,"open":63251.12,"high":63256.58,"low":63250.9,"close":63255.95},{"timestamp":1726930260000,"open":63255.62,"high":63256.5,"low":63254.09,"close":63255.56},{"timestamp":1726930320000,"open":63255.64,"high":63256.77,"low":63244.545,"close":63255.48},{"timestamp":1726930380000,"open":63255.72,"high":63257.75,"low":63255.44,"close":63257.48},{"timestamp":1726930440000,"open":63257.66,"high":63262.18,"low":63256.75,"close":63261.48},{"timestamp":1726930500000,"open":63261.43,"high":63262.02,"low":63254.945,"close":63261.46},{"timestamp":1726930560000,"open":63261.26,"high":63264.8,"low":63260.88,"close":63264},{"timestamp":1726930620000,"open":63264.26,"high":63281.65,"low":63263.54,"close":63276.08},{"timestamp":1726930680000,"open":63276.48,"high":63276.86,"low":63259.235,"close":63265.94},{"timestamp":1726930740000,"open":63265.9,"high":63302.7,"low":63265.74,"close":63302.16},{"timestamp":1726930800000,"open":63301.68,"high":63304.89,"low":63280.2,"close":63299.86},{"timestamp":1726930860000,"open":63299.54,"high":63300.38,"low":63281.88,"close":63282.34},{"timestamp":1726930920000,"open":63282.5,"high":63282.78,"low":63241.78,"close":63250.84},{"timestamp":1726930980000,"open":63250.86,"high":63251.53,"low":63206.23,"close":63207.4},{"timestamp":1726931040000,"open":63207.55,"high":63225.86,"low":63206.73,"close":63224.25},{"timestamp":1726931100000,"open":63224.03,"high":63224.76,"low":63206.76,"close":63207.24},{"timestamp":1726931160000,"open":63206.92,"high":63208.13,"low":63175.3,"close":63191.2},{"timestamp":1726931220000,"open":63190.86,"high":63194.27,"low":63173.62,"close":63174.1},{"timestamp":1726931280000,"open":63174.42,"high":63176.8,"low":63173.76,"close":63176.24},{"timestamp":1726931340000,"open":63176.12,"high":63179.46,"low":63168.78,"close":63171.18},{"timestamp":1726931400000,"open":63171.24,"high":63171.59,"low":63116.78,"close":63116.78},{"timestamp":1726931460000,"open":63117.51,"high":63117.72,"low":63069.72,"close":63116.04},{"timestamp":1726931520000,"open":63121.045,"high":63160.46,"low":63116.04,"close":63158.09},{"timestamp":1726931580000,"open":63158.54,"high":63159.98,"low":63070.34,"close":63079.58},{"timestamp":1726931640000,"open":63079.84,"high":63112.835,"low":63079.58,"close":63111.92},{"timestamp":1726931700000,"open":63111.99,"high":63111.99,"low":63088.47,"close":63109.94},{"timestamp":1726931760000,"open":63109.27,"high":63141.18,"low":63109.24,"close":63138.32},{"timestamp":1726931820000,"open":63138.4,"high":63138.4,"low":63114.38,"close":63115.74},{"timestamp":1726931880000,"open":63115.36,"high":63134.495,"low":63115.2,"close":63130.49},{"timestamp":1726931940000,"open":63130.64,"high":63151.12,"low":63124.92,"close":63150.39},{"timestamp":1726932000000,"open":63150.21,"high":63157.52,"low":63143.5,"close":63156.28},{"timestamp":1726932060000,"open":63156.02,"high":63165.67,"low":63151.5,"close":63165.01},{"timestamp":1726932120000,"open":63164.98,"high":63174.48,"low":63164.92,"close":63173.14},{"timestamp":1726932180000,"open":63173.03,"high":63174.17,"low":63172.82,"close":63173.61},{"timestamp":1726932240000,"open":63172.96,"high":63174.06,"low":63164.325,"close":63166.74},{"timestamp":1726932300000,"open":63166.68,"high":63181.56,"low":63166.62,"close":63180.74},{"timestamp":1726932360000,"open":63181.17,"high":63188.26,"low":63180.44,"close":63187.46},{"timestamp":1726932420000,"open":63187.34,"high":63204.88,"low":63187.08,"close":63204.58},{"timestamp":1726932480000,"open":63204.09,"high":63205.72,"low":63203.8,"close":63205.11},{"timestamp":1726932540000,"open":63204.95,"high":63205.54,"low":63200.88,"close":63203.38},{"timestamp":1726932600000,"open":63203.36,"high":63205.7,"low":63202.74,"close":63204.7},{"timestamp":1726932660000,"open":63205.09,"high":63205.32,"low":63185.755,"close":63194.16},{"timestamp":1726932720000,"open":63194.54,"high":63198.11,"low":63173.13,"close":63174.28},{"timestamp":1726932780000,"open":63174.44,"high":63190.365,"low":63173.46,"close":63179.02},{"timestamp":1726932840000,"open":63179.23,"high":63204.36,"low":63179.02,"close":63202.36},{"timestamp":1726932900000,"open":63202.08,"high":63206.78,"low":63201.74,"close":63206.61},{"timestamp":1726932960000,"open":63205.98,"high":63212.18,"low":63203.48,"close":63211.64},{"timestamp":1726933020000,"open":63211.48,"high":63212.37,"low":63210.24,"close":63210.64},{"timestamp":1726933080000,"open":63211.24,"high":63211.44,"low":63191.8,"close":63203.65},{"timestamp":1726933140000,"open":63203.28,"high":63203.96,"low":63195.15,"close":63198.74},{"timestamp":1726933200000,"open":63198.62,"high":63205.51,"low":63198.02,"close":63202.72},{"timestamp":1726933260000,"open":63202.84,"high":63202.84,"low":63196.4,"close":63197.4},{"timestamp":1726933320000,"open":63197.1,"high":63197.68,"low":63175.36,"close":63181.835},{"timestamp":1726933380000,"open":63182.63,"high":63199.42,"low":63181.28,"close":63198.355},{"timestamp":1726933440000,"open":63198.36,"high":63198.65,"low":63191.14,"close":63192.36},{"timestamp":1726933500000,"open":63192.78,"high":63194.315,"low":63183.36,"close":63184.33},{"timestamp":1726933560000,"open":63184.36,"high":63201.09,"low":63182.06,"close":63194.85},{"timestamp":1726933620000,"open":63195.3,"high":63195.86,"low":63150.34,"close":63151.02},{"timestamp":1726933680000,"open":63151.48,"high":63173.44,"low":63151.02,"close":63154.52},{"timestamp":1726933740000,"open":63154.66,"high":63175.205,"low":63154.14,"close":63172.08},{"timestamp":1726933800000,"open":63172.1,"high":63184.02,"low":63171.54,"close":63183.24},{"timestamp":1726933860000,"open":63183.11,"high":63183.79,"low":63182.48,"close":63183.24},{"timestamp":1726933920000,"open":63183.15,"high":63199.74,"low":63182.58,"close":63199.61},{"timestamp":1726933980000,"open":63199.88,"high":63200.16,"low":63198.74,"close":63199.32},{"timestamp":1726934040000,"open":63198.1,"high":63205.48,"low":63192.52,"close":63205.36},{"timestamp":1726934100000,"open":63205.28,"high":63205.66,"low":63204.16,"close":63204.99},{"timestamp":1726934160000,"open":63205.2,"high":63205.52,"low":63177.52,"close":63183.25},{"timestamp":1726934220000,"open":63183.49,"high":63187.62,"low":63163.47,"close":63166.02},{"timestamp":1726934280000,"open":63165.92,"high":63175.72,"low":63165.66,"close":63173.97},{"timestamp":1726934340000,"open":63174.24,"high":63177.29,"low":63172.68,"close":63175.5},{"timestamp":1726934400000,"open":63175.41,"high":63183.98,"low":63174.78,"close":63183.52},{"timestamp":1726934460000,"open":63183.2,"high":63184.17,"low":63176.92,"close":63181.63},{"timestamp":1726934520000,"open":63182.11,"high":63182.11,"low":63171.76,"close":63175.23},{"timestamp":1726934580000,"open":63175.07,"high":63199.56,"low":63174.78,"close":63198.72},{"timestamp":1726934640000,"open":63198.84,"high":63226.51,"low":63198.41,"close":63214.26},{"timestamp":1726934700000,"open":63213.9,"high":63226.12,"low":63213.67,"close":63224.64},{"timestamp":1726934760000,"open":63224.14,"high":63230.32,"low":63223.49,"close":63224.3},{"timestamp":1726934820000,"open":63224.17,"high":63224.45,"low":63213.52,"close":63215.57},{"timestamp":1726934880000,"open":63216.28,"high":63223.77,"low":63214.03,"close":63222.28},{"timestamp":1726934940000,"open":63222.22,"high":63222.4,"low":63219.25,"close":63220.4},{"timestamp":1726935000000,"open":63219.62,"high":63228.23,"low":63219.5,"close":63227.92},{"timestamp":1726935060000,"open":63227.47,"high":63228.2,"low":63220.52,"close":63223.1},{"timestamp":1726935120000,"open":63223.48,"high":63226.17,"low":63223.1,"close":63225.64},{"timestamp":1726935180000,"open":63225.49,"high":63226.22,"low":63198.92,"close":63200.08},{"timestamp":1726935240000,"open":63199.68,"high":63200.21,"low":63178.17,"close":63181.38},{"timestamp":1726935300000,"open":63181.58,"high":63200.18,"low":63180.95,"close":63196.32},{"timestamp":1726935360000,"open":63196.46,"high":63196.76,"low":63165.52,"close":63169.42},{"timestamp":1726935420000,"open":63169.11,"high":63169.42,"low":63151.085,"close":63151.82},{"timestamp":1726935480000,"open":63151.85,"high":63154.84,"low":63141.46,"close":63142.195},{"timestamp":1726935540000,"open":63142.02,"high":63159.5,"low":63138.3,"close":63149.715},{"timestamp":1726935600000,"open":63149.51,"high":63149.715,"low":63100.98,"close":63101.89},{"timestamp":1726935660000,"open":63101.16,"high":63125.97,"low":63101.16,"close":63119.22},{"timestamp":1726935720000,"open":63119.77,"high":63127.78,"low":63116.53,"close":63125.69},{"timestamp":1726935780000,"open":63125.675,"high":63146.99,"low":63125.13,"close":63142.77},{"timestamp":1726935840000,"open":63142.4,"high":63169.36,"low":63122.55,"close":63169.09},{"timestamp":1726935900000,"open":63168.815,"high":63213.1,"low":63168.815,"close":63210.54},{"timestamp":1726935960000,"open":63210.51,"high":63213.48,"low":63210.16,"close":63212.94},{"timestamp":1726936020000,"open":63212.68,"high":63219.89,"low":63212.02,"close":63219.31},{"timestamp":1726936080000,"open":63219.38,"high":63219.7,"low":63140.32,"close":63140.32},{"timestamp":1726936140000,"open":63140.81,"high":63141.755,"low":63113.18,"close":63122.1},{"timestamp":1726936200000,"open":63122.02,"high":63127.91,"low":63112.8,"close":63121.705},{"timestamp":1726936260000,"open":63120.575,"high":63193.68,"low":63120.575,"close":63193.68},{"timestamp":1726936320000,"open":63192.87,"high":63205.66,"low":63164.265,"close":63200.3},{"timestamp":1726936380000,"open":63200.38,"high":63202.54,"low":63180.24,"close":63202},{"timestamp":1726936440000,"open":63202.11,"high":63202.61,"low":63186.42,"close":63187.4},{"timestamp":1726936500000,"open":63187.06,"high":63192.825,"low":63168.78,"close":63169.44},{"timestamp":1726936560000,"open":63169.47,"high":63189.765,"low":63112.695,"close":63113.86},{"timestamp":1726936620000,"open":63113.87,"high":63119.545,"low":63097.54,"close":63099.82},{"timestamp":1726936680000,"open":63099.28,"high":63118.56,"low":63099.23,"close":63116.76},{"timestamp":1726936740000,"open":63116.8,"high":63134,"low":63113.8,"close":63131.78},{"timestamp":1726936800000,"open":63131.91,"high":63139.435,"low":63121.43,"close":63136.2},{"timestamp":1726936860000,"open":63136.64,"high":63148.36,"low":63131.14,"close":63132.09},{"timestamp":1726936920000,"open":63132.08,"high":63132.65,"low":63115.29,"close":63125.13},{"timestamp":1726936980000,"open":63125.14,"high":63136.53,"low":63124.74,"close":63133.535},{"timestamp":1726937040000,"open":63133.26,"high":63138.86,"low":63128.84,"close":63131.08},{"timestamp":1726937100000,"open":63130.93,"high":63154.09,"low":63130.34,"close":63149.96},{"timestamp":1726937160000,"open":63149.44,"high":63164.58,"low":63149.44,"close":63158.95},{"timestamp":1726937220000,"open":63159.2,"high":63162.42,"low":63154.64,"close":63159.92},{"timestamp":1726937280000,"open":63159.7,"high":63182.72,"low":63159.61,"close":63181.71},{"timestamp":1726937340000,"open":63181.75,"high":63181.76,"low":63175.44,"close":63178.28},{"timestamp":1726937400000,"open":63178.32,"high":63181.375,"low":63175.71,"close":63180.43},{"timestamp":1726937460000,"open":63179.91,"high":63198.985,"low":63179.9,"close":63197.78},{"timestamp":1726937520000,"open":63197.58,"high":63200.42,"low":63192.91,"close":63199.86},{"timestamp":1726937580000,"open":63199.98,"high":63202.76,"low":63199.165,"close":63199.66},{"timestamp":1726937640000,"open":63199.5,"high":63201.95,"low":63198.64,"close":63201.34},{"timestamp":1726937700000,"open":63201.43,"high":63209.87,"low":63192.405,"close":63194.58},{"timestamp":1726937760000,"open":63194.33,"high":63195.065,"low":63183.62,"close":63194.26},{"timestamp":1726937820000,"open":63194.12,"high":63211.92,"low":63193.26,"close":63209.94},{"timestamp":1726937880000,"open":63209.4,"high":63214.58,"low":63209.13,"close":63214.06},{"timestamp":1726937940000,"open":63213.87,"high":63214.46,"low":63212.05,"close":63213.14},{"timestamp":1726938000000,"open":63213.04,"high":63219.28,"low":63212.71,"close":63218.23},{"timestamp":1726938060000,"open":63218.94,"high":63219.4,"low":63218.01,"close":63218.07},{"timestamp":1726938120000,"open":63218.74,"high":63223.28,"low":63198.55,"close":63198.55},{"timestamp":1726938180000,"open":63198.22,"high":63218.2,"low":63198.2,"close":63217.88},{"timestamp":1726938240000,"open":63217.68,"high":63222.39,"low":63217.14,"close":63221.95},{"timestamp":1726938300000,"open":63221.52,"high":63222.06,"low":63178.5,"close":63206.35},{"timestamp":1726938360000,"open":63206.07,"high":63235.6,"low":63206.07,"close":63235.02},{"timestamp":1726938420000,"open":63235.44,"high":63235.44,"low":63223.8,"close":63231.72},{"timestamp":1726938480000,"open":63231.74,"high":63235.26,"low":63231.02,"close":63234.41},{"timestamp":1726938540000,"open":63234.56,"high":63235.2,"low":63231.5,"close":63232.54},{"timestamp":1726938600000,"open":63232.42,"high":63239.78,"low":63229.7,"close":63239.36},{"timestamp":1726938660000,"open":63239.12,"high":63240.29,"low":63238.64,"close":63239.51},{"timestamp":1726938720000,"open":63239.6,"high":63249.08,"low":63239.12,"close":63248.23},{"timestamp":1726938780000,"open":63248.8,"high":63347.56,"low":63248.14,"close":63315.83},{"timestamp":1726938840000,"open":63315.35,"high":63330.22,"low":63282.74,"close":63329.06},{"timestamp":1726938900000,"open":63329.13,"high":63370.86,"low":63328.225,"close":63364.82},{"timestamp":1726938960000,"open":63364.78,"high":63372.98,"low":63341.28,"close":63364.66},{"timestamp":1726939020000,"open":63364.98,"high":63374.86,"low":63348.46,"close":63361.07},{"timestamp":1726939080000,"open":63361.34,"high":63371.565,"low":63360.86,"close":63365.28},{"timestamp":1726939140000,"open":63365.24,"high":63400.58,"low":63364.655,"close":63395.34},{"timestamp":1726939200000,"open":63395.88,"high":63399.42,"low":63371.015,"close":63389.975},{"timestamp":1726939260000,"open":63390.82,"high":63391.15,"low":63356.71,"close":63375.72},{"timestamp":1726939320000,"open":63375.44,"high":63387.475,"low":63375.38,"close":63386.6},{"timestamp":1726939380000,"open":63386.64,"high":63398.52,"low":63386.6,"close":63393.92},{"timestamp":1726939440000,"open":63394.14,"high":63399.25,"low":63389.03,"close":63398.58},{"timestamp":1726939500000,"open":63398.76,"high":63399.24,"low":63347.585,"close":63348.32},{"timestamp":1726939560000,"open":63348.12,"high":63352.59,"low":63342.2,"close":63343.43},{"timestamp":1726939620000,"open":63343.32,"high":63343.64,"low":63298.345,"close":63303.22},{"timestamp":1726939680000,"open":63302.62,"high":63304.06,"low":63267.42,"close":63278.81},{"timestamp":1726939740000,"open":63282.75,"high":63305.475,"low":63278.81,"close":63304.595},{"timestamp":1726939800000,"open":63304.315,"high":63328.6,"low":63304.315,"close":63328.25},{"timestamp":1726939860000,"open":63328.26,"high":63343.405,"low":63328.25,"close":63342.88},{"timestamp":1726939920000,"open":63342.08,"high":63343.92,"low":63331.9,"close":63341.11},{"timestamp":1726939980000,"open":63341.38,"high":63375.52,"low":63340.7,"close":63369.98},{"timestamp":1726940040000,"open":63370.07,"high":63370.585,"low":63352.435,"close":63355.56},{"timestamp":1726940100000,"open":63355.49,"high":63357.45,"low":63333.09,"close":63352},{"timestamp":1726940160000,"open":63351.96,"high":63383.98,"low":63351.36,"close":63376.05},{"timestamp":1726940220000,"open":63376.33,"high":63383.92,"low":63374.865,"close":63376.56},{"timestamp":1726940280000,"open":63376.88,"high":63377.52,"low":63360.44,"close":63369.58},{"timestamp":1726940340000,"open":63369.48,"high":63369.58,"low":63363.71,"close":63364.59},{"timestamp":1726940400000,"open":63364.645,"high":63367.18,"low":63314.93,"close":63320.03},{"timestamp":1726940460000,"open":63319.64,"high":63346.64,"low":63318.81,"close":63322.12},{"timestamp":1726940520000,"open":63321.96,"high":63322.155,"low":63310.465,"close":63318.01},{"timestamp":1726940580000,"open":63317.92,"high":63323.87,"low":63313.02,"close":63322.4},{"timestamp":1726940640000,"open":63322.09,"high":63322.91,"low":63305.72,"close":63306.115},{"timestamp":1726940700000,"open":63306.46,"high":63311.68,"low":63302.64,"close":63302.68},{"timestamp":1726940760000,"open":63302.98,"high":63307.8,"low":63296.885,"close":63306.64},{"timestamp":1726940820000,"open":63306.67,"high":63306.99,"low":63285.55,"close":63294.86},{"timestamp":1726940880000,"open":63294.62,"high":63300.68,"low":63293.395,"close":63297.12},{"timestamp":1726940940000,"open":63296.17,"high":63323.56,"low":63295.82,"close":63317.78},{"timestamp":1726941000000,"open":63317.98,"high":63317.98,"low":63279.995,"close":63286.9},{"timestamp":1726941060000,"open":63287.04,"high":63292.67,"low":63284.14,"close":63288.26},{"timestamp":1726941120000,"open":63288.65,"high":63309.95,"low":63287.46,"close":63302.05},{"timestamp":1726941180000,"open":63301.71,"high":63305.62,"low":63295.465,"close":63303.23},{"timestamp":1726941240000,"open":63302.94,"high":63310.56,"low":63301.69,"close":63309.92},{"timestamp":1726941300000,"open":63309.87,"high":63310.81,"low":63284.1,"close":63285.03},{"timestamp":1726941360000,"open":63284.98,"high":63290.33,"low":63275.68,"close":63275.68},{"timestamp":1726941420000,"open":63275.5,"high":63276.56,"low":63266.74,"close":63267.88},{"timestamp":1726941480000,"open":63268.05,"high":63268.77,"low":63248.09,"close":63267.42},{"timestamp":1726941540000,"open":63266.84,"high":63290.54,"low":63266.21,"close":63286.88},{"timestamp":1726941600000,"open":63286.87,"high":63307.56,"low":63286.03,"close":63303.02},{"timestamp":1726941660000,"open":63303,"high":63310.64,"low":63303,"close":63305.84},{"timestamp":1726941720000,"open":63306.02,"high":63308.79,"low":63300.22,"close":63300.51},{"timestamp":1726941780000,"open":63301.24,"high":63304.64,"low":63285.46,"close":63285.46},{"timestamp":1726941840000,"open":63285.56,"high":63286.08,"low":63264.985,"close":63269.88},{"timestamp":1726941900000,"open":63269.22,"high":63271.795,"low":63246.48,"close":63249.305},{"timestamp":1726941960000,"open":63249.895,"high":63263.54,"low":63247.52,"close":63261.44},{"timestamp":1726942020000,"open":63261.37,"high":63261.945,"low":63246.51,"close":63253.38},{"timestamp":1726942080000,"open":63253.16,"high":63263.86,"low":63246.34,"close":63253.5},{"timestamp":1726942140000,"open":63253.555,"high":63258.31,"low":63250.395,"close":63251.005},{"timestamp":1726942200000,"open":63251.02,"high":63251.03,"low":63246.9,"close":63246.9},{"timestamp":1726942260000,"open":63246.98,"high":63268.51,"low":63246.5,"close":63264.12},{"timestamp":1726942320000,"open":63264.7,"high":63264.74,"low":63250.31,"close":63262.62},{"timestamp":1726942380000,"open":63262.585,"high":63262.84,"low":63250.6,"close":63251.3},{"timestamp":1726942440000,"open":63251.2,"high":63252.635,"low":63248.74,"close":63250.56},{"timestamp":1726942500000,"open":63250.3,"high":63265.14,"low":63245.68,"close":63263.47},{"timestamp":1726942560000,"open":63263.87,"high":63268.28,"low":63261.06,"close":63261.36},{"timestamp":1726942620000,"open":63261.28,"high":63261.98,"low":63249.1,"close":63256.16},{"timestamp":1726942680000,"open":63255.74,"high":63256.16,"low":63249.34,"close":63251.18},{"timestamp":1726942740000,"open":63251.04,"high":63255.1,"low":63245.55,"close":63245.55},{"timestamp":1726942800000,"open":63245.84,"high":63251.66,"low":63245.55,"close":63248.84},{"timestamp":1726942860000,"open":63249.28,"high":63280.24,"low":63248.29,"close":63278.095},{"timestamp":1726942920000,"open":63278,"high":63287.84,"low":63274.83,"close":63275.7},{"timestamp":1726942980000,"open":63275.44,"high":63279.705,"low":63272.66,"close":63273.88},{"timestamp":1726943040000,"open":63273.58,"high":63277.42,"low":63270.13,"close":63270.5},{"timestamp":1726943100000,"open":63270.66,"high":63275.61,"low":63259.92,"close":63260.03},{"timestamp":1726943160000,"open":63260.5,"high":63265.2,"low":63259.56,"close":63262.22},{"timestamp":1726943220000,"open":63262.39,"high":63262.94,"low":63256.28,"close":63259.02},{"timestamp":1726943280000,"open":63259.58,"high":63266.84,"low":63257.445,"close":63266.52},{"timestamp":1726943340000,"open":63266.44,"high":63270.23,"low":63265.98,"close":63269.46},{"timestamp":1726943400000,"open":63269.42,"high":63291.29,"low":63269.42,"close":63288.8},{"timestamp":1726943460000,"open":63288.64,"high":63289.48,"low":63283.29,"close":63283.58},{"timestamp":1726943520000,"open":63283.59,"high":63290.03,"low":63283.46,"close":63289.33},{"timestamp":1726943580000,"open":63289.325,"high":63289.37,"low":63261.61,"close":63261.8},{"timestamp":1726943640000,"open":63261.92,"high":63262.09,"low":63248.89,"close":63250.09},{"timestamp":1726943700000,"open":63249.75,"high":63255.635,"low":63245.13,"close":63250.22},{"timestamp":1726943760000,"open":63250.58,"high":63257.15,"low":63250.14,"close":63250.85},{"timestamp":1726943820000,"open":63250.88,"high":63255.79,"low":63246.02,"close":63246.46},{"timestamp":1726943880000,"open":63246.75,"high":63250.19,"low":63246.12,"close":63246.92},{"timestamp":1726943940000,"open":63246.32,"high":63248.54,"low":63244.78,"close":63245.38},{"timestamp":1726944000000,"open":63245.46,"high":63245.48,"low":63243.51,"close":63244.02},{"timestamp":1726944060000,"open":63244.2,"high":63258.49,"low":63243.54,"close":63249.22},{"timestamp":1726944120000,"open":63249.14,"high":63249.22,"low":63238.45,"close":63239.34},{"timestamp":1726944180000,"open":63239.23,"high":63241.21,"low":63238.82,"close":63239.56},{"timestamp":1726944240000,"open":63239.96,"high":63243.86,"low":63239.2,"close":63242.9},{"timestamp":1726944300000,"open":63242.94,"high":63256.87,"low":63235.64,"close":63236.3},{"timestamp":1726944360000,"open":63236.2,"high":63243.86,"low":63235.56,"close":63243.24},{"timestamp":1726944420000,"open":63243.86,"high":63256.825,"low":63243.04,"close":63250.64},{"timestamp":1726944480000,"open":63250.63,"high":63253.32,"low":63250.36,"close":63252.34},{"timestamp":1726944540000,"open":63252.48,"high":63280.3,"low":63252.34,"close":63270.95},{"timestamp":1726944600000,"open":63270.67,"high":63273.3,"low":63261.76,"close":63262.06},{"timestamp":1726944660000,"open":63262.63,"high":63262.76,"low":63248.08,"close":63250.11},{"timestamp":1726944720000,"open":63250.12,"high":63252.315,"low":63245.715,"close":63246.115},{"timestamp":1726944780000,"open":63246.39,"high":63251.78,"low":63245.77,"close":63250.54},{"timestamp":1726944840000,"open":63250.21,"high":63258.18,"low":63249.06,"close":63257.4},{"timestamp":1726944900000,"open":63257.64,"high":63267.5,"low":63257.31,"close":63262.76},{"timestamp":1726944960000,"open":63262.66,"high":63264,"low":63256.875,"close":63262.575},{"timestamp":1726945020000,"open":63263.16,"high":63263.52,"low":63257.05,"close":63260.04},{"timestamp":1726945080000,"open":63259.9,"high":63277.54,"low":63259.78,"close":63273.06},{"timestamp":1726945140000,"open":63272.64,"high":63274.36,"low":63271.46,"close":63272.92},{"timestamp":1726945200000,"open":63273.02,"high":63281.54,"low":63271.78,"close":63279.42},{"timestamp":1726945260000,"open":63279.48,"high":63279.85,"low":63261.03,"close":63262.5},{"timestamp":1726945320000,"open":63262.48,"high":63266.83,"low":63261.74,"close":63265.03},{"timestamp":1726945380000,"open":63264.72,"high":63267.49,"low":63263.38,"close":63267.35},{"timestamp":1726945440000,"open":63267.32,"high":63279,"low":63266.46,"close":63278.38},{"timestamp":1726945500000,"open":63278.98,"high":63279.88,"low":63277.99,"close":63279.61},{"timestamp":1726945560000,"open":63279.54,"high":63280.07,"low":63278.04,"close":63279.91},{"timestamp":1726945620000,"open":63279.04,"high":63280.06,"low":63278.55,"close":63279.14},{"timestamp":1726945680000,"open":63278.6,"high":63279.55,"low":63276.255,"close":63277.9},{"timestamp":1726945740000,"open":63278.1,"high":63342.94,"low":63276.56,"close":63338.02},{"timestamp":1726945800000,"open":63338,"high":63340.1,"low":63302.32,"close":63305.23},{"timestamp":1726945860000,"open":63305.51,"high":63328.94,"low":63303.585,"close":63323.9},{"timestamp":1726945920000,"open":63323.24,"high":63324.12,"low":63306.43,"close":63310.17},{"timestamp":1726945980000,"open":63310.02,"high":63319.14,"low":63309.56,"close":63317.44},{"timestamp":1726946040000,"open":63317.33,"high":63318.54,"low":63311.515,"close":63313.79},{"timestamp":1726946100000,"open":63313.37,"high":63313.96,"low":63265.91,"close":63272.02},{"timestamp":1726946160000,"open":63271.22,"high":63275.74,"low":63265.88,"close":63267.115},{"timestamp":1726946220000,"open":63267.12,"high":63268.08,"low":63232.92,"close":63232.92},{"timestamp":1726946280000,"open":63227.52,"high":63249.27,"low":63227.52,"close":63242.72},{"timestamp":1726946340000,"open":63243.22,"high":63304.94,"low":63242.72,"close":63300.96},{"timestamp":1726946400000,"open":63300.89,"high":63301.29,"low":63268.56,"close":63268.97},{"timestamp":1726946460000,"open":63268.985,"high":63270.2,"low":63257.74,"close":63258.03},{"timestamp":1726946520000,"open":63258.045,"high":63258.76,"low":63230.64,"close":63231.78},{"timestamp":1726946580000,"open":63232.54,"high":63244.47,"low":63222.02,"close":63229.61},{"timestamp":1726946640000,"open":63230,"high":63230.12,"low":63192.585,"close":63195.205},{"timestamp":1726946700000,"open":63194.92,"high":63208.1,"low":63194.65,"close":63205},{"timestamp":1726946760000,"open":63204.99,"high":63214.015,"low":63192.935,"close":63210.82},{"timestamp":1726946820000,"open":63210.3,"high":63224.395,"low":63210.24,"close":63220.65},{"timestamp":1726946880000,"open":63220.6,"high":63256.31,"low":63220.46,"close":63255.04},{"timestamp":1726946940000,"open":63254.725,"high":63255.07,"low":63232.855,"close":63234.19},{"timestamp":1726947000000,"open":63233.4,"high":63237.445,"low":63233.4,"close":63237.07},{"timestamp":1726947060000,"open":63236.9,"high":63237.15,"low":63219.265,"close":63220.47},{"timestamp":1726947120000,"open":63217.63,"high":63220.47,"low":63200.695,"close":63211.48},{"timestamp":1726947180000,"open":63211.72,"high":63213.22,"low":63210.375,"close":63210.62},{"timestamp":1726947240000,"open":63210.47,"high":63211.64,"low":63201.7,"close":63209.86},{"timestamp":1726947300000,"open":63209.96,"high":63226,"low":63206.88,"close":63224.87},{"timestamp":1726947360000,"open":63225.56,"high":63251.74,"low":63224.85,"close":63249.5},{"timestamp":1726947420000,"open":63249.02,"high":63265.845,"low":63247.82,"close":63257.2},{"timestamp":1726947480000,"open":63257.32,"high":63261.71,"low":63257.2,"close":63260.745},{"timestamp":1726947540000,"open":63260.74,"high":63261.11,"low":63256.78,"close":63260.24},{"timestamp":1726947600000,"open":63260,"high":63260.43,"low":63241.17,"close":63243.02},{"timestamp":1726947660000,"open":63243.62,"high":63255.555,"low":63243.02,"close":63254.26},{"timestamp":1726947720000,"open":63254.29,"high":63255.54,"low":63253.425,"close":63254.02},{"timestamp":1726947780000,"open":63254.55,"high":63264.26,"low":63253.53,"close":63261.205},{"timestamp":1726947840000,"open":63260.92,"high":63261.205,"low":63223.115,"close":63230.96},{"timestamp":1726947900000,"open":63231.03,"high":63231.16,"low":63201.775,"close":63216.42},{"timestamp":1726947960000,"open":63216,"high":63220.485,"low":63216,"close":63218.2},{"timestamp":1726948020000,"open":63218.26,"high":63225.42,"low":63213.605,"close":63223.3},{"timestamp":1726948080000,"open":63223.36,"high":63223.94,"low":63212.9,"close":63213.09},{"timestamp":1726948140000,"open":63213.2,"high":63216.14,"low":63207.7,"close":63208.13},{"timestamp":1726948200000,"open":63207.88,"high":63214.3,"low":63206.155,"close":63213.87},{"timestamp":1726948260000,"open":63214.19,"high":63214.19,"low":63206.935,"close":63209.56},{"timestamp":1726948320000,"open":63209.72,"high":63210.23,"low":63185.99,"close":63186.18},{"timestamp":1726948380000,"open":63186.48,"high":63190.2,"low":63185.79,"close":63190.08},{"timestamp":1726948440000,"open":63189.75,"high":63190.24,"low":63187,"close":63187.64},{"timestamp":1726948500000,"open":63187.77,"high":63205.22,"low":63187.13,"close":63194.22},{"timestamp":1726948560000,"open":63194.27,"high":63195.48,"low":63185.41,"close":63186.24},{"timestamp":1726948620000,"open":63185.64,"high":63189.77,"low":63185.29,"close":63189.12},{"timestamp":1726948680000,"open":63188.635,"high":63189.42,"low":63175.98,"close":63187.74},{"timestamp":1726948740000,"open":63187.98,"high":63213.63,"low":63187.22,"close":63210.79},{"timestamp":1726948800000,"open":63210.72,"high":63215.315,"low":63204.03,"close":63204.48},{"timestamp":1726948860000,"open":63204.73,"high":63204.92,"low":63185.34,"close":63193.01},{"timestamp":1726948920000,"open":63193,"high":63193.04,"low":63186.95,"close":63187.07},{"timestamp":1726948980000,"open":63187.14,"high":63192.84,"low":63187.02,"close":63191.58},{"timestamp":1726949040000,"open":63191.52,"high":63216.755,"low":63190.975,"close":63210},{"timestamp":1726949100000,"open":63209.94,"high":63210,"low":63200.445,"close":63202.99},{"timestamp":1726949160000,"open":63202.985,"high":63204.86,"low":63177.77,"close":63178.36},{"timestamp":1726949220000,"open":63178.34,"high":63178.86,"low":63174.36,"close":63177.56},{"timestamp":1726949280000,"open":63177.14,"high":63180.415,"low":63173.52,"close":63178.28},{"timestamp":1726949340000,"open":63178.38,"high":63178.38,"low":63168.6,"close":63170.88},{"timestamp":1726949400000,"open":63170.54,"high":63177.88,"low":63169.84,"close":63174.35},{"timestamp":1726949460000,"open":63174.3,"high":63174.35,"low":63171.34,"close":63172.46},{"timestamp":1726949520000,"open":63172.1,"high":63222.57,"low":63171.62,"close":63214.13},{"timestamp":1726949580000,"open":63213.84,"high":63214.13,"low":63186,"close":63186.27},{"timestamp":1726949640000,"open":63186.41,"high":63186.815,"low":63178.31,"close":63180.13},{"timestamp":1726949700000,"open":63180.24,"high":63185.76,"low":63179.07,"close":63180.56},{"timestamp":1726949760000,"open":63180.24,"high":63181.43,"low":63179.76,"close":63180.26},{"timestamp":1726949820000,"open":63180.34,"high":63199.5,"low":63179.725,"close":63192.68},{"timestamp":1726949880000,"open":63192.04,"high":63193.14,"low":63176.64,"close":63177.18},{"timestamp":1726949940000,"open":63177.23,"high":63193.695,"low":63176.74,"close":63191.41},{"timestamp":1726950000000,"open":63191.44,"high":63179.56,"low":63175.84,"close":63177.54},{"timestamp":1726950060000,"open":63177.55,"high":63189.42,"low":63177.54,"close":63186.88},{"timestamp":1726950120000,"open":63186.5,"high":63212.21,"low":63186.23,"close":63207.97},{"timestamp":1726950180000,"open":63208.4,"high":63210.02,"low":63207.08,"close":63209.6},{"timestamp":1726950240000,"open":63209.69,"high":63209.97,"low":63207.62,"close":63208.22},{"timestamp":1726950300000,"open":63208.135,"high":63208.22,"low":63186.45,"close":63189.72},{"timestamp":1726950360000,"open":63189.85,"high":63211.965,"low":63186.52,"close":63208.6},{"timestamp":1726950420000,"open":63208.26,"high":63210.29,"low":63207.62,"close":63209.89},{"timestamp":1726950480000,"open":63209.9,"high":63213.145,"low":63209.26,"close":63210.48},{"timestamp":1726950540000,"open":63209.9,"high":63210.73,"low":63199.95,"close":63200.66},{"timestamp":1726950600000,"open":63201.08,"high":63205.35,"low":63198.56,"close":63203.44},{"timestamp":1726950660000,"open":63203.38,"high":63204.78,"low":63201.98,"close":63201.98},{"timestamp":1726950720000,"open":63201.985,"high":63205.32,"low":63182.2,"close":63183.54},{"timestamp":1726950780000,"open":63184.1,"high":63205.58,"low":63183.13,"close":63195.54},{"timestamp":1726950840000,"open":63196.28,"high":63198.59,"low":63195.54,"close":63195.97},{"timestamp":1726950900000,"open":63195.92,"high":63196.02,"low":63169.98,"close":63172.46},{"timestamp":1726950960000,"open":63172.11,"high":63172.76,"low":63169.66,"close":63170.42},{"timestamp":1726951020000,"open":63170.2,"high":63170.98,"low":63169.4,"close":63169.93},{"timestamp":1726951080000,"open":63169.98,"high":63181.665,"low":63168.28,"close":63178.75},{"timestamp":1726951140000,"open":63178.74,"high":63179.44,"low":63175.98,"close":63176.75},{"timestamp":1726951200000,"open":63177.14,"high":63187.21,"low":63175.64,"close":63178.94},{"timestamp":1726951260000,"open":63179.46,"high":63182.1,"low":63178.52,"close":63179.8},{"timestamp":1726951320000,"open":63179.86,"high":63182.72,"low":63178.68,"close":63179.14},{"timestamp":1726951380000,"open":63179,"high":63181.43,"low":63178.89,"close":63179.87},{"timestamp":1726951440000,"open":63180.22,"high":63180.22,"low":63162.2,"close":63163},{"timestamp":1726951500000,"open":63163.23,"high":63167.96,"low":63159.72,"close":63167.48},{"timestamp":1726951560000,"open":63167.235,"high":63173.38,"low":63166.86,"close":63168.74},{"timestamp":1726951620000,"open":63168.9,"high":63174.44,"low":63161.04,"close":63164.96},{"timestamp":1726951680000,"open":63164.9,"high":63165.56,"low":63160.13,"close":63160.9},{"timestamp":1726951740000,"open":63160.95,"high":63161.99,"low":63160.27,"close":63161.85},{"timestamp":1726951800000,"open":63161.5,"high":63170.27,"low":63160.06,"close":63166.98},{"timestamp":1726951860000,"open":63167.01,"high":63167.24,"low":63161.53,"close":63164.48},{"timestamp":1726951920000,"open":63163.8,"high":63165.49,"low":63162.35,"close":63163.23},{"timestamp":1726951980000,"open":63163.31,"high":63163.54,"low":63154.8,"close":63155.39},{"timestamp":1726952040000,"open":63155.03,"high":63156.38,"low":63152.59,"close":63154.98},{"timestamp":1726952100000,"open":63155.1,"high":63155.76,"low":63150.79,"close":63152.13},{"timestamp":1726952160000,"open":63152.22,"high":63152.22,"low":63144.88,"close":63145.74},{"timestamp":1726952220000,"open":63145.84,"high":63147.6,"low":63142.74,"close":63146.88},{"timestamp":1726952280000,"open":63147.39,"high":63147.84,"low":63145.98,"close":63146.9},{"timestamp":1726952340000,"open":63146.64,"high":63147.62,"low":63145.97,"close":63147.06},{"timestamp":1726952400000,"open":63146.6,"high":63157.73,"low":63144.03,"close":63154.56},{"timestamp":1726952460000,"open":63154.62,"high":63155.705,"low":63147.12,"close":63147.34},{"timestamp":1726952520000,"open":63147.4,"high":63147.86,"low":63144.26,"close":63145.27},{"timestamp":1726952580000,"open":63144.72,"high":63145.44,"low":63134.61,"close":63134.84},{"timestamp":1726952640000,"open":63134.89,"high":63143.335,"low":63134.84,"close":63141.5},{"timestamp":1726952700000,"open":63139.905,"high":63141.5,"low":63136.08,"close":63137.08},{"timestamp":1726952760000,"open":63136.65,"high":63137.08,"low":63134.27,"close":63135.5},{"timestamp":1726952820000,"open":63135.36,"high":63139.26,"low":63134.83,"close":63137.65},{"timestamp":1726952880000,"open":63137.12,"high":63137.65,"low":63125.05,"close":63125.54},{"timestamp":1726952940000,"open":63125.82,"high":63125.965,"low":63114.21,"close":63114.21},{"timestamp":1726953000000,"open":63114.14,"high":63117.17,"low":63113.32,"close":63116.29},{"timestamp":1726953060000,"open":63116.14,"high":63129.8,"low":63115.02,"close":63116.5},{"timestamp":1726953120000,"open":63115.94,"high":63118.92,"low":63115.38,"close":63116.98},{"timestamp":1726953180000,"open":63117.26,"high":63127.62,"low":63113.98,"close":63125.61},{"timestamp":1726953240000,"open":63125.78,"high":63133.76,"low":63119.07,"close":63119.64},{"timestamp":1726953300000,"open":63120.08,"high":63140.85,"low":63115.06,"close":63140.7},{"timestamp":1726953360000,"open":63140.53,"high":63147.22,"low":63129.21,"close":63141.57},{"timestamp":1726953420000,"open":63141.62,"high":63141.91,"low":63131.905,"close":63131.905},{"timestamp":1726953480000,"open":63132.485,"high":63145.64,"low":63119.02,"close":63144.935},{"timestamp":1726953540000,"open":63144.94,"high":63147.94,"low":63140.88,"close":63147.03},{"timestamp":1726953600000,"open":63142.005,"high":63147.03,"low":63136.22,"close":63137.33},{"timestamp":1726953660000,"open":63137.17,"high":63143.69,"low":63137.17,"close":63142.21},{"timestamp":1726953720000,"open":63142.18,"high":63143.075,"low":63139.62,"close":63141.47},{"timestamp":1726953780000,"open":63141.46,"high":63142.135,"low":63119.58,"close":63119.58},{"timestamp":1726953840000,"open":63119,"high":63119.93,"low":63116.8,"close":63117.62},{"timestamp":1726953900000,"open":63117.18,"high":63117.62,"low":63113.98,"close":63115.38},{"timestamp":1726953960000,"open":63115.16,"high":63119.06,"low":63114.78,"close":63117.23},{"timestamp":1726954020000,"open":63117.06,"high":63120.83,"low":63115.97,"close":63120.58},{"timestamp":1726954080000,"open":63120.54,"high":63120.72,"low":63118.97,"close":63120.4},{"timestamp":1726954140000,"open":63120.28,"high":63123.055,"low":63117.96,"close":63121.745},{"timestamp":1726954200000,"open":63121.75,"high":63122.54,"low":63117.11,"close":63119.69},{"timestamp":1726954260000,"open":63119.395,"high":63134.56,"low":63116.9,"close":63132.065},{"timestamp":1726954320000,"open":63131.765,"high":63132.065,"low":63126.62,"close":63128.86},{"timestamp":1726954380000,"open":63128.53,"high":63128.86,"low":63123.405,"close":63127.48},{"timestamp":1726954440000,"open":63127.98,"high":63142.08,"low":63127.48,"close":63134.48},{"timestamp":1726954500000,"open":63134.185,"high":63134.48,"low":63126.04,"close":63126.8},{"timestamp":1726954560000,"open":63126.685,"high":63134.165,"low":63126.16,"close":63126.9},{"timestamp":1726954620000,"open":63126.595,"high":63132.81,"low":63122.43,"close":63126.23},{"timestamp":1726954680000,"open":63125.6,"high":63126.23,"low":63115.47,"close":63116.52},{"timestamp":1726954740000,"open":63116.14,"high":63116.72,"low":63114.08,"close":63114.205},{"timestamp":1726954800000,"open":63114.87,"high":63116.85,"low":63113.69,"close":63114.64},{"timestamp":1726954860000,"open":63114.46,"high":63115.09,"low":63113.84,"close":63114.38},{"timestamp":1726954920000,"open":63114.34,"high":63115.06,"low":63107.89,"close":63108.76},{"timestamp":1726954980000,"open":63108.62,"high":63109.02,"low":63074.98,"close":63075.91},{"timestamp":1726955040000,"open":63075.83,"high":63077.9,"low":63075.46,"close":63077.48},{"timestamp":1726955100000,"open":63077.66,"high":63078.16,"low":63076.76,"close":63077.26},{"timestamp":1726955160000,"open":63077.09,"high":63077.81,"low":63071.03,"close":63072.48},{"timestamp":1726955220000,"open":63071.84,"high":63077.155,"low":63070.4,"close":63072.22},{"timestamp":1726955280000,"open":63073.32,"high":63073.32,"low":63069.46,"close":63069.96},{"timestamp":1726955340000,"open":63070.42,"high":63070.62,"low":63069.43,"close":63069.75},{"timestamp":1726955400000,"open":63069.52,"high":63070.58,"low":63069.33,"close":63070.16},{"timestamp":1726955460000,"open":63069.88,"high":63070.24,"low":63069.15,"close":63070.06},{"timestamp":1726955520000,"open":63070.16,"high":63071.68,"low":63069.13,"close":63071.23},{"timestamp":1726955580000,"open":63071.26,"high":63071.84,"low":63070.36,"close":63070.82},{"timestamp":1726955640000,"open":63070.63,"high":63071,"low":63069.68,"close":63070.46},{"timestamp":1726955700000,"open":63070.66,"high":63086.36,"low":63069.54,"close":63085.98},{"timestamp":1726955760000,"open":63085.8,"high":63089.005,"low":63077.5,"close":63078.08},{"timestamp":1726955820000,"open":63077.9,"high":63079.33,"low":63075.5,"close":63077.035},{"timestamp":1726955880000,"open":63076.69,"high":63094.47,"low":63075.94,"close":63093.18},{"timestamp":1726956000000,"open":63094.65,"high":63097.01,"low":63088.835,"close":63090.06},{"timestamp":1726956060000,"open":63090.35,"high":63120.94,"low":63088.33,"close":63120.5},{"timestamp":1726956120000,"open":63120.66,"high":63122.94,"low":63093.28,"close":63094.01},{"timestamp":1726956180000,"open":63093.87,"high":63118.35,"low":63089.355,"close":63102.98},{"timestamp":1726956240000,"open":63102.985,"high":63132.16,"low":63102.98,"close":63131.14},{"timestamp":1726956300000,"open":63130.99,"high":63137.44,"low":63095.36,"close":63101.88},{"timestamp":1726956360000,"open":63100.76,"high":63101.88,"low":63088.525,"close":63090.27},{"timestamp":1726956420000,"open":63090.275,"high":63118.055,"low":63089.095,"close":63116.42},{"timestamp":1726956480000,"open":63116.28,"high":63133.59,"low":63114.54,"close":63130.62},{"timestamp":1726956540000,"open":63130.84,"high":63139.065,"low":63130.52,"close":63135.16},{"timestamp":1726956600000,"open":63134.88,"high":63135.94,"low":63118.66,"close":63119.82},{"timestamp":1726956660000,"open":63119.4,"high":63129.39,"low":63119.33,"close":63121.48},{"timestamp":1726956720000,"open":63121.765,"high":63124.11,"low":63121.15,"close":63121.505},{"timestamp":1726956780000,"open":63121.57,"high":63122.48,"low":63119.585,"close":63120.66},{"timestamp":1726956840000,"open":63120.62,"high":63122.43,"low":63110.69,"close":63119.88},{"timestamp":1726956900000,"open":63119.82,"high":63135.48,"low":63116.23,"close":63134.22},{"timestamp":1726956960000,"open":63134.19,"high":63134.22,"low":63112.53,"close":63116.8},{"timestamp":1726957020000,"open":63116.76,"high":63120.85,"low":63094.205,"close":63096.02},{"timestamp":1726957080000,"open":63095.7,"high":63096.02,"low":63068.84,"close":63075.835},{"timestamp":1726957140000,"open":63074.305,"high":63090.05,"low":63072.52,"close":63086.985},{"timestamp":1726957200000,"open":63086.84,"high":63086.985,"low":63074.16,"close":63074.5},{"timestamp":1726957260000,"open":63074.555,"high":63095.04,"low":63073.82,"close":63089.24},{"timestamp":1726957320000,"open":63089.555,"high":63090.86,"low":63083.01,"close":63084.94},{"timestamp":1726957380000,"open":63084.91,"high":63128.42,"low":63084.62,"close":63115.62},{"timestamp":1726957440000,"open":63116.56,"high":63131.04,"low":63115.6,"close":63127.83},{"timestamp":1726957500000,"open":63128.02,"high":63128.29,"low":63117.5,"close":63127.72},{"timestamp":1726957560000,"open":63127.08,"high":63127.72,"low":63104.645,"close":63107.52},{"timestamp":1726957620000,"open":63107.53,"high":63123.92,"low":63107.44,"close":63122.99},{"timestamp":1726957680000,"open":63123.005,"high":63123.05,"low":63108.66,"close":63110.1},{"timestamp":1726957740000,"open":63109.82,"high":63117.895,"low":63109.5,"close":63117.26},{"timestamp":1726957800000,"open":63117.08,"high":63124.58,"low":63117.08,"close":63120.27},{"timestamp":1726957860000,"open":63119.96,"high":63120.27,"low":63114.25,"close":63115.2},{"timestamp":1726957920000,"open":63115.19,"high":63130.34,"low":63114.64,"close":63129.56},{"timestamp":1726957980000,"open":63129.69,"high":63135.67,"low":63129.12,"close":63134.92},{"timestamp":1726958040000,"open":63134.78,"high":63136.63,"low":63134.16,"close":63135.83},{"timestamp":1726958100000,"open":63135.76,"high":63136.71,"low":63129.06,"close":63136},{"timestamp":1726958160000,"open":63135.9,"high":63139.9,"low":63135.9,"close":63139.06},{"timestamp":1726958220000,"open":63139.1,"high":63140.3,"low":63138.88,"close":63139.68},{"timestamp":1726958280000,"open":63139.64,"high":63140.2,"low":63139.02,"close":63139.93},{"timestamp":1726958340000,"open":63139.52,"high":63140.1,"low":63129.27,"close":63131.46},{"timestamp":1726958400000,"open":63131.02,"high":63138.14,"low":63130.9,"close":63137.55},{"timestamp":1726958460000,"open":63137.64,"high":63139.78,"low":63133.16,"close":63134.25},{"timestamp":1726958520000,"open":63134.19,"high":63134.8,"low":63132.06,"close":63132.97},{"timestamp":1726958580000,"open":63133.62,"high":63134.02,"low":63128.16,"close":63133.31},{"timestamp":1726958640000,"open":63133.68,"high":63138.9,"low":63132.83,"close":63138.26},{"timestamp":1726958700000,"open":63138.41,"high":63151.64,"low":63137.9,"close":63150.92},{"timestamp":1726958760000,"open":63150.82,"high":63157.86,"low":63150.16,"close":63157.65},{"timestamp":1726958820000,"open":63157.24,"high":63157.65,"low":63150.93,"close":63151.32},{"timestamp":1726958880000,"open":63151.56,"high":63154.04,"low":63149.68,"close":63152.86},{"timestamp":1726958940000,"open":63152.96,"high":63164.2,"low":63151.98,"close":63163.26},{"timestamp":1726959000000,"open":63163.64,"high":63189.6,"low":63162.98,"close":63188.92},{"timestamp":1726959060000,"open":63189.26,"high":63210.86,"low":63188.5,"close":63204.175},{"timestamp":1726959120000,"open":63204.17,"high":63211.66,"low":63192.725,"close":63211.58},{"timestamp":1726959180000,"open":63211.69,"high":63226.52,"low":63210.82,"close":63225.5},{"timestamp":1726959240000,"open":63225.73,"high":63227.36,"low":63224.74,"close":63226.26},{"timestamp":1726959300000,"open":63226.16,"high":63227.02,"low":63218.78,"close":63224},{"timestamp":1726959360000,"open":63224.22,"high":63233.98,"low":63223.89,"close":63233.16},{"timestamp":1726959420000,"open":63233.28,"high":63234.82,"low":63232.42,"close":63233.92},{"timestamp":1726959480000,"open":63233.57,"high":63234,"low":63232.7,"close":63233.5},{"timestamp":1726959540000,"open":63232.96,"high":63234.54,"low":63230.15,"close":63231.58},{"timestamp":1726959600000,"open":63231.24,"high":63232.29,"low":63209.7,"close":63223.47},{"timestamp":1726959660000,"open":63223.97,"high":63223.97,"low":63188.39,"close":63193.66},{"timestamp":1726959720000,"open":63193.5,"high":63206.87,"low":63189.46,"close":63189.74},{"timestamp":1726959780000,"open":63190.02,"high":63190.3,"low":63188.14,"close":63188.34},{"timestamp":1726959840000,"open":63188.97,"high":63201.3,"low":63188.3,"close":63197.64},{"timestamp":1726959900000,"open":63197.94,"high":63223.73,"low":63189.74,"close":63222.3},{"timestamp":1726959960000,"open":63222.32,"high":63223.56,"low":63199.68,"close":63203.65},{"timestamp":1726960020000,"open":63203.32,"high":63217.305,"low":63203.16,"close":63213.14},{"timestamp":1726960080000,"open":63212.98,"high":63214.21,"low":63202.83,"close":63205.44},{"timestamp":1726960140000,"open":63205.77,"high":63210.42,"low":63204.48,"close":63205.84},{"timestamp":1726960200000,"open":63206.06,"high":63210.34,"low":63201.26,"close":63205.8},{"timestamp":1726960260000,"open":63205.96,"high":63208.04,"low":63203.59,"close":63205.92},{"timestamp":1726960320000,"open":63205.81,"high":63208.685,"low":63198.57,"close":63202.74},{"timestamp":1726960380000,"open":63202.46,"high":63202.74,"low":63165.93,"close":63167.03},{"timestamp":1726960440000,"open":63166.86,"high":63179.48,"low":63166.36,"close":63176.54},{"timestamp":1726960500000,"open":63176.96,"high":63198.16,"low":63176.12,"close":63195.35},{"timestamp":1726960560000,"open":63195.42,"high":63199.55,"low":63189.6,"close":63199.01},{"timestamp":1726960620000,"open":63198.86,"high":63243.94,"low":63197.42,"close":63241.65},{"timestamp":1726960680000,"open":63241.85,"high":63250.24,"low":63241.37,"close":63248.74},{"timestamp":1726960740000,"open":63248.66,"high":63298.22,"low":63248.66,"close":63291.73},{"timestamp":1726960800000,"open":63293.28,"high":63317.26,"low":63276.685,"close":63276.685},{"timestamp":1726960860000,"open":63275.785,"high":63312.01,"low":63265.9,"close":63302.18},{"timestamp":1726960920000,"open":63301.56,"high":63309.98,"low":63297.54,"close":63305.37},{"timestamp":1726960980000,"open":63305.25,"high":63306.07,"low":63260.32,"close":63260.53},{"timestamp":1726961040000,"open":63260.86,"high":63277.15,"low":63247.1,"close":63249.53},{"timestamp":1726961100000,"open":63249.8,"high":63253.32,"low":63241.96,"close":63252.61},{"timestamp":1726961160000,"open":63252.61,"high":63264.385,"low":63250.155,"close":63264.01},{"timestamp":1726961220000,"open":63260.645,"high":63265.595,"low":63257.58,"close":63264.12},{"timestamp":1726961280000,"open":63263.6,"high":63312.67,"low":63263.5,"close":63312.63},{"timestamp":1726961340000,"open":63312.42,"high":63312.63,"low":63289.32,"close":63289.32},{"timestamp":1726961400000,"open":63288.31,"high":63316.88,"low":63278.445,"close":63314.685},{"timestamp":1726961460000,"open":63314.705,"high":63316.32,"low":63300.98,"close":63303.035},{"timestamp":1726961520000,"open":63302.73,"high":63318.59,"low":63301.72,"close":63318.46},{"timestamp":1726961580000,"open":63318.15,"high":63318.68,"low":63317.15,"close":63317.98},{"timestamp":1726961640000,"open":63318.17,"high":63318.61,"low":63294.9,"close":63299.21},{"timestamp":1726961700000,"open":63300.06,"high":63319.65,"low":63299.21,"close":63319.34},{"timestamp":1726961760000,"open":63319.54,"high":63321.14,"low":63316.72,"close":63316.97},{"timestamp":1726961820000,"open":63317.32,"high":63322.02,"low":63306.15,"close":63321.1},{"timestamp":1726961880000,"open":63321.41,"high":63333.51,"low":63314.5,"close":63332.49},{"timestamp":1726961940000,"open":63332.64,"high":63348.5,"low":63287.45,"close":63304.29},{"timestamp":1726962000000,"open":63303.645,"high":63374.16,"low":63299.505,"close":63374.14},{"timestamp":1726962060000,"open":63373.2,"high":63374.14,"low":63356.39,"close":63368.49},{"timestamp":1726962120000,"open":63368.43,"high":63370.02,"low":63334.66,"close":63346.92},{"timestamp":1726962180000,"open":63347.38,"high":63363.04,"low":63336.575,"close":63355.655},{"timestamp":1726962240000,"open":63355.605,"high":63363.775,"low":63346.77,"close":63363.48},{"timestamp":1726962300000,"open":63362.84,"high":63364.72,"low":63323.15,"close":63349.47},{"timestamp":1726962360000,"open":63349.46,"high":63559.655,"low":63348.83,"close":63488.22},{"timestamp":1726962420000,"open":63486.005,"high":63508.29,"low":63451.96,"close":63494.885},{"timestamp":1726962480000,"open":63494.245,"high":63504.3,"low":63461.145,"close":63497.64},{"timestamp":1726962540000,"open":63496.17,"high":63532.54,"low":63454.97,"close":63531.68},{"timestamp":1726962600000,"open":63532.24,"high":63532.24,"low":63491.525,"close":63501.44},{"timestamp":1726962660000,"open":63501.08,"high":63505,"low":63466.35,"close":63468.585},{"timestamp":1726962720000,"open":63468.605,"high":63489.815,"low":63455.16,"close":63456.495},{"timestamp":1726962780000,"open":63456.18,"high":63469.44,"low":63432.81,"close":63433.46},{"timestamp":1726962840000,"open":63433.6,"high":63435.65,"low":63401.58,"close":63406.38},{"timestamp":1726962900000,"open":63406.22,"high":63411.32,"low":63394.2,"close":63394.27},{"timestamp":1726962960000,"open":63395.49,"high":63395.49,"low":63380.34,"close":63388.96},{"timestamp":1726963020000,"open":63389.2,"high":63394.405,"low":63381.73,"close":63382.82},{"timestamp":1726963080000,"open":63382.6,"high":63383.21,"low":63373.08,"close":63373.08},{"timestamp":1726963200000,"open":63358.62,"high":63408.635,"low":63358.41,"close":63407.2},{"timestamp":1726963260000,"open":63407.035,"high":63447.89,"low":63387.61,"close":63428.73},{"timestamp":1726963320000,"open":63428.725,"high":63437.495,"low":63408.935,"close":63418.89},{"timestamp":1726963380000,"open":63419.12,"high":63420.24,"low":63383.145,"close":63412.205},{"timestamp":1726963440000,"open":63411.585,"high":63412.205,"low":63366.92,"close":63367.04},{"timestamp":1726963500000,"open":63367.99,"high":63400.84,"low":63360.5,"close":63371.74},{"timestamp":1726963560000,"open":63376.225,"high":63401.12,"low":63371.74,"close":63399.33},{"timestamp":1726963620000,"open":63399.24,"high":63437.84,"low":63396.355,"close":63431.76},{"timestamp":1726963680000,"open":63431.6,"high":63435.16,"low":63387.76,"close":63427.83},{"timestamp":1726963740000,"open":63427.46,"high":63454.07,"low":63421.805,"close":63421.83},{"timestamp":1726963800000,"open":63421.76,"high":63422,"low":63337.26,"close":63337.98},{"timestamp":1726963860000,"open":63338.03,"high":63338.03,"low":63258.225,"close":63285.35},{"timestamp":1726963920000,"open":63285.36,"high":63297.915,"low":63251.38,"close":63263.365},{"timestamp":1726963980000,"open":63262.745,"high":63281.42,"low":63253.98,"close":63277.43},{"timestamp":1726964040000,"open":63274.2,"high":63280.89,"low":63258.39,"close":63275.54},{"timestamp":1726964100000,"open":63275.28,"high":63340.64,"low":63258.24,"close":63332.485},{"timestamp":1726964160000,"open":63331.255,"high":63339.95,"low":63271.375,"close":63281.61},{"timestamp":1726964220000,"open":63279.8,"high":63290.34,"low":63251.99,"close":63255.065},{"timestamp":1726964280000,"open":63255.685,"high":63255.685,"low":63236.81,"close":63238.26},{"timestamp":1726964340000,"open":63237.98,"high":63283.92,"low":63237.98,"close":63282.86},{"timestamp":1726964400000,"open":63284.65,"high":63287.36,"low":63239.8,"close":63240.45},{"timestamp":1726964460000,"open":63240.72,"high":63257.72,"low":63227.35,"close":63227.53},{"timestamp":1726964520000,"open":63227.67,"high":63240.14,"low":63199.88,"close":63202.74},{"timestamp":1726964580000,"open":63203.1,"high":63203.48,"low":63182.59,"close":63192.985},{"timestamp":1726964640000,"open":63193.91,"high":63215.93,"low":63187.07,"close":63187.6},{"timestamp":1726964700000,"open":63187.14,"high":63212.815,"low":63182.4,"close":63186.51},{"timestamp":1726964760000,"open":63186.65,"high":63193.35,"low":63182.36,"close":63183.3},{"timestamp":1726964820000,"open":63183.38,"high":63221.77,"low":63181.92,"close":63194.2},{"timestamp":1726964880000,"open":63194.74,"high":63195.06,"low":63173.02,"close":63176.02},{"timestamp":1726964940000,"open":63175.84,"high":63178.85,"low":63167.32,"close":63168.18},{"timestamp":1726965000000,"open":63167.99,"high":63168.51,"low":63129.02,"close":63130.04},{"timestamp":1726965060000,"open":63129.92,"high":63166.94,"low":63121.9,"close":63159.8},{"timestamp":1726965120000,"open":63159.49,"high":63196.2,"low":63158.985,"close":63195.9},{"timestamp":1726965180000,"open":63195.105,"high":63195.9,"low":63172.51,"close":63193.995},{"timestamp":1726965240000,"open":63194.045,"high":63217.07,"low":63178.46,"close":63181.44},{"timestamp":1726965300000,"open":63181.125,"high":63182.725,"low":63161.38,"close":63163},{"timestamp":1726965360000,"open":63163.18,"high":63163.82,"low":63130.66,"close":63130.66},{"timestamp":1726965420000,"open":63130.58,"high":63187.38,"low":63130.58,"close":63178.75},{"timestamp":1726965480000,"open":63178.435,"high":63188.07,"low":63171.36,"close":63172.48},{"timestamp":1726965540000,"open":63172.32,"high":63174.2,"low":63158.16,"close":63163.945},{"timestamp":1726965600000,"open":63163.315,"high":63180.625,"low":63163.315,"close":63173.24},{"timestamp":1726965660000,"open":63173.62,"high":63176.34,"low":63142.34,"close":63144.835},{"timestamp":1726965720000,"open":63144.835,"high":63184.335,"low":63144.835,"close":63183.01},{"timestamp":1726965780000,"open":63183.07,"high":63183.07,"low":63152.06,"close":63156.11},{"timestamp":1726965840000,"open":63156.075,"high":63166,"low":63143.89,"close":63144},{"timestamp":1726965900000,"open":63144.68,"high":63183.865,"low":63144,"close":63182.08},{"timestamp":1726965960000,"open":63182.14,"high":63200.985,"low":63177.52,"close":63200.66},{"timestamp":1726966020000,"open":63200.34,"high":63205.605,"low":63187.17,"close":63204.42},{"timestamp":1726966080000,"open":63204.06,"high":63205.66,"low":63182.65,"close":63187.585},{"timestamp":1726966140000,"open":63186.92,"high":63206.95,"low":63186.675,"close":63198.74},{"timestamp":1726966200000,"open":63198.26,"high":63198.88,"low":63184.3,"close":63186.995},{"timestamp":1726966260000,"open":63186.58,"high":63196.84,"low":63179.175,"close":63194.575},{"timestamp":1726966320000,"open":63194.595,"high":63207.435,"low":63177.68,"close":63206.66},{"timestamp":1726966380000,"open":63207.15,"high":63217.32,"low":63205.845,"close":63217.27},{"timestamp":1726966440000,"open":63216.68,"high":63217.56,"low":63213.005,"close":63216.61},{"timestamp":1726966500000,"open":63217.06,"high":63217.36,"low":63206.75,"close":63206.75},{"timestamp":1726966560000,"open":63206.745,"high":63218.96,"low":63201.44,"close":63218.22},{"timestamp":1726966620000,"open":63218.12,"high":63242.13,"low":63217.76,"close":63241.44},{"timestamp":1726966680000,"open":63241.08,"high":63241.44,"low":63237.97,"close":63238.88},{"timestamp":1726966740000,"open":63238.65,"high":63238.88,"low":63235.36,"close":63235.78},{"timestamp":1726966800000,"open":63236.08,"high":63249.08,"low":63226.17,"close":63236.08},{"timestamp":1726966860000,"open":63235.84,"high":63245.48,"low":63227.34,"close":63232.44},{"timestamp":1726966920000,"open":63232.73,"high":63232.73,"low":63205.54,"close":63205.96},{"timestamp":1726966980000,"open":63205.41,"high":63210.8,"low":63202.5,"close":63202.96},{"timestamp":1726967040000,"open":63202.64,"high":63210.9,"low":63192.98,"close":63210.9},{"timestamp":1726967100000,"open":63211.14,"high":63225.54,"low":63201.8,"close":63201.89},{"timestamp":1726967160000,"open":63202.67,"high":63202.67,"low":63191.42,"close":63192.82},{"timestamp":1726967220000,"open":63192.66,"high":63197.6,"low":63188.08,"close":63188.08},{"timestamp":1726967280000,"open":63188.18,"high":63199.085,"low":63176.98,"close":63197.56},{"timestamp":1726967340000,"open":63197.87,"high":63228.26,"low":63196.9,"close":63226.33},{"timestamp":1726967400000,"open":63225.78,"high":63231.265,"low":63225.345,"close":63229.65},{"timestamp":1726967460000,"open":63230.34,"high":63230.51,"low":63194.465,"close":63197.91},{"timestamp":1726967520000,"open":63197.52,"high":63207.74,"low":63194.5,"close":63194.9},{"timestamp":1726967580000,"open":63195,"high":63195.7,"low":63179.11,"close":63188.17},{"timestamp":1726967640000,"open":63187.64,"high":63213.02,"low":63187.64,"close":63212.23},{"timestamp":1726967700000,"open":63212.71,"high":63213.04,"low":63176.98,"close":63177.82},{"timestamp":1726967760000,"open":63177.48,"high":63194.14,"low":63176.1,"close":63176.7},{"timestamp":1726967820000,"open":63176.52,"high":63177.26,"low":63169.16,"close":63169.64},{"timestamp":1726967880000,"open":63170.76,"high":63184.8,"low":63164.16,"close":63177.3},{"timestamp":1726967940000,"open":63177.13,"high":63246.59,"low":63176.68,"close":63245.73},{"timestamp":1726968000000,"open":63246.14,"high":63280.88,"low":63242.08,"close":63280.01},{"timestamp":1726968060000,"open":63280.04,"high":63290.11,"low":63258.535,"close":63259.5},{"timestamp":1726968120000,"open":63259.1,"high":63278.61,"low":63257.48,"close":63265.55},{"timestamp":1726968180000,"open":63265.72,"high":63275.12,"low":63263.86,"close":63266.23},{"timestamp":1726968240000,"open":63266.02,"high":63266.72,"low":63219.39,"close":63220.99},{"timestamp":1726968300000,"open":63220.12,"high":63226.01,"low":63220.02,"close":63224.64},{"timestamp":1726968360000,"open":63224.62,"high":63225.46,"low":63220.72,"close":63221.97},{"timestamp":1726968420000,"open":63221.88,"high":63225.54,"low":63213.415,"close":63216.27},{"timestamp":1726968480000,"open":63217.08,"high":63217.08,"low":63181.72,"close":63183.01},{"timestamp":1726968540000,"open":63182.91,"high":63183.44,"low":63169.4,"close":63171.38},{"timestamp":1726968600000,"open":63171.24,"high":63173.38,"low":63161.11,"close":63162.2},{"timestamp":1726968660000,"open":63162.23,"high":63173.14,"low":63157.8,"close":63173.02},{"timestamp":1726968720000,"open":63172.26,"high":63176.16,"low":63162.885,"close":63168.6},{"timestamp":1726968780000,"open":63168.56,"high":63171.85,"low":63162.68,"close":63167.5},{"timestamp":1726968840000,"open":63167.56,"high":63170.06,"low":63164.64,"close":63164.76},{"timestamp":1726968900000,"open":63164.82,"high":63165.56,"low":63156.77,"close":63161.4},{"timestamp":1726968960000,"open":63161.36,"high":63163.31,"low":63161.035,"close":63162.48},{"timestamp":1726969020000,"open":63162.24,"high":63181.205,"low":63157.32,"close":63167.34},{"timestamp":1726969080000,"open":63167.38,"high":63207.69,"low":63166.22,"close":63204.37},{"timestamp":1726969140000,"open":63204.46,"high":63213.24,"low":63203.82,"close":63209.605},{"timestamp":1726969200000,"open":63207.52,"high":63209.605,"low":63167.355,"close":63168.3},{"timestamp":1726969260000,"open":63167.985,"high":63184.92,"low":63167.6,"close":63183.46},{"timestamp":1726969320000,"open":63183.24,"high":63183.83,"low":63166.56,"close":63174.06},{"timestamp":1726969380000,"open":63174.66,"high":63182.3,"low":63173.94,"close":63176.68},{"timestamp":1726969440000,"open":63176.625,"high":63176.68,"low":63157.2,"close":63157.72},{"timestamp":1726969500000,"open":63157.7,"high":63159.82,"low":63156.515,"close":63157.765},{"timestamp":1726969560000,"open":63157.76,"high":63169.4,"low":63155.79,"close":63168.48},{"timestamp":1726969620000,"open":63168.3,"high":63174.62,"low":63152.56,"close":63153.77},{"timestamp":1726969680000,"open":63153.66,"high":63155.05,"low":63152.46,"close":63153.8},{"timestamp":1726969740000,"open":63153.26,"high":63158.36,"low":63134.64,"close":63135.21},{"timestamp":1726969800000,"open":63135.18,"high":63135.46,"low":63108.72,"close":63109.24},{"timestamp":1726969860000,"open":63109.5,"high":63109.77,"low":63084.78,"close":63088.72},{"timestamp":1726969920000,"open":63088.37,"high":63089.22,"low":63077.84,"close":63078.68},{"timestamp":1726969980000,"open":63077.96,"high":63106.74,"low":63077.96,"close":63103.68},{"timestamp":1726970040000,"open":63103.76,"high":63104.53,"low":63084.5,"close":63087.02},{"timestamp":1726970100000,"open":63087.18,"high":63098.36,"low":63086.66,"close":63093.75},{"timestamp":1726970160000,"open":63093.68,"high":63093.76,"low":63080.1,"close":63080.68},{"timestamp":1726970220000,"open":63080.67,"high":63081.02,"low":63028.92,"close":63053.24},{"timestamp":1726970280000,"open":63053.48,"high":63070.28,"low":63046.74,"close":63057.93},{"timestamp":1726970340000,"open":63057.98,"high":63061.12,"low":63046.105,"close":63046.52},{"timestamp":1726970400000,"open":63046.69,"high":63059.02,"low":63044.72,"close":63054.82},{"timestamp":1726970460000,"open":63054.18,"high":63100.785,"low":63047.65,"close":63088.32},{"timestamp":1726970520000,"open":63087.725,"high":63103.46,"low":63076.08,"close":63096.23},{"timestamp":1726970580000,"open":63096.82,"high":63097.4,"low":63068.86,"close":63069.205},{"timestamp":1726970640000,"open":63069.185,"high":63069.26,"low":63039.48,"close":63039.65},{"timestamp":1726970700000,"open":63040.1,"high":63040.11,"low":63024.94,"close":63026.2},{"timestamp":1726970760000,"open":63025.56,"high":63036.42,"low":63009.48,"close":63012.28},{"timestamp":1726970820000,"open":63011.86,"high":63018.94,"low":63011.19,"close":63011.5},{"timestamp":1726970880000,"open":63011.86,"high":63022.72,"low":62998.04,"close":62999.8},{"timestamp":1726970940000,"open":62999.98,"high":63004.53,"low":62977.28,"close":62979.36},{"timestamp":1726971000000,"open":62979.57,"high":62982.66,"low":62948.52,"close":62948.52},{"timestamp":1726971060000,"open":62948.38,"high":62968.36,"low":62947.92,"close":62948.91},{"timestamp":1726971120000,"open":62948.59,"high":62948.91,"low":62915.59,"close":62916.22},{"timestamp":1726971180000,"open":62916.72,"high":62916.72,"low":62858.72,"close":62858.72},{"timestamp":1726971240000,"open":62858.99,"high":62903.66,"low":62856.51,"close":62874.22},{"timestamp":1726971300000,"open":62874.24,"high":62917.465,"low":62866.14,"close":62907.68},{"timestamp":1726971360000,"open":62907.74,"high":62950.56,"low":62906.48,"close":62947.38},{"timestamp":1726971420000,"open":62947.71,"high":62952.41,"low":62909.96,"close":62918.1},{"timestamp":1726971480000,"open":62917.82,"high":62918.69,"low":62873.335,"close":62873.335},{"timestamp":1726971540000,"open":62873.94,"high":62874.28,"low":62842.58,"close":62842.58},{"timestamp":1726971600000,"open":62843.14,"high":62866.525,"low":62841.9,"close":62865.2},{"timestamp":1726971660000,"open":62865.02,"high":62912.6,"low":62863.775,"close":62912.53},{"timestamp":1726971720000,"open":62912.51,"high":62942.225,"low":62912.18,"close":62942.225},{"timestamp":1726971780000,"open":62942.555,"high":62948.48,"low":62925.995,"close":62948.48},{"timestamp":1726971840000,"open":62951.685,"high":62961.27,"low":62948.48,"close":62960.635},{"timestamp":1726971900000,"open":62960.54,"high":62960.74,"low":62931.88,"close":62933.63},{"timestamp":1726971960000,"open":62933.935,"high":62934.68,"low":62921.56,"close":62923.84},{"timestamp":1726972020000,"open":62924.02,"high":62961.4,"low":62923.6,"close":62956.77},{"timestamp":1726972080000,"open":62956.24,"high":62957.63,"low":62945.175,"close":62946.45},{"timestamp":1726972140000,"open":62946.08,"high":62950.205,"low":62946.08,"close":62948.46},{"timestamp":1726972200000,"open":62948.42,"high":62948.64,"low":62934.7,"close":62937.135},{"timestamp":1726972260000,"open":62934.475,"high":62937.795,"low":62920.32,"close":62937.795},{"timestamp":1726972320000,"open":62937.2,"high":62938.18,"low":62914.48,"close":62914.83},{"timestamp":1726972380000,"open":62914.705,"high":62916.06,"low":62870.905,"close":62871.21},{"timestamp":1726972440000,"open":62871.52,"high":62911.695,"low":62871.21,"close":62905.72},{"timestamp":1726972500000,"open":62906.03,"high":62940.61,"low":62886.655,"close":62921.96},{"timestamp":1726972560000,"open":62921.58,"high":62924.62,"low":62902.26,"close":62902.87},{"timestamp":1726972620000,"open":62902.9,"high":62914.58,"low":62902.8,"close":62914.02},{"timestamp":1726972680000,"open":62914.1,"high":62951.66,"low":62913.6,"close":62944.4},{"timestamp":1726972740000,"open":62944.34,"high":62944.66,"low":62902.01,"close":62903.08},{"timestamp":1726972800000,"open":62903.02,"high":62941.72,"low":62903.02,"close":62941.135},{"timestamp":1726972860000,"open":62941.22,"high":62941.28,"low":62890.9,"close":62895.34},{"timestamp":1726972920000,"open":62895.55,"high":62923.46,"low":62895.34,"close":62902.66},{"timestamp":1726972980000,"open":62901.3,"high":62912.18,"low":62892.25,"close":62892.61},{"timestamp":1726973040000,"open":62892.59,"high":62926.54,"low":62889.78,"close":62916.02},{"timestamp":1726973100000,"open":62915.985,"high":62916.02,"low":62899.255,"close":62914.02},{"timestamp":1726973160000,"open":62913.88,"high":62916.08,"low":62888.38,"close":62890.17},{"timestamp":1726973220000,"open":62889.75,"high":62891.74,"low":62889.38,"close":62890.91},{"timestamp":1726973280000,"open":62890.36,"high":62890.97,"low":62888.27,"close":62888.27},{"timestamp":1726973340000,"open":62887.14,"high":62888.27,"low":62867.98,"close":62883.18},{"timestamp":1726973400000,"open":62883.48,"high":62883.63,"low":62859.23,"close":62865.91},{"timestamp":1726973460000,"open":62865.8,"high":62897.44,"low":62863.565,"close":62893.48},{"timestamp":1726973520000,"open":62893.575,"high":62925.3,"low":62893.48,"close":62924},{"timestamp":1726973580000,"open":62924.1,"high":62926.98,"low":62921.28,"close":62925.95},{"timestamp":1726973640000,"open":62925.955,"high":62932.2,"low":62921.5,"close":62928.62},{"timestamp":1726973700000,"open":62928.85,"high":62962.5,"low":62927.99,"close":62962.145},{"timestamp":1726973760000,"open":62962.55,"high":62964.84,"low":62955.375,"close":62957.15},{"timestamp":1726973820000,"open":62957.22,"high":62965.74,"low":62953.82,"close":62955.03},{"timestamp":1726973880000,"open":62955.21,"high":62963.26,"low":62953.28,"close":62962.18},{"timestamp":1726973940000,"open":62962.52,"high":62964.08,"low":62958.4,"close":62963.1},{"timestamp":1726974000000,"open":62963.52,"high":62964.24,"low":62956.29,"close":62957.99},{"timestamp":1726974060000,"open":62957.87,"high":62959.4,"low":62953.92,"close":62954.76},{"timestamp":1726974120000,"open":62954.04,"high":62954.76,"low":62925.05,"close":62939.6},{"timestamp":1726974180000,"open":62939.86,"high":62985.74,"low":62926.84,"close":62982.2},{"timestamp":1726974240000,"open":62982.185,"high":63032.68,"low":62976.48,"close":63019.55},{"timestamp":1726974300000,"open":63019.46,"high":63123.03,"low":63009.47,"close":63115.62},{"timestamp":1726974360000,"open":63115.7,"high":63205.48,"low":63082.41,"close":63164.62},{"timestamp":1726974420000,"open":63164.93,"high":63164.93,"low":63118.795,"close":63127.06},{"timestamp":1726974480000,"open":63126.52,"high":63128.93,"low":63107.72,"close":63122.16},{"timestamp":1726974540000,"open":63122.38,"high":63128.79,"low":63121.42,"close":63125.68},{"timestamp":1726974600000,"open":63125.96,"high":63126.05,"low":63101.28,"close":63115.34},{"timestamp":1726974660000,"open":63115.58,"high":63130.58,"low":63112.545,"close":63129.26},{"timestamp":1726974720000,"open":63129.5,"high":63130.07,"low":63116.305,"close":63117.38},{"timestamp":1726974780000,"open":63116.92,"high":63135.58,"low":63116.92,"close":63132.1},{"timestamp":1726974840000,"open":63131.7,"high":63192.34,"low":63131.1,"close":63181.38},{"timestamp":1726974900000,"open":63181.2,"high":63183.36,"low":63160.03,"close":63166.34},{"timestamp":1726974960000,"open":63166.08,"high":63166.36,"low":63154.24,"close":63154.74},{"timestamp":1726975020000,"open":63155.27,"high":63155.27,"low":63114.24,"close":63136.62},{"timestamp":1726975080000,"open":63136.59,"high":63148.65,"low":63126.07,"close":63126.3},{"timestamp":1726975140000,"open":63126.92,"high":63132.96,"low":63126.2,"close":63131.85},{"timestamp":1726975200000,"open":63131.34,"high":63170.94,"low":63131.08,"close":63170.2},{"timestamp":1726975260000,"open":63170.74,"high":63182.94,"low":63169.1,"close":63170.4},{"timestamp":1726975320000,"open":63170.38,"high":63178.935,"low":63169.8,"close":63176.54},{"timestamp":1726975380000,"open":63176.41,"high":63177.06,"low":63134.52,"close":63135.16},{"timestamp":1726975440000,"open":63134.97,"high":63144.94,"low":63132.3,"close":63144.64},{"timestamp":1726975500000,"open":63144.93,"high":63147.51,"low":63135.28,"close":63135.59},{"timestamp":1726975560000,"open":63135.86,"high":63139.58,"low":63131.205,"close":63138.88},{"timestamp":1726975620000,"open":63138.52,"high":63139.42,"low":63129.89,"close":63129.94},{"timestamp":1726975680000,"open":63129.86,"high":63140.7,"low":63110.305,"close":63118.995},{"timestamp":1726975740000,"open":63121.06,"high":63124.23,"low":63118.995,"close":63121.02},{"timestamp":1726975800000,"open":63120.545,"high":63121.64,"low":63119.88,"close":63120.18},{"timestamp":1726975860000,"open":63120.7,"high":63128.32,"low":63115.56,"close":63127.7},{"timestamp":1726975920000,"open":63128.24,"high":63150.77,"low":63127.47,"close":63150.33},{"timestamp":1726975980000,"open":63150.34,"high":63151.3,"low":63149.82,"close":63150.3},{"timestamp":1726976040000,"open":63150.04,"high":63150.73,"low":63142.26,"close":63144.28},{"timestamp":1726976100000,"open":63143.54,"high":63144.28,"low":63105.955,"close":63108.9},{"timestamp":1726976160000,"open":63109.1,"high":63109.11,"low":63087.17,"close":63087.28},{"timestamp":1726976220000,"open":63087.56,"high":63087.86,"low":63070.905,"close":63084.7},{"timestamp":1726976280000,"open":63085.06,"high":63085.06,"low":63061.32,"close":63061.38},{"timestamp":1726976340000,"open":63061.35,"high":63062.23,"low":63056.59,"close":63061.64},{"timestamp":1726976400000,"open":63060.98,"high":63074.96,"low":63056.115,"close":63074.38},{"timestamp":1726976460000,"open":63075.44,"high":63092.84,"low":63074.38,"close":63090},{"timestamp":1726976520000,"open":63090.59,"high":63090.82,"low":63087.24,"close":63087.38},{"timestamp":1726976580000,"open":63087.44,"high":63088.41,"low":63079.53,"close":63088.22},{"timestamp":1726976640000,"open":63087.72,"high":63088.52,"low":63087.14,"close":63087.46},{"timestamp":1726976700000,"open":63087.78,"high":63088.04,"low":63079.82,"close":63080.66},{"timestamp":1726976760000,"open":63080.73,"high":63092.13,"low":63079.96,"close":63088.22},{"timestamp":1726976820000,"open":63088.52,"high":63088.52,"low":63079.5,"close":63083.36},{"timestamp":1726976880000,"open":63083.58,"high":63085.7,"low":63077.765,"close":63082.525},{"timestamp":1726976940000,"open":63082.565,"high":63086.96,"low":63081.23,"close":63085.94},{"timestamp":1726977000000,"open":63086.5,"high":63087.12,"low":63085.77,"close":63086.42},{"timestamp":1726977060000,"open":63086.25,"high":63104.75,"low":63085.62,"close":63103.46},{"timestamp":1726977120000,"open":63103.34,"high":63110.03,"low":63100.41,"close":63107.37},{"timestamp":1726977180000,"open":63107.51,"high":63107.51,"low":63083.2,"close":63083.54},{"timestamp":1726977240000,"open":63080.725,"high":63083.54,"low":63080.725,"close":63081.43},{"timestamp":1726977300000,"open":63081.31,"high":63082.74,"low":63081.1,"close":63082.34},{"timestamp":1726977360000,"open":63082.2,"high":63105.92,"low":63081.21,"close":63105.24},{"timestamp":1726977420000,"open":63104.92,"high":63108.46,"low":63104.82,"close":63108.27},{"timestamp":1726977480000,"open":63107.92,"high":63108.27,"low":63106.36,"close":63107.2},{"timestamp":1726977540000,"open":63106.94,"high":63108.12,"low":63106.45,"close":63107},{"timestamp":1726977600000,"open":63107.46,"high":63116.62,"low":63107,"close":63114.27},{"timestamp":1726977660000,"open":63113.79,"high":63114.88,"low":63112.86,"close":63114.04},{"timestamp":1726977720000,"open":63113.52,"high":63114.42,"low":63113.02,"close":63113.82},{"timestamp":1726977780000,"open":63113.46,"high":63130.2,"low":63113.25,"close":63129.98},{"timestamp":1726977840000,"open":63130.04,"high":63144.12,"low":63129.64,"close":63133.58},{"timestamp":1726977900000,"open":63133.9,"high":63137.14,"low":63133.32,"close":63136.38},{"timestamp":1726977960000,"open":63136.98,"high":63143.86,"low":63135.77,"close":63135.77},{"timestamp":1726978020000,"open":63136.035,"high":63137.28,"low":63120.54,"close":63121.68},{"timestamp":1726978080000,"open":63121.24,"high":63121.98,"low":63104.14,"close":63104.49},{"timestamp":1726978140000,"open":63104.88,"high":63105.59,"low":63101.66,"close":63105.41},{"timestamp":1726978200000,"open":63105.32,"high":63105.54,"low":63089.89,"close":63090},{"timestamp":1726978260000,"open":63089.9,"high":63090.2,"low":63088.69,"close":63089.5},{"timestamp":1726978320000,"open":63089.42,"high":63090.07,"low":63086.06,"close":63087.27},{"timestamp":1726978380000,"open":63086.52,"high":63088.26,"low":63084.24,"close":63084.59},{"timestamp":1726978440000,"open":63084.63,"high":63084.96,"low":63080.805,"close":63082.05},{"timestamp":1726978500000,"open":63081.965,"high":63086.82,"low":63080.795,"close":63086.53},{"timestamp":1726978560000,"open":63086.66,"high":63111.22,"low":63086.53,"close":63110.24},{"timestamp":1726978620000,"open":63110.6,"high":63110.96,"low":63084.81,"close":63085.92},{"timestamp":1726978680000,"open":63085.63,"high":63086.52,"low":63084.86,"close":63085.48},{"timestamp":1726978740000,"open":63085.62,"high":63086.24,"low":63082.18,"close":63082.58},{"timestamp":1726978800000,"open":63082.9,"high":63083.36,"low":63081.76,"close":63082.79},{"timestamp":1726978860000,"open":63082.75,"high":63085.44,"low":63081.93,"close":63085.26},{"timestamp":1726978920000,"open":63085.1,"high":63105.28,"low":63084.22,"close":63104.68},{"timestamp":1726978980000,"open":63104.34,"high":63120.48,"low":63103.91,"close":63119.78},{"timestamp":1726979040000,"open":63120.3,"high":63126.98,"low":63118.19,"close":63118.19},{"timestamp":1726979100000,"open":63117.895,"high":63118.19,"low":63100.64,"close":63101.36},{"timestamp":1726979160000,"open":63101.14,"high":63102.14,"low":63100.66,"close":63101.9},{"timestamp":1726979220000,"open":63101.6,"high":63102.08,"low":63100.57,"close":63101.48},{"timestamp":1726979280000,"open":63101.97,"high":63118.4,"low":63101.01,"close":63118.24},{"timestamp":1726979340000,"open":63118.14,"high":63128.56,"low":63117.3,"close":63128.04},{"timestamp":1726979400000,"open":63127.95,"high":63137.27,"low":63127.4,"close":63136.07},{"timestamp":1726979460000,"open":63136.1,"high":63143.42,"low":63135.22,"close":63143.38},{"timestamp":1726979520000,"open":63143.13,"high":63147.05,"low":63142.98,"close":63145.18},{"timestamp":1726979580000,"open":63144.92,"high":63145.18,"low":63136.08,"close":63136.9},{"timestamp":1726979640000,"open":63137.07,"high":63137.52,"low":63136.26,"close":63137.13},{"timestamp":1726979700000,"open":63136.84,"high":63137.32,"low":63124.22,"close":63124.88},{"timestamp":1726979760000,"open":63124.47,"high":63130.64,"low":63119.16,"close":63127.58},{"timestamp":1726979820000,"open":63127.62,"high":63147.38,"low":63127.34,"close":63147.04},{"timestamp":1726979880000,"open":63146.82,"high":63147.39,"low":63141.115,"close":63143.74},{"timestamp":1726979940000,"open":63143.44,"high":63144.4,"low":63143.14,"close":63144.28},{"timestamp":1726980000000,"open":63143.76,"high":63166.36,"low":63143.08,"close":63166.29},{"timestamp":1726980060000,"open":63166.39,"high":63166.52,"low":63163.98,"close":63164.29},{"timestamp":1726980120000,"open":63164.68,"high":63175.12,"low":63163.74,"close":63175.12},{"timestamp":1726980180000,"open":63175.05,"high":63188.48,"low":63174.62,"close":63188.28},{"timestamp":1726980240000,"open":63188.42,"high":63202.46,"low":63177.61,"close":63178.2},{"timestamp":1726980300000,"open":63178.3,"high":63178.6,"low":63170.27,"close":63175.12},{"timestamp":1726980360000,"open":63175.16,"high":63180.4,"low":63174.69,"close":63178.82},{"timestamp":1726980420000,"open":63177.88,"high":63178.87,"low":63176.26,"close":63176.42},{"timestamp":1726980480000,"open":63176.44,"high":63177.38,"low":63176.03,"close":63176.27},{"timestamp":1726980540000,"open":63176.78,"high":63177.2,"low":63149.97,"close":63151.92},{"timestamp":1726980600000,"open":63151.69,"high":63151.92,"low":63145.52,"close":63149.78},{"timestamp":1726980660000,"open":63149.75,"high":63150.54,"low":63148.73,"close":63149.88},{"timestamp":1726980720000,"open":63150.44,"high":63165.86,"low":63149.6,"close":63165.86},{"timestamp":1726980780000,"open":63165.52,"high":63165.92,"low":63140.32,"close":63140.92},{"timestamp":1726980840000,"open":63141.24,"high":63142.5,"low":63140.48,"close":63142.16},{"timestamp":1726980900000,"open":63141.71,"high":63142.61,"low":63141.32,"close":63141.58},{"timestamp":1726980960000,"open":63141.71,"high":63141.74,"low":63113.38,"close":63115.54},{"timestamp":1726981020000,"open":63115.45,"high":63115.82,"low":63105.31,"close":63106.12},{"timestamp":1726981080000,"open":63106.11,"high":63106.34,"low":63103.815,"close":63104.76},{"timestamp":1726981140000,"open":63105.02,"high":63105.2,"low":63079.7,"close":63080.31},{"timestamp":1726981200000,"open":63080.58,"high":63084.6,"low":63080.25,"close":63082.24},{"timestamp":1726981260000,"open":63082.14,"high":63082.7,"low":63079.8,"close":63080.33},{"timestamp":1726981320000,"open":63080.78,"high":63080.95,"low":63074.405,"close":63076.27},{"timestamp":1726981380000,"open":63076.23,"high":63077.09,"low":63073.98,"close":63074.34},{"timestamp":1726981440000,"open":63074.66,"high":63075.12,"low":63060.18,"close":63061.08},{"timestamp":1726981500000,"open":63060.86,"high":63061.54,"low":63013.05,"close":63014.59},{"timestamp":1726981560000,"open":63014.54,"high":63019.03,"low":62982.15,"close":63018.89},{"timestamp":1726981620000,"open":63018.76,"high":63045.57,"low":63018.52,"close":63040.36},{"timestamp":1726981680000,"open":63040.19,"high":63058.64,"low":63040.19,"close":63053.82},{"timestamp":1726981740000,"open":63053.29,"high":63053.82,"low":63007.04,"close":63009.28},{"timestamp":1726981800000,"open":63009.81,"high":63032.64,"low":63006.56,"close":63013.7},{"timestamp":1726981860000,"open":63013.52,"high":63024.54,"low":62997.65,"close":62998.9},{"timestamp":1726981920000,"open":62999.06,"high":62999.52,"low":62991.3,"close":62995.54},{"timestamp":1726981980000,"open":62995.04,"high":62995.92,"low":62986.62,"close":62987.86},{"timestamp":1726982040000,"open":62987.76,"high":62989.53,"low":62970.86,"close":62979.82},{"timestamp":1726982100000,"open":62979.84,"high":63006.34,"low":62965.66,"close":62998.26},{"timestamp":1726982160000,"open":62998.22,"high":63003.32,"low":62985.435,"close":62985.78},{"timestamp":1726982220000,"open":62985.89,"high":62986.8,"low":62970.72,"close":62976.02},{"timestamp":1726982280000,"open":62976.24,"high":62978.08,"low":62968.04,"close":62968.22},{"timestamp":1726982340000,"open":62968.09,"high":62968.54,"low":62949.02,"close":62958.76},{"timestamp":1726982400000,"open":62959.02,"high":62972.345,"low":62952.82,"close":62953.17},{"timestamp":1726982460000,"open":62953.35,"high":62957.43,"low":62953.13,"close":62957.11},{"timestamp":1726982520000,"open":62956.78,"high":62994.43,"low":62956.54,"close":62989.65},{"timestamp":1726982580000,"open":62989.33,"high":62998,"low":62985.195,"close":62997.22},{"timestamp":1726982640000,"open":62996.81,"high":62997.38,"low":62981.19,"close":62981.43},{"timestamp":1726982700000,"open":62981.28,"high":62996.48,"low":62981.28,"close":62996.34},{"timestamp":1726982760000,"open":62995.76,"high":62996.36,"low":62991.77,"close":62994.42},{"timestamp":1726982820000,"open":62994.36,"high":62996.38,"low":62992.88,"close":62994.47},{"timestamp":1726982880000,"open":62994.81,"high":63009.4,"low":62994.12,"close":63008.58},{"timestamp":1726982940000,"open":63008.35,"high":63010.22,"low":63006.55,"close":63008.42},{"timestamp":1726983000000,"open":63007.96,"high":63008.76,"low":63001.5,"close":63002.38},{"timestamp":1726983060000,"open":63002.49,"high":63002.7,"low":62988.98,"close":62990.22},{"timestamp":1726983120000,"open":62989.44,"high":63006.66,"low":62989.3,"close":63005.1},{"timestamp":1726983180000,"open":63005.3,"high":63005.99,"low":63004.54,"close":63005.02},{"timestamp":1726983240000,"open":63005.36,"high":63013.73,"low":63004.45,"close":63012.8},{"timestamp":1726983300000,"open":63012.29,"high":63013.1,"low":62998.3,"close":62998.9},{"timestamp":1726983360000,"open":62998.8,"high":63012.78,"low":62998.5,"close":63012.01},{"timestamp":1726983420000,"open":63012.47,"high":63012.82,"low":63005.69,"close":63010.64},{"timestamp":1726983480000,"open":63010.38,"high":63010.78,"low":63007.08,"close":63007.7},{"timestamp":1726983540000,"open":63007.34,"high":63009.38,"low":63006.52,"close":63008.08},{"timestamp":1726983600000,"open":63008.4,"high":63009.38,"low":62976.5,"close":62977.4},{"timestamp":1726983660000,"open":62976.94,"high":62980.81,"low":62956.86,"close":62957.16},{"timestamp":1726983720000,"open":62957.24,"high":62959.64,"low":62940.72,"close":62941.85},{"timestamp":1726983780000,"open":62941.27,"high":62941.92,"low":62933.84,"close":62934.44},{"timestamp":1726983840000,"open":62935.34,"high":62952.03,"low":62934.22,"close":62949.67},{"timestamp":1726983900000,"open":62950.1,"high":62950.72,"low":62936.48,"close":62937.53},{"timestamp":1726983960000,"open":62937.03,"high":62937.92,"low":62936.61,"close":62937.04},{"timestamp":1726984020000,"open":62937.17,"high":62937.98,"low":62936.56,"close":62937.22},{"timestamp":1726984080000,"open":62937.36,"high":62959.56,"low":62936.77,"close":62947.26},{"timestamp":1726984140000,"open":62947.02,"high":62947.74,"low":62934.84,"close":62935.5},{"timestamp":1726984200000,"open":62935.24,"high":62935.96,"low":62934.47,"close":62934.92},{"timestamp":1726984260000,"open":62935.18,"high":62935.89,"low":62918.24,"close":62919.26},{"timestamp":1726984320000,"open":62919.14,"high":62922.36,"low":62917.51,"close":62921.92},{"timestamp":1726984380000,"open":62921.74,"high":62924.32,"low":62921.32,"close":62923.61},{"timestamp":1726984440000,"open":62923.75,"high":62924.37,"low":62921.24,"close":62921.44},{"timestamp":1726984500000,"open":62921.85,"high":62937.7,"low":62921.14,"close":62927.26},{"timestamp":1726984560000,"open":62927.14,"high":62944.42,"low":62924.71,"close":62943.9},{"timestamp":1726984620000,"open":62944.32,"high":62944.35,"low":62942.86,"close":62943.46},{"timestamp":1726984680000,"open":62943.84,"high":62944.02,"low":62940.085,"close":62940.72},{"timestamp":1726984740000,"open":62941.12,"high":62941.46,"low":62938.3,"close":62939.87},{"timestamp":1726984800000,"open":62939.75,"high":62940.46,"low":62922.98,"close":62923.74},{"timestamp":1726984860000,"open":62923.9,"high":62984.12,"low":62923.57,"close":62983.9},{"timestamp":1726984920000,"open":62983.62,"high":62984.185,"low":62969.37,"close":62969.86},{"timestamp":1726984980000,"open":62970.34,"high":62999.96,"low":62969.4,"close":62998.74},{"timestamp":1726985040000,"open":62998.95,"high":62999.1,"low":62986.62,"close":62991.78},{"timestamp":1726985100000,"open":62991.4,"high":62999.5,"low":62991.2,"close":62998.94},{"timestamp":1726985160000,"open":62998.86,"high":63000.81,"low":62996.14,"close":63000.18},{"timestamp":1726985220000,"open":63000.6,"high":63004.22,"low":62999.58,"close":63003.86},{"timestamp":1726985280000,"open":63003.38,"high":63004.33,"low":62984.22,"close":62984.425},{"timestamp":1726985340000,"open":62984.42,"high":62988.03,"low":62984.29,"close":62988.03},{"timestamp":1726985400000,"open":62991.36,"high":62994.76,"low":62988.03,"close":62994.01},{"timestamp":1726985460000,"open":62994.06,"high":63002.66,"low":62994.01,"close":63001.75},{"timestamp":1726985520000,"open":63001.38,"high":63002.06,"low":62999.53,"close":63001.59},{"timestamp":1726985580000,"open":63000.98,"high":63003.1,"low":63000.86,"close":63002.4},{"timestamp":1726985640000,"open":63002.32,"high":63002.8,"low":62981.92,"close":62982.92},{"timestamp":1726985700000,"open":62982.57,"high":62989.5,"low":62982.1,"close":62985.94},{"timestamp":1726985760000,"open":62985.53,"high":62993.77,"low":62984.97,"close":62993.16},{"timestamp":1726985820000,"open":62993.36,"high":62995.92,"low":62986.73,"close":62987.17},{"timestamp":1726985880000,"open":62987.37,"high":63000.93,"low":62987.14,"close":62999.92},{"timestamp":1726985940000,"open":63000.2,"high":63014.07,"low":62999.71,"close":63012.3},{"timestamp":1726986000000,"open":63012.46,"high":63013.15,"low":63011.6,"close":63012.04},{"timestamp":1726986060000,"open":63012.02,"high":63021.02,"low":63011.88,"close":63020.52},{"timestamp":1726986120000,"open":63020.56,"high":63021.82,"low":63019.66,"close":63021.34},{"timestamp":1726986180000,"open":63020.94,"high":63021.81,"low":63019.87,"close":63020.88},{"timestamp":1726986240000,"open":63020.22,"high":63021.67,"low":63019.7,"close":63019.97},{"timestamp":1726986300000,"open":63020.51,"high":63020.71,"low":63017.48,"close":63018.97},{"timestamp":1726986360000,"open":63018.8,"high":63020.34,"low":63017.88,"close":63019.44},{"timestamp":1726986420000,"open":63019.61,"high":63019.61,"low":63017.23,"close":63018.56},{"timestamp":1726986480000,"open":63018.28,"high":63028.02,"low":63017.9,"close":63027.14},{"timestamp":1726986540000,"open":63027.24,"high":63036.76,"low":63001.955,"close":63014.5},{"timestamp":1726986600000,"open":63014.4,"high":63016.06,"low":62988.56,"close":62991.85},{"timestamp":1726986660000,"open":62991.64,"high":62999.96,"low":62991.13,"close":62997.46},{"timestamp":1726986720000,"open":62997.18,"high":62998.56,"low":62985.865,"close":62986.53},{"timestamp":1726986780000,"open":62986.62,"high":62986.83,"low":62964.68,"close":62967.675},{"timestamp":1726986840000,"open":62966.51,"high":62967.675,"low":62931.08,"close":62932.62},{"timestamp":1726986900000,"open":62932.9,"high":62935.1,"low":62919.22,"close":62920.26},{"timestamp":1726986960000,"open":62920.17,"high":62922.86,"low":62916.34,"close":62922.34},{"timestamp":1726987020000,"open":62922.25,"high":62922.76,"low":62911.28,"close":62912.06},{"timestamp":1726987080000,"open":62911.65,"high":62912.66,"low":62868.38,"close":62869.12},{"timestamp":1726987140000,"open":62868.93,"high":62892.4,"low":62844.05,"close":62887.775},{"timestamp":1726987200000,"open":62887.78,"high":62887.815,"low":62873.1,"close":62879.26},{"timestamp":1726987260000,"open":62879.05,"high":62912.285,"low":62878.63,"close":62904.96},{"timestamp":1726987320000,"open":62904.78,"high":62904.96,"low":62870.135,"close":62870.135},{"timestamp":1726987380000,"open":62870.425,"high":62903.36,"low":62869.53,"close":62903.36},{"timestamp":1726987440000,"open":62903.28,"high":62905.74,"low":62875.78,"close":62888},{"timestamp":1726987500000,"open":62887.74,"high":62903.185,"low":62887.5,"close":62900.615},{"timestamp":1726987560000,"open":62900.91,"high":62901.59,"low":62891.89,"close":62896.04},{"timestamp":1726987620000,"open":62896.66,"high":62897.15,"low":62866.25,"close":62873.94},{"timestamp":1726987680000,"open":62873.81,"high":62874.44,"low":62847.51,"close":62854.685},{"timestamp":1726987740000,"open":62854.7,"high":62869.235,"low":62847.92,"close":62865.18},{"timestamp":1726987800000,"open":62865.43,"high":62865.43,"low":62852.45,"close":62859.665},{"timestamp":1726987860000,"open":62858.82,"high":62876.945,"low":62856.67,"close":62857.3},{"timestamp":1726987920000,"open":62857.36,"high":62857.54,"low":62849.02,"close":62851.24},{"timestamp":1726987980000,"open":62851.31,"high":62856.46,"low":62850.33,"close":62855.22},{"timestamp":1726988040000,"open":62854.7,"high":62872.98,"low":62854.03,"close":62868.58},{"timestamp":1726988100000,"open":62868.55,"high":62874.71,"low":62864.71,"close":62866.665},{"timestamp":1726988160000,"open":62866.65,"high":62883,"low":62866.64,"close":62883},{"timestamp":1726988220000,"open":62883.05,"high":62889.65,"low":62882.72,"close":62884.51},{"timestamp":1726988280000,"open":62884.26,"high":62888.77,"low":62882.92,"close":62882.94},{"timestamp":1726988340000,"open":62882.98,"high":62883.6,"low":62878.27,"close":62881.98},{"timestamp":1726988400000,"open":62881.93,"high":62896.3,"low":62879.46,"close":62895.96},{"timestamp":1726988460000,"open":62894.92,"high":62904.03,"low":62894.92,"close":62901.35},{"timestamp":1726988520000,"open":62901.96,"high":62909.11,"low":62898.57,"close":62900.96},{"timestamp":1726988580000,"open":62900.53,"high":62903.875,"low":62891.575,"close":62901.38},{"timestamp":1726988640000,"open":62900.48,"high":62912.14,"low":62897.62,"close":62911.465},{"timestamp":1726988700000,"open":62911.16,"high":62918.74,"low":62899.08,"close":62899.695},{"timestamp":1726988760000,"open":62899.785,"high":62923.01,"low":62899.695,"close":62922.04},{"timestamp":1726988820000,"open":62922.06,"high":62922.27,"low":62914.89,"close":62916.17},{"timestamp":1726988880000,"open":62916.2,"high":62922.67,"low":62916.125,"close":62920.98},{"timestamp":1726988940000,"open":62920.9,"high":62922.3,"low":62916.385,"close":62916.385},{"timestamp":1726989000000,"open":62915.77,"high":62922,"low":62915.77,"close":62919.21},{"timestamp":1726989060000,"open":62919.71,"high":62921.76,"low":62917.7,"close":62921.56},{"timestamp":1726989120000,"open":62921.46,"high":62926.99,"low":62920.88,"close":62926.355},{"timestamp":1726989180000,"open":62926.045,"high":62932.14,"low":62924.7,"close":62929.1},{"timestamp":1726989240000,"open":62929.12,"high":62934.28,"low":62925.9,"close":62928.18},{"timestamp":1726989300000,"open":62929.01,"high":62930.92,"low":62902.76,"close":62904.48},{"timestamp":1726989360000,"open":62903.32,"high":62908.74,"low":62902.6,"close":62907.07},{"timestamp":1726989420000,"open":62907.4,"high":62917.23,"low":62906.78,"close":62915.62},{"timestamp":1726989480000,"open":62915.87,"high":62921.56,"low":62913.29,"close":62921.23},{"timestamp":1726989540000,"open":62921.04,"high":62934.42,"low":62920.22,"close":62933.56},{"timestamp":1726989600000,"open":62933.54,"high":62933.945,"low":62919.985,"close":62921.41},{"timestamp":1726989660000,"open":62921.16,"high":62936.415,"low":62920.48,"close":62936.415},{"timestamp":1726989720000,"open":62934.98,"high":62948.2,"low":62934.98,"close":62943.18},{"timestamp":1726989780000,"open":62943,"high":62967.24,"low":62942.8,"close":62958.21},{"timestamp":1726989840000,"open":62957.92,"high":62973.32,"low":62957.37,"close":62973.32},{"timestamp":1726989900000,"open":62973.375,"high":62973.42,"low":62957.05,"close":62958.31},{"timestamp":1726989960000,"open":62958.34,"high":62971.56,"low":62958.27,"close":62969.69},{"timestamp":1726990020000,"open":62970.29,"high":62979.04,"low":62964.815,"close":62977.32},{"timestamp":1726990080000,"open":62976.75,"high":62981.925,"low":62976.3,"close":62978.19},{"timestamp":1726990140000,"open":62978.06,"high":62981.735,"low":62977.12,"close":62978.14},{"timestamp":1726990200000,"open":62978.18,"high":62978.9,"low":62962.95,"close":62964.95},{"timestamp":1726990260000,"open":62964.34,"high":62965.16,"low":62958.72,"close":62963.1},{"timestamp":1726990320000,"open":62962.24,"high":62965.36,"low":62962.07,"close":62963.52},{"timestamp":1726990380000,"open":62963.54,"high":62965.38,"low":62960.835,"close":62964.66},{"timestamp":1726990440000,"open":62964.62,"high":62970.03,"low":62963.04,"close":62964.44},{"timestamp":1726990500000,"open":62964.36,"high":62964.97,"low":62920.7,"close":62922.07},{"timestamp":1726990560000,"open":62922.66,"high":62923.73,"low":62921.78,"close":62922.22},{"timestamp":1726990620000,"open":62922.34,"high":62931.16,"low":62920.58,"close":62923.64},{"timestamp":1726990680000,"open":62922.875,"high":62929.98,"low":62922.595,"close":62929.24},{"timestamp":1726990740000,"open":62929.38,"high":62930.27,"low":62928.205,"close":62928.205},{"timestamp":1726990800000,"open":62928.46,"high":62940.165,"low":62928.205,"close":62936.495},{"timestamp":1726990860000,"open":62936.49,"high":62938.16,"low":62935.485,"close":62935.485},{"timestamp":1726990920000,"open":62936.02,"high":62942.165,"low":62926.04,"close":62926.14},{"timestamp":1726990980000,"open":62926.2,"high":62945.32,"low":62924.54,"close":62943.435},{"timestamp":1726991040000,"open":62942.18,"high":62943.435,"low":62931.985,"close":62938.92},{"timestamp":1726991100000,"open":62938.56,"high":62945.53,"low":62938.56,"close":62944.62},{"timestamp":1726991160000,"open":62944.52,"high":62945.16,"low":62921.52,"close":62923.51},{"timestamp":1726991220000,"open":62923.41,"high":62925.77,"low":62922.71,"close":62925},{"timestamp":1726991280000,"open":62924.52,"high":62937.25,"low":62924.52,"close":62936.47},{"timestamp":1726991340000,"open":62936.5,"high":62937.825,"low":62934.46,"close":62934.83},{"timestamp":1726991400000,"open":62934.745,"high":62937.185,"low":62922.515,"close":62935.38},{"timestamp":1726991460000,"open":62936.705,"high":62949.74,"low":62935.38,"close":62948.98},{"timestamp":1726991520000,"open":62949.16,"high":62951.22,"low":62948.76,"close":62950.72},{"timestamp":1726991580000,"open":62950.78,"high":62951.37,"low":62950.22,"close":62950.72},{"timestamp":1726991640000,"open":62950.88,"high":62951.56,"low":62950.18,"close":62950.48},{"timestamp":1726991700000,"open":62950.54,"high":62951.08,"low":62938.22,"close":62943.1},{"timestamp":1726991760000,"open":62942.955,"high":62948.43,"low":62924.405,"close":62926.865},{"timestamp":1726991820000,"open":62927.5,"high":62936.62,"low":62926.865,"close":62934.22},{"timestamp":1726991880000,"open":62934.31,"high":62939.255,"low":62933.86,"close":62938.31},{"timestamp":1726991940000,"open":62938.385,"high":62943.765,"low":62938.31,"close":62943.275},{"timestamp":1726992000000,"open":62943.29,"high":62943.62,"low":62912.36,"close":62933.1},{"timestamp":1726992060000,"open":62933.105,"high":62950.53,"low":62925.505,"close":62925.505},{"timestamp":1726992120000,"open":62924.87,"high":62926.12,"low":62902.695,"close":62913.635},{"timestamp":1726992180000,"open":62913.07,"high":62924.825,"low":62913.07,"close":62923.51},{"timestamp":1726992240000,"open":62923.505,"high":62947.14,"low":62923.505,"close":62946.58},{"timestamp":1726992300000,"open":62947.04,"high":62951.58,"low":62945.35,"close":62950.16},{"timestamp":1726992360000,"open":62950.4,"high":62959.01,"low":62949.22,"close":62958.03},{"timestamp":1726992420000,"open":62958.46,"high":62977.75,"low":62957.125,"close":62976.97},{"timestamp":1726992480000,"open":62977.28,"high":62997.585,"low":62976.97,"close":62997.585},{"timestamp":1726992540000,"open":62997.12,"high":62999.61,"low":62991.815,"close":62997.8},{"timestamp":1726992600000,"open":62997.82,"high":63003.5,"low":62995.86,"close":62998.68},{"timestamp":1726992660000,"open":62998.34,"high":63006.78,"low":62997.765,"close":63006.43},{"timestamp":1726992720000,"open":63006.45,"high":63011.77,"low":62989.28,"close":63002.3},{"timestamp":1726992780000,"open":63002.36,"high":63002.36,"low":62964.54,"close":62964.82},{"timestamp":1726992840000,"open":62964.79,"high":62969.075,"low":62963.6,"close":62969.06},{"timestamp":1726992900000,"open":62969.08,"high":62970.085,"low":62963.925,"close":62966.95},{"timestamp":1726992960000,"open":62966.69,"high":62970.525,"low":62966.04,"close":62967.21},{"timestamp":1726993020000,"open":62967.38,"high":62969.78,"low":62966.62,"close":62967.66},{"timestamp":1726993080000,"open":62967.8,"high":62986.875,"low":62967.56,"close":62986.53},{"timestamp":1726993140000,"open":62986.58,"high":62987.4,"low":62984.72,"close":62986.125},{"timestamp":1726993200000,"open":62985.54,"high":62986.96,"low":62974.34,"close":62976.91},{"timestamp":1726993260000,"open":62976.86,"high":62977.4,"low":62972.27,"close":62972.845},{"timestamp":1726993320000,"open":62972.56,"high":62976.56,"low":62972.56,"close":62976.46},{"timestamp":1726993380000,"open":62976.1,"high":62984.94,"low":62973.96,"close":62975.59},{"timestamp":1726993440000,"open":62975.63,"high":62982.53,"low":62974.3,"close":62981.64},{"timestamp":1726993500000,"open":62981.32,"high":62981.95,"low":62952.97,"close":62962.085},{"timestamp":1726993560000,"open":62962.075,"high":62977.87,"low":62962.075,"close":62971.15},{"timestamp":1726993620000,"open":62971.13,"high":62971.7,"low":62961.325,"close":62965.92},{"timestamp":1726993680000,"open":62965.88,"high":62969.5,"low":62964.48,"close":62968.94},{"timestamp":1726993740000,"open":62969.02,"high":62986.755,"low":62968.62,"close":62985.885},{"timestamp":1726993800000,"open":62986.14,"high":62989.08,"low":62985.29,"close":62985.37},{"timestamp":1726993860000,"open":62985.38,"high":62985.44,"low":62965.62,"close":62967.12},{"timestamp":1726993920000,"open":62967,"high":62969.145,"low":62962.88,"close":62964.695},{"timestamp":1726993980000,"open":62964.89,"high":62965.06,"low":62946.66,"close":62947.62},{"timestamp":1726994040000,"open":62947.14,"high":62948.14,"low":62946.76,"close":62947.6},{"timestamp":1726994100000,"open":62947,"high":62972.605,"low":62945.5,"close":62968.925},{"timestamp":1726994160000,"open":62968.34,"high":62968.925,"low":62945.06,"close":62945.34},{"timestamp":1726994220000,"open":62945.31,"high":62954.86,"low":62944.88,"close":62952.6},{"timestamp":1726994280000,"open":62952.585,"high":62965.53,"low":62952.15,"close":62963.32},{"timestamp":1726994340000,"open":62962.04,"high":62974.165,"low":62961.73,"close":62973},{"timestamp":1726994400000,"open":62972.65,"high":62973,"low":62968.92,"close":62971.18},{"timestamp":1726994460000,"open":62971.14,"high":62978.18,"low":62966.615,"close":62967.76},{"timestamp":1726994520000,"open":62967.85,"high":62975.94,"low":62958.72,"close":62975.35},{"timestamp":1726994580000,"open":62975.435,"high":62975.8,"low":62972.58,"close":62972.58},{"timestamp":1726994640000,"open":62972.96,"high":62973.66,"low":62969.18,"close":62971.47},{"timestamp":1726994700000,"open":62971.52,"high":62971.56,"low":62960.5,"close":62963.175},{"timestamp":1726994760000,"open":62961.59,"high":62971.11,"low":62961.59,"close":62968},{"timestamp":1726994820000,"open":62967.95,"high":62970.15,"low":62966.4,"close":62969.28},{"timestamp":1726994880000,"open":62969.31,"high":62978.695,"low":62969.08,"close":62977.21},{"timestamp":1726994940000,"open":62977.28,"high":62980.15,"low":62973.38,"close":62979.565},{"timestamp":1726995000000,"open":62979.55,"high":62997.145,"low":62979.48,"close":62994.26},{"timestamp":1726995060000,"open":62994.06,"high":62996.98,"low":62992.42,"close":62996.105},{"timestamp":1726995120000,"open":62996.09,"high":62998.93,"low":62992.48,"close":62998.625},{"timestamp":1726995180000,"open":62998.63,"high":63004.875,"low":62998.625,"close":63003.34},{"timestamp":1726995240000,"open":63003.81,"high":63007.705,"low":63001.16,"close":63003.14},{"timestamp":1726995300000,"open":63003.22,"high":63008.04,"low":63001.72,"close":63004.14},{"timestamp":1726995360000,"open":63004.36,"high":63008.22,"low":63004.14,"close":63007.84},{"timestamp":1726995420000,"open":63007.86,"high":63012.145,"low":63007.7,"close":63010.04},{"timestamp":1726995480000,"open":63011.24,"high":63027.74,"low":63009.34,"close":63026.165},{"timestamp":1726995540000,"open":63026.165,"high":63039.59,"low":63025.57,"close":63027.08},{"timestamp":1726995600000,"open":63027.11,"high":63027.16,"low":63001.76,"close":63003.86},{"timestamp":1726995660000,"open":63004.01,"high":63010.535,"low":63003.37,"close":63009.88},{"timestamp":1726995720000,"open":63010.26,"high":63010.58,"low":63001.88,"close":63004.76},{"timestamp":1726995780000,"open":63004.72,"high":63005.295,"low":63002.935,"close":63005.02},{"timestamp":1726995840000,"open":63005.06,"high":63005.695,"low":62988.61,"close":62994.74},{"timestamp":1726995900000,"open":62994.06,"high":62994.74,"low":62897.35,"close":62899.445},{"timestamp":1726995960000,"open":62897.74,"high":62903.625,"low":62848.21,"close":62871.045},{"timestamp":1726996020000,"open":62871.345,"high":62888.34,"low":62867.72,"close":62887.77},{"timestamp":1726996080000,"open":62887.12,"high":62899.16,"low":62841.59,"close":62851.47},{"timestamp":1726996140000,"open":62851.01,"high":62860.53,"low":62827.76,"close":62828.56},{"timestamp":1726996200000,"open":62828.28,"high":62853.935,"low":62828.22,"close":62841.26},{"timestamp":1726996260000,"open":62841.22,"high":62863.65,"low":62835.66,"close":62837.98},{"timestamp":1726996320000,"open":62838.02,"high":62885.06,"low":62837.2,"close":62874.395},{"timestamp":1726996380000,"open":62874.385,"high":62875.2,"low":62871.675,"close":62874.43},{"timestamp":1726996440000,"open":62874.28,"high":62876.95,"low":62870.52,"close":62875.45},{"timestamp":1726996500000,"open":62875.395,"high":62885.15,"low":62873.405,"close":62879.08},{"timestamp":1726996560000,"open":62877.315,"high":62879.08,"low":62855.88,"close":62861.58},{"timestamp":1726996620000,"open":62861.53,"high":62866.14,"low":62837.76,"close":62842.47},{"timestamp":1726996680000,"open":62840.99,"high":62866.825,"low":62840.17,"close":62856.845},{"timestamp":1726996740000,"open":62855.84,"high":62867.14,"low":62851.23,"close":62851.54},{"timestamp":1726996800000,"open":62851.53,"high":62863.79,"low":62850.455,"close":62862.74},{"timestamp":1726996860000,"open":62862.92,"high":62863.16,"low":62830.26,"close":62831.02},{"timestamp":1726996920000,"open":62830.96,"high":62832.08,"low":62822.08,"close":62822.48},{"timestamp":1726996980000,"open":62822.72,"high":62834.455,"low":62821.96,"close":62833.06},{"timestamp":1726997040000,"open":62834.16,"high":62834.44,"low":62824.7,"close":62826.28},{"timestamp":1726997100000,"open":62826.2,"high":62827.52,"low":62799.19,"close":62799.42},{"timestamp":1726997160000,"open":62799.65,"high":62814.69,"low":62797.4,"close":62800.61},{"timestamp":1726997220000,"open":62800.06,"high":62824.42,"low":62800.06,"close":62808.66},{"timestamp":1726997280000,"open":62808.35,"high":62815.085,"low":62801.82,"close":62805.58},{"timestamp":1726997340000,"open":62805.45,"high":62809.68,"low":62803.28,"close":62805.88},{"timestamp":1726997400000,"open":62806.25,"high":62806.25,"low":62798.51,"close":62799.34},{"timestamp":1726997460000,"open":62799.06,"high":62828.65,"low":62794.29,"close":62825.7},{"timestamp":1726997520000,"open":62825.69,"high":62838.13,"low":62823.485,"close":62833.33},{"timestamp":1726997580000,"open":62833.325,"high":62833.62,"low":62800.65,"close":62816.505},{"timestamp":1726997640000,"open":62816.515,"high":62844.32,"low":62816.505,"close":62834.755},{"timestamp":1726997700000,"open":62834.765,"high":62856.055,"low":62817.69,"close":62854.32},{"timestamp":1726997760000,"open":62854.13,"high":62854.94,"low":62815.55,"close":62816.05},{"timestamp":1726997820000,"open":62814.92,"high":62825.1,"low":62809.33,"close":62810.12},{"timestamp":1726997880000,"open":62809.63,"high":62811.54,"low":62806.63,"close":62808.86},{"timestamp":1726997940000,"open":62808.65,"high":62817.775,"low":62808.65,"close":62812.39},{"timestamp":1726998000000,"open":62812.28,"high":62813.34,"low":62796.69,"close":62797.32},{"timestamp":1726998060000,"open":62797.16,"high":62808.83,"low":62796.26,"close":62796.94},{"timestamp":1726998120000,"open":62796.6,"high":62797.36,"low":62789.97,"close":62790.54},{"timestamp":1726998180000,"open":62790.59,"high":62790.8,"low":62696.88,"close":62719.33},{"timestamp":1726998240000,"open":62719.36,"high":62730.185,"low":62670.33,"close":62670.57},{"timestamp":1726998300000,"open":62670.87,"high":62698.95,"low":62669.82,"close":62694.34},{"timestamp":1726998360000,"open":62694.86,"high":62707.815,"low":62675.4,"close":62696.95},{"timestamp":1726998420000,"open":62696.42,"high":62709.02,"low":62694.99,"close":62707.19},{"timestamp":1726998480000,"open":62707.46,"high":62719.74,"low":62706.08,"close":62706.22},{"timestamp":1726998540000,"open":62706.78,"high":62707.08,"low":62675.52,"close":62696.635},{"timestamp":1726998600000,"open":62696.74,"high":62733.375,"low":62682.86,"close":62727.16},{"timestamp":1726998660000,"open":62727.26,"high":62759.9,"low":62721.96,"close":62758.68},{"timestamp":1726998720000,"open":62759.015,"high":62761.615,"low":62746.34,"close":62753.43},{"timestamp":1726998780000,"open":62752.93,"high":62753.825,"low":62748.35,"close":62749.62},{"timestamp":1726998840000,"open":62749.74,"high":62751.45,"low":62726.42,"close":62726.42},{"timestamp":1726998900000,"open":62723.6,"high":62726.42,"low":62685.38,"close":62701.995},{"timestamp":1726998960000,"open":62702.075,"high":62731.32,"low":62701.995,"close":62727.72},{"timestamp":1726999020000,"open":62728.1,"high":62729.35,"low":62716.205,"close":62718.965},{"timestamp":1726999080000,"open":62718.62,"high":62743.76,"low":62717.4,"close":62742.93},{"timestamp":1726999140000,"open":62742.96,"high":62742.96,"low":62704.64,"close":62707.565},{"timestamp":1726999200000,"open":62707.24,"high":62716.53,"low":62704.02,"close":62714.1},{"timestamp":1726999260000,"open":62713.81,"high":62732.35,"low":62711.23,"close":62727.12},{"timestamp":1726999320000,"open":62727.09,"high":62731.87,"low":62715.775,"close":62719.71},{"timestamp":1726999380000,"open":62719.66,"high":62740,"low":62714.67,"close":62740},{"timestamp":1726999440000,"open":62740.79,"high":62756.67,"low":62740,"close":62747.59},{"timestamp":1726999500000,"open":62747.42,"high":62757.84,"low":62746.76,"close":62751.33},{"timestamp":1726999560000,"open":62751.35,"high":62758.4,"low":62749.9,"close":62757.86},{"timestamp":1726999620000,"open":62757.54,"high":62780.2,"low":62754.555,"close":62779.96},{"timestamp":1726999680000,"open":62779.35,"high":62779.96,"low":62722.95,"close":62725.05},{"timestamp":1726999740000,"open":62725.38,"high":62729.24,"low":62724.82,"close":62725.89},{"timestamp":1726999800000,"open":62725.39,"high":62750.655,"low":62725.3,"close":62732.375},{"timestamp":1726999860000,"open":62732.74,"high":62739.675,"low":62732.375,"close":62739.355},{"timestamp":1726999920000,"open":62739.995,"high":62749.16,"low":62725.26,"close":62725.99},{"timestamp":1726999980000,"open":62725.7,"high":62726.3,"low":62703.355,"close":62705.885},{"timestamp":1727000040000,"open":62705.9,"high":62721.57,"low":62705.885,"close":62708.09},{"timestamp":1727000100000,"open":62707.98,"high":62740.38,"low":62707.96,"close":62736.565},{"timestamp":1727000160000,"open":62735.26,"high":62744.25,"low":62735.26,"close":62743.96},{"timestamp":1727000220000,"open":62743.8,"high":62744.84,"low":62715.84,"close":62722.67},{"timestamp":1727000280000,"open":62722.655,"high":62726.095,"low":62710.34,"close":62715.76},{"timestamp":1727000340000,"open":62715.18,"high":62716.75,"low":62710.055,"close":62711.075},{"timestamp":1727000400000,"open":62711.72,"high":62715.195,"low":62711.075,"close":62712.44},{"timestamp":1727000460000,"open":62711.77,"high":62713.56,"low":62710.155,"close":62712.865},{"timestamp":1727000520000,"open":62712.82,"high":62713.505,"low":62706.085,"close":62707.3},{"timestamp":1727000580000,"open":62707.27,"high":62708.02,"low":62681.9,"close":62682.82},{"timestamp":1727000640000,"open":62682.64,"high":62692.45,"low":62681.21,"close":62682.46},{"timestamp":1727000700000,"open":62682.12,"high":62695.545,"low":62682,"close":62689.6},{"timestamp":1727000760000,"open":62689.93,"high":62713.44,"low":62688.56,"close":62712.255},{"timestamp":1727000820000,"open":62712.045,"high":62717.89,"low":62711.58,"close":62712.895},{"timestamp":1727000880000,"open":62711.54,"high":62748.28,"low":62710.69,"close":62746.57},{"timestamp":1727000940000,"open":62746.62,"high":62749.02,"low":62735.025,"close":62738.07},{"timestamp":1727001000000,"open":62737.74,"high":62738.77,"low":62729.985,"close":62730.305},{"timestamp":1727001060000,"open":62731.925,"high":62731.925,"low":62706.015,"close":62709.92},{"timestamp":1727001120000,"open":62709.6,"high":62725.51,"low":62709.415,"close":62721.915},{"timestamp":1727001180000,"open":62722.535,"high":62722.535,"low":62700.34,"close":62701.905},{"timestamp":1727001240000,"open":62701.995,"high":62703.95,"low":62695.56,"close":62696.12},{"timestamp":1727001300000,"open":62696,"high":62714.865,"low":62696,"close":62710.55},{"timestamp":1727001360000,"open":62710.23,"high":62712.78,"low":62683.21,"close":62683.68},{"timestamp":1727001420000,"open":62683.42,"high":62694.08,"low":62683.32,"close":62693.92},{"timestamp":1727001480000,"open":62693.62,"high":62694.19,"low":62668.68,"close":62668.68},{"timestamp":1727001540000,"open":62669.3,"high":62669.54,"low":62615.81,"close":62615.81},{"timestamp":1727001600000,"open":62615.83,"high":62626.07,"low":62611.76,"close":62616.54},{"timestamp":1727001660000,"open":62616.58,"high":62617.32,"low":62599.08,"close":62599.81},{"timestamp":1727001720000,"open":62599.48,"high":62607.73,"low":62564.22,"close":62572.98},{"timestamp":1727001780000,"open":62573.22,"high":62645.5,"low":62572.98,"close":62641.505},{"timestamp":1727001840000,"open":62641.305,"high":62654.52,"low":62633.735,"close":62652.64},{"timestamp":1727001900000,"open":62652.45,"high":62653.57,"low":62620.405,"close":62626.83},{"timestamp":1727001960000,"open":62627.31,"high":62640.51,"low":62611.12,"close":62611.72},{"timestamp":1727002020000,"open":62611.88,"high":62613.04,"low":62592.57,"close":62597.83},{"timestamp":1727002080000,"open":62596.4,"high":62649.08,"low":62590.64,"close":62638.205},{"timestamp":1727002140000,"open":62638.74,"high":62651.94,"low":62628.425,"close":62650.6},{"timestamp":1727002200000,"open":62649.95,"high":62651.94,"low":62649.95,"close":62650.52},{"timestamp":1727002260000,"open":62650.9,"high":62661.14,"low":62649.565,"close":62659.92},{"timestamp":1727002320000,"open":62660.33,"high":62666.6,"low":62659.63,"close":62661.78},{"timestamp":1727002380000,"open":62661.77,"high":62666,"low":62661.77,"close":62664.1},{"timestamp":1727002440000,"open":62663.54,"high":62667.45,"low":62661.58,"close":62666.94},{"timestamp":1727002500000,"open":62666.91,"high":62667.48,"low":62629.565,"close":62637.115},{"timestamp":1727002560000,"open":62637.12,"high":62647.76,"low":62637.115,"close":62640.02},{"timestamp":1727002620000,"open":62640.385,"high":62662.62,"low":62640.02,"close":62661.85},{"timestamp":1727002680000,"open":62661.91,"high":62662.4,"low":62649.375,"close":62652.19},{"timestamp":1727002740000,"open":62652.52,"high":62663.58,"low":62651.75,"close":62663.32},{"timestamp":1727002800000,"open":62663.06,"high":62663.32,"low":62641.53,"close":62643.565},{"timestamp":1727002860000,"open":62644.555,"high":62677.2,"low":62643.565,"close":62676.86},{"timestamp":1727002920000,"open":62676.84,"high":62679.26,"low":62648,"close":62654.28},{"timestamp":1727002980000,"open":62653.955,"high":62657.755,"low":62633.6,"close":62633.88},{"timestamp":1727003040000,"open":62634.01,"high":62640.1,"low":62617.415,"close":62618.69},{"timestamp":1727003100000,"open":62618.375,"high":62661.9,"low":62593.52,"close":62654.405},{"timestamp":1727003160000,"open":62655.68,"high":62663.74,"low":62614.77,"close":62631.3},{"timestamp":1727003220000,"open":62631.45,"high":62631.45,"low":62601.305,"close":62604.375},{"timestamp":1727003280000,"open":62604.69,"high":62620.02,"low":62603.98,"close":62617.33},{"timestamp":1727003340000,"open":62617.335,"high":62617.335,"low":62597.6,"close":62598.87},{"timestamp":1727003400000,"open":62598.815,"high":62610.25,"low":62597.75,"close":62608.59},{"timestamp":1727003460000,"open":62608.605,"high":62608.62,"low":62593.01,"close":62593.01},{"timestamp":1727003520000,"open":62592.78,"high":62598.625,"low":62586.88,"close":62595},{"timestamp":1727003580000,"open":62594.965,"high":62596.01,"low":62591.84,"close":62593.715},{"timestamp":1727003640000,"open":62594.03,"high":62597.46,"low":62588.68,"close":62589.6},{"timestamp":1727003700000,"open":62589.29,"high":62594.36,"low":62570.07,"close":62570.3},{"timestamp":1727003760000,"open":62570.23,"high":62584.065,"low":62568.48,"close":62583.14},{"timestamp":1727003820000,"open":62583.18,"high":62632.265,"low":62578.125,"close":62628.76},{"timestamp":1727003880000,"open":62631.35,"high":62654.8,"low":62628.01,"close":62654.52},{"timestamp":1727003940000,"open":62654.2,"high":62654.52,"low":62639.76,"close":62646.92},{"timestamp":1727004000000,"open":62647.535,"high":62651.47,"low":62646.92,"close":62650.69},{"timestamp":1727004060000,"open":62650.8,"high":62742.54,"low":62648.935,"close":62742.54},{"timestamp":1727004120000,"open":62746.71,"high":62747.395,"low":62735.855,"close":62737.48},{"timestamp":1727004180000,"open":62737.27,"high":62758.82,"low":62732.645,"close":62756.675},{"timestamp":1727004240000,"open":62756.66,"high":62757.035,"low":62727.2,"close":62727.82},{"timestamp":1727004300000,"open":62727.825,"high":62744,"low":62727.375,"close":62743.2},{"timestamp":1727004360000,"open":62743.185,"high":62743.475,"low":62721.265,"close":62722.485},{"timestamp":1727004420000,"open":62722.315,"high":62725.86,"low":62721.67,"close":62725.155},{"timestamp":1727004480000,"open":62725.13,"high":62736.4,"low":62724.905,"close":62732.38},{"timestamp":1727004540000,"open":62732.06,"high":62738.865,"low":62731.68,"close":62736.96},{"timestamp":1727004600000,"open":62736.655,"high":62738.73,"low":62731.25,"close":62736.045},{"timestamp":1727004660000,"open":62735.91,"high":62755.625,"low":62735.145,"close":62754.935},{"timestamp":1727004720000,"open":62755.24,"high":62782.04,"low":62753.625,"close":62776.315},{"timestamp":1727004780000,"open":62776.39,"high":62776.695,"low":62741.745,"close":62776.43},{"timestamp":1727004840000,"open":62776.48,"high":62776.49,"low":62761.91,"close":62762.285},{"timestamp":1727004900000,"open":62762.58,"high":62813.86,"low":62751.215,"close":62813.86},{"timestamp":1727004960000,"open":62813.84,"high":62833.64,"low":62800.545,"close":62829.34},{"timestamp":1727005020000,"open":62829.17,"high":62829.34,"low":62797.835,"close":62803.785},{"timestamp":1727005080000,"open":62804.68,"high":62828.835,"low":62802.585,"close":62828.74},{"timestamp":1727005140000,"open":62828.725,"high":62842.16,"low":62828.7,"close":62836.355},{"timestamp":1727005200000,"open":62836.36,"high":62836.945,"low":62814.255,"close":62817.64},{"timestamp":1727005260000,"open":62817.945,"high":62834.745,"low":62814.98,"close":62833.155},{"timestamp":1727005320000,"open":62833.145,"high":62833.57,"low":62826.28,"close":62830.69},{"timestamp":1727005380000,"open":62830.525,"high":62832.26,"low":62803.935,"close":62812.16},{"timestamp":1727005440000,"open":62811.76,"high":62812.83,"low":62800.555,"close":62801.145},{"timestamp":1727005500000,"open":62801.09,"high":62813.82,"low":62785.53,"close":62787.415},{"timestamp":1727005560000,"open":62787.4,"high":62791.32,"low":62775.1,"close":62791.26},{"timestamp":1727005620000,"open":62791.435,"high":62810.94,"low":62791.26,"close":62808.92},{"timestamp":1727005680000,"open":62808.9,"high":62816.185,"low":62807.56,"close":62815.985},{"timestamp":1727005740000,"open":62815.99,"high":62819.22,"low":62815.985,"close":62819.08},{"timestamp":1727005800000,"open":62818.54,"high":62819.08,"low":62797.67,"close":62801.18},{"timestamp":1727005860000,"open":62800.69,"high":62818.38,"low":62800.5,"close":62817.7},{"timestamp":1727005920000,"open":62817.58,"high":62837.35,"low":62817.2,"close":62822.47},{"timestamp":1727005980000,"open":62822.42,"high":62825.28,"low":62799.36,"close":62807.5},{"timestamp":1727006040000,"open":62807.43,"high":62811.48,"low":62805.63,"close":62807.77},{"timestamp":1727006100000,"open":62808.32,"high":62812.38,"low":62789.45,"close":62794.315},{"timestamp":1727006160000,"open":62794.19,"high":62795.66,"low":62784.885,"close":62785.23},{"timestamp":1727006220000,"open":62785.26,"high":62792.32,"low":62785.22,"close":62790.87},{"timestamp":1727006280000,"open":62790.96,"high":62794.1,"low":62786.66,"close":62787.53},{"timestamp":1727006340000,"open":62787.545,"high":62789.83,"low":62782.88,"close":62783.455},{"timestamp":1727006400000,"open":62783.43,"high":62796.395,"low":62770.16,"close":62794.41},{"timestamp":1727006460000,"open":62794.6,"high":62814.4,"low":62793.86,"close":62813.17},{"timestamp":1727006520000,"open":62813.9,"high":62832.495,"low":62813.17,"close":62827.76},{"timestamp":1727006580000,"open":62827.8,"high":62827.9,"low":62818.93,"close":62821.42},{"timestamp":1727006640000,"open":62821.33,"high":62840.42,"low":62820.9,"close":62839.5},{"timestamp":1727006700000,"open":62839.14,"high":62840.06,"low":62811.78,"close":62819.56},{"timestamp":1727006760000,"open":62819.27,"high":62839.8,"low":62819.27,"close":62839.46},{"timestamp":1727006820000,"open":62839.16,"high":62842.38,"low":62838.76,"close":62841.36},{"timestamp":1727006880000,"open":62841.2,"high":62842.76,"low":62840.84,"close":62842.33},{"timestamp":1727006940000,"open":62842.5,"high":62842.89,"low":62841.45,"close":62842.27},{"timestamp":1727007000000,"open":62841.94,"high":62842.86,"low":62818.38,"close":62825.86},{"timestamp":1727007060000,"open":62825.565,"high":62856.59,"low":62825.565,"close":62855.64},{"timestamp":1727007120000,"open":62855.74,"high":62856.48,"low":62838.22,"close":62838.61},{"timestamp":1727007180000,"open":62838.76,"high":62852.97,"low":62838.46,"close":62850.225},{"timestamp":1727007240000,"open":62849.92,"high":62874.05,"low":62843.81,"close":62873.4},{"timestamp":1727007300000,"open":62885.11,"high":62915.46,"low":62873.4,"close":62914.98},{"timestamp":1727007360000,"open":62914.62,"high":62926.92,"low":62914,"close":62922.22},{"timestamp":1727007420000,"open":62921.7,"high":62922.22,"low":62876.915,"close":62876.915},{"timestamp":1727007480000,"open":62876.61,"high":62888.24,"low":62871.17,"close":62879.285},{"timestamp":1727007540000,"open":62879.265,"high":62879.285,"low":62856.02,"close":62867.305},{"timestamp":1727007600000,"open":62867.61,"high":62808.73,"low":62799.06,"close":62799.53},{"timestamp":1727007660000,"open":62800.02,"high":62823.73,"low":62782.825,"close":62821.655},{"timestamp":1727007720000,"open":62820.165,"high":62836.35,"low":62815.22,"close":62835.48},{"timestamp":1727007780000,"open":62835.63,"high":62870.99,"low":62817.06,"close":62870.76},{"timestamp":1727007840000,"open":62870.04,"high":62870.76,"low":62847.83,"close":62868.41},{"timestamp":1727007900000,"open":62868.17,"high":62868.84,"low":62845.35,"close":62845.83},{"timestamp":1727007960000,"open":62845.4,"high":62849.47,"low":62844.745,"close":62846.3},{"timestamp":1727008020000,"open":62846.8,"high":62847.76,"low":62829.93,"close":62830.5},{"timestamp":1727008080000,"open":62830.7,"high":62831.06,"low":62809.72,"close":62811.02},{"timestamp":1727008140000,"open":62810.96,"high":62813.365,"low":62801.61,"close":62804.705},{"timestamp":1727008200000,"open":62804.72,"high":62804.73,"low":62792.22,"close":62802.03},{"timestamp":1727008260000,"open":62801.115,"high":62828.04,"low":62791.96,"close":62792.52},{"timestamp":1727008320000,"open":62792.4,"high":62818.1,"low":62792.3,"close":62817.32},{"timestamp":1727008380000,"open":62817.32,"high":62817.32,"low":62799.16,"close":62799.2},{"timestamp":1727008440000,"open":62800.06,"high":62800.18,"low":62791.12,"close":62791.79},{"timestamp":1727008500000,"open":62791.92,"high":62792.22,"low":62775.62,"close":62776.14},{"timestamp":1727008560000,"open":62775.65,"high":62776.14,"low":62763.04,"close":62763.72},{"timestamp":1727008620000,"open":62763.44,"high":62764.27,"low":62760.12,"close":62760.74},{"timestamp":1727008680000,"open":62761.24,"high":62763.39,"low":62759.5,"close":62759.5},{"timestamp":1727008740000,"open":62760.42,"high":62760.77,"low":62759.5,"close":62760.26},{"timestamp":1727008800000,"open":62760.2,"high":62762.56,"low":62754.74,"close":62755.28},{"timestamp":1727008860000,"open":62755.08,"high":62796.005,"low":62754.72,"close":62785.25},{"timestamp":1727008920000,"open":62785.22,"high":62785.25,"low":62766.5,"close":62767.46},{"timestamp":1727008980000,"open":62766.72,"high":62782.08,"low":62766.1,"close":62777.17},{"timestamp":1727009040000,"open":62777.155,"high":62788.32,"low":62773.05,"close":62786.515},{"timestamp":1727009100000,"open":62786.535,"high":62826.32,"low":62780.89,"close":62826.01},{"timestamp":1727009160000,"open":62826.58,"high":62839.53,"low":62825.72,"close":62838.42},{"timestamp":1727009220000,"open":62838.22,"high":62838.58,"low":62824.06,"close":62829.555},{"timestamp":1727009280000,"open":62828.905,"high":62832.27,"low":62825.52,"close":62831.1},{"timestamp":1727009340000,"open":62830.785,"high":62831.1,"low":62808.82,"close":62810.88},{"timestamp":1727009400000,"open":62810.905,"high":62812.965,"low":62798.46,"close":62802.94},{"timestamp":1727009460000,"open":62802.98,"high":62813.98,"low":62796.04,"close":62813.34},{"timestamp":1727009520000,"open":62813.345,"high":62813.345,"low":62805.59,"close":62812.05},{"timestamp":1727009580000,"open":62812.06,"high":62837.91,"low":62811.54,"close":62837.28},{"timestamp":1727009640000,"open":62837.74,"high":62840.08,"low":62819.205,"close":62819.205},{"timestamp":1727009700000,"open":62819.525,"high":62819.525,"low":62805.59,"close":62807.68},{"timestamp":1727009760000,"open":62807.62,"high":62808.09,"low":62787.52,"close":62788.925},{"timestamp":1727009820000,"open":62788.935,"high":62805.725,"low":62788.9,"close":62802.485},{"timestamp":1727009880000,"open":62802.49,"high":62802.49,"low":62778.135,"close":62779.16},{"timestamp":1727009940000,"open":62779.04,"high":62788.23,"low":62777.4,"close":62787.405},{"timestamp":1727010000000,"open":62787.2,"high":62795.37,"low":62740.08,"close":62750.315},{"timestamp":1727010060000,"open":62750.37,"high":62780.395,"low":62750.315,"close":62780.395},{"timestamp":1727010120000,"open":62780.07,"high":62781.55,"low":62771.77,"close":62773.92},{"timestamp":1727010180000,"open":62774.07,"high":62796.215,"low":62773.13,"close":62794.14},{"timestamp":1727010240000,"open":62793.44,"high":62803.01,"low":62793.29,"close":62802.3},{"timestamp":1727010300000,"open":62802.605,"high":62805.08,"low":62801.15,"close":62803.99},{"timestamp":1727010360000,"open":62804.25,"high":62804.6,"low":62761.165,"close":62762.66},{"timestamp":1727010420000,"open":62762.65,"high":62775,"low":62761.9,"close":62770.16},{"timestamp":1727010480000,"open":62769.18,"high":62773.57,"low":62765.9,"close":62766.86},{"timestamp":1727010540000,"open":62767.14,"high":62768.175,"low":62739.88,"close":62740.38},{"timestamp":1727010600000,"open":62740.1,"high":62747.915,"low":62739.56,"close":62745.13},{"timestamp":1727010660000,"open":62745.16,"high":62759.84,"low":62739.5,"close":62757.3},{"timestamp":1727010720000,"open":62757.38,"high":62813.885,"low":62757.18,"close":62807.75},{"timestamp":1727010780000,"open":62807.62,"high":62807.75,"low":62792.415,"close":62798.095},{"timestamp":1727010840000,"open":62797.9,"high":62834.35,"low":62797.45,"close":62833.015},{"timestamp":1727010900000,"open":62832.68,"high":62833.015,"low":62822.91,"close":62831.66},{"timestamp":1727010960000,"open":62831.87,"high":62840.08,"low":62831.5,"close":62836.175},{"timestamp":1727011020000,"open":62836.18,"high":62836.19,"low":62810.02,"close":62817.31},{"timestamp":1727011080000,"open":62817.335,"high":62836.62,"low":62814.42,"close":62816.7},{"timestamp":1727011140000,"open":62816.44,"high":62817.305,"low":62797.725,"close":62803.72},{"timestamp":1727011200000,"open":62804.06,"high":62804.59,"low":62756.61,"close":62767.38},{"timestamp":1727011260000,"open":62767.17,"high":62795.655,"low":62744.42,"close":62745.1},{"timestamp":1727011320000,"open":62743.84,"high":62748.325,"low":62727.68,"close":62728.56},{"timestamp":1727011380000,"open":62728.64,"high":62739.22,"low":62728.11,"close":62730.72},{"timestamp":1727011440000,"open":62731.24,"high":62737.075,"low":62715.53,"close":62716.98},{"timestamp":1727011500000,"open":62717.67,"high":62751.18,"low":62716.98,"close":62745.705},{"timestamp":1727011560000,"open":62744.52,"high":62747.32,"low":62737.49,"close":62743.21},{"timestamp":1727011620000,"open":62743.06,"high":62757.2,"low":62742.51,"close":62751.34},{"timestamp":1727011680000,"open":62751.4,"high":62751.54,"low":62738.9,"close":62740.275},{"timestamp":1727011740000,"open":62740.29,"high":62744.56,"low":62733.64,"close":62735.15},{"timestamp":1727011800000,"open":62735.49,"high":62735.49,"low":62726.73,"close":62726.92},{"timestamp":1727011860000,"open":62726.98,"high":62735.605,"low":62713.19,"close":62716.64},{"timestamp":1727011920000,"open":62717.06,"high":62740.59,"low":62715.2,"close":62723.04},{"timestamp":1727011980000,"open":62723.06,"high":62723.24,"low":62676.385,"close":62679.46},{"timestamp":1727012040000,"open":62678.66,"high":62679.46,"low":62669.85,"close":62670.46},{"timestamp":1727012100000,"open":62670.96,"high":62680.295,"low":62647.42,"close":62647.6},{"timestamp":1727012160000,"open":62647.93,"high":62669.69,"low":62647.54,"close":62666.5},{"timestamp":1727012220000,"open":62666.485,"high":62685.29,"low":62649.65,"close":62655.855},{"timestamp":1727012280000,"open":62654.88,"high":62658.43,"low":62643.08,"close":62643.08},{"timestamp":1727012340000,"open":62642.96,"high":62643.7,"low":62610.5,"close":62610.82},{"timestamp":1727012400000,"open":62611.09,"high":62631.84,"low":62610.23,"close":62631.28},{"timestamp":1727012460000,"open":62631.32,"high":62635.02,"low":62619.72,"close":62621.415},{"timestamp":1727012520000,"open":62621.4,"high":62626.19,"low":62613.9,"close":62625.12},{"timestamp":1727012580000,"open":62625.06,"high":62639.84,"low":62612.54,"close":62638.75},{"timestamp":1727012640000,"open":62638.52,"high":62655.275,"low":62638.52,"close":62651.34},{"timestamp":1727012700000,"open":62651.16,"high":62651.34,"low":62612.7,"close":62621.16},{"timestamp":1727012760000,"open":62621.04,"high":62622.8,"low":62612.76,"close":62615.54},{"timestamp":1727012820000,"open":62615.41,"high":62615.54,"low":62594.66,"close":62594.83},{"timestamp":1727012880000,"open":62595.3,"high":62598.08,"low":62573.44,"close":62573.76},{"timestamp":1727012940000,"open":62573.96,"high":62628.965,"low":62573.52,"close":62606.92},{"timestamp":1727013000000,"open":62607.52,"high":62624.005,"low":62597.675,"close":62614.075},{"timestamp":1727013060000,"open":62614.37,"high":62617.89,"low":62610.9,"close":62613.34},{"timestamp":1727013120000,"open":62613.38,"high":62629.14,"low":62612.78,"close":62622.9},{"timestamp":1727013180000,"open":62622.885,"high":62627.45,"low":62616.405,"close":62621.39},{"timestamp":1727013240000,"open":62622.425,"high":62639.68,"low":62619.15,"close":62619.15},{"timestamp":1727013300000,"open":62618.94,"high":62633.845,"low":62617.06,"close":62629.52},{"timestamp":1727013360000,"open":62629.38,"high":62632.23,"low":62615.19,"close":62615.505},{"timestamp":1727013420000,"open":62615.51,"high":62628.36,"low":62615.41,"close":62617.175},{"timestamp":1727013480000,"open":62616.73,"high":62617.88,"low":62596.22,"close":62598.745},{"timestamp":1727013540000,"open":62599.08,"high":62604.66,"low":62587.84,"close":62591.86},{"timestamp":1727013600000,"open":62592.26,"high":62609.84,"low":62587.03,"close":62609.84},{"timestamp":1727013660000,"open":62609.65,"high":62617.96,"low":62608.22,"close":62616.22},{"timestamp":1727013720000,"open":62616.545,"high":62616.715,"low":62571.31,"close":62574.71},{"timestamp":1727013780000,"open":62574.33,"high":62575.1,"low":62559.39,"close":62564.26},{"timestamp":1727013840000,"open":62564.7,"high":62564.7,"low":62512.96,"close":62513.88},{"timestamp":1727013900000,"open":62514.3,"high":62544.465,"low":62513.38,"close":62539.11},{"timestamp":1727013960000,"open":62539.14,"high":62539.14,"low":62520.72,"close":62531.175},{"timestamp":1727014020000,"open":62530.13,"high":62531.175,"low":62476.44,"close":62490.185},{"timestamp":1727014080000,"open":62490.505,"high":62519.57,"low":62486.02,"close":62504.1},{"timestamp":1727014140000,"open":62508.77,"high":62511.405,"low":62489.61,"close":62508.99},{"timestamp":1727014200000,"open":62509.32,"high":62594.8,"low":62508.99,"close":62594.8},{"timestamp":1727014260000,"open":62594.7,"high":62648.32,"low":62594.7,"close":62648.24},{"timestamp":1727014320000,"open":62648.4,"high":62655.8,"low":62635.2,"close":62646.06},{"timestamp":1727014380000,"open":62645.96,"high":62651.01,"low":62637.705,"close":62651.01},{"timestamp":1727014440000,"open":62651.58,"high":62671.25,"low":62651.01,"close":62671.25},{"timestamp":1727014500000,"open":62671.26,"high":62686.8,"low":62660.065,"close":62686.08},{"timestamp":1727014560000,"open":62686.4,"high":62693.03,"low":62662.51,"close":62669.085},{"timestamp":1727014620000,"open":62668.045,"high":62695.62,"low":62664.34,"close":62687.5},{"timestamp":1727014680000,"open":62687.98,"high":62688.86,"low":62641.24,"close":62644.105},{"timestamp":1727014740000,"open":62644.65,"high":62671.42,"low":62644.105,"close":62670.45},{"timestamp":1727014800000,"open":62670.89,"high":62672.19,"low":62643.61,"close":62648.24},{"timestamp":1727014860000,"open":62648.51,"high":62679.55,"low":62631.25,"close":62634.565},{"timestamp":1727014920000,"open":62633.84,"high":62646.83,"low":62602.005,"close":62605.175},{"timestamp":1727014980000,"open":62604.865,"high":62610.125,"low":62577.24,"close":62577.3},{"timestamp":1727015040000,"open":62577.74,"high":62580.295,"low":62558.22,"close":62558.44},{"timestamp":1727015100000,"open":62559.1,"high":62580.98,"low":62558.42,"close":62573.71},{"timestamp":1727015160000,"open":62574.21,"high":62574.21,"low":62560.17,"close":62560.45},{"timestamp":1727015220000,"open":62560.93,"high":62560.93,"low":62508.04,"close":62517.52},{"timestamp":1727015280000,"open":62517.85,"high":62541.905,"low":62517.14,"close":62529.235},{"timestamp":1727015340000,"open":62529.26,"high":62541.31,"low":62527.29,"close":62538.82},{"timestamp":1727015400000,"open":62538.62,"high":62538.82,"low":62500.02,"close":62500.02},{"timestamp":1727015460000,"open":62500.14,"high":62523.935,"low":62477.32,"close":62518.24},{"timestamp":1727015520000,"open":62523.505,"high":62560.84,"low":62515.53,"close":62558.895},{"timestamp":1727015580000,"open":62559.81,"high":62592.93,"low":62558.895,"close":62566.74},{"timestamp":1727015640000,"open":62566.405,"high":62577.27,"low":62541.03,"close":62544.84},{"timestamp":1727015700000,"open":62544.485,"high":62580.35,"low":62544.485,"close":62578.07},{"timestamp":1727015760000,"open":62575.05,"high":62593.09,"low":62573.48,"close":62592.44},{"timestamp":1727015820000,"open":62591.235,"high":62595.9,"low":62587.64,"close":62595.24},{"timestamp":1727015880000,"open":62595.72,"high":62595.72,"low":62569.64,"close":62570.14},{"timestamp":1727015940000,"open":62569.96,"high":62589.14,"low":62568.07,"close":62588.92},{"timestamp":1727016000000,"open":62588.03,"high":62588.92,"low":62535.96,"close":62539.32},{"timestamp":1727016060000,"open":62539.31,"high":62580.905,"low":62539.31,"close":62579.56},{"timestamp":1727016120000,"open":62579.555,"high":62579.585,"low":62491.44,"close":62508.335},{"timestamp":1727016180000,"open":62505.35,"high":62532.335,"low":62502.16,"close":62529.32},{"timestamp":1727016240000,"open":62529.9,"high":62549.275,"low":62529.045,"close":62548.655},{"timestamp":1727016300000,"open":62548.64,"high":62586.36,"low":62541.6,"close":62581.34},{"timestamp":1727016360000,"open":62581.315,"high":62625.58,"low":62579.9,"close":62622.17},{"timestamp":1727016420000,"open":62622.82,"high":62626.38,"low":62614.12,"close":62615.115},{"timestamp":1727016480000,"open":62615.445,"high":62622.38,"low":62614.78,"close":62618.99},{"timestamp":1727016540000,"open":62618.97,"high":62626.46,"low":62618.63,"close":62625.68},{"timestamp":1727016600000,"open":62625.2,"high":62626.08,"low":62614.74,"close":62624.76},{"timestamp":1727016660000,"open":62623.82,"high":62639,"low":62623.82,"close":62638.38},{"timestamp":1727016720000,"open":62638,"high":62648.61,"low":62637.28,"close":62646.62},{"timestamp":1727016780000,"open":62645.99,"high":62649.9,"low":62645.94,"close":62647.3},{"timestamp":1727016840000,"open":62647.49,"high":62647.49,"low":62638.22,"close":62640.16},{"timestamp":1727016900000,"open":62641.5,"high":62647.6,"low":62640.06,"close":62646.74},{"timestamp":1727016960000,"open":62646.56,"high":62647.63,"low":62640.44,"close":62645.32},{"timestamp":1727017020000,"open":62644.78,"high":62647.68,"low":62623.97,"close":62634.645},{"timestamp":1727017080000,"open":62635.15,"high":62641.81,"low":62634.185,"close":62636.52},{"timestamp":1727017140000,"open":62636.85,"high":62663.17,"low":62636.52,"close":62662.58},{"timestamp":1727017200000,"open":62662.67,"high":62668.46,"low":62660.01,"close":62666.42},{"timestamp":1727017260000,"open":62666.98,"high":62670.68,"low":62639.04,"close":62669.73},{"timestamp":1727017320000,"open":62669.68,"high":62686.58,"low":62669.47,"close":62686.05},{"timestamp":1727017380000,"open":62685.86,"high":62686.05,"low":62682,"close":62685.11},{"timestamp":1727017440000,"open":62685.35,"high":62685.46,"low":62681.1,"close":62684.32},{"timestamp":1727017500000,"open":62684.74,"high":62685.21,"low":62666.22,"close":62668.18},{"timestamp":1727017560000,"open":62667.64,"high":62672.32,"low":62658.675,"close":62667.245},{"timestamp":1727017620000,"open":62667.265,"high":62667.265,"low":62628.76,"close":62636.99},{"timestamp":1727017680000,"open":62637.56,"high":62645.135,"low":62627.645,"close":62628.16},{"timestamp":1727017740000,"open":62628.3,"high":62632.94,"low":62613.69,"close":62613.69},{"timestamp":1727017800000,"open":62614.02,"high":62614.02,"low":62577.785,"close":62580.34},{"timestamp":1727017860000,"open":62579.96,"high":62607.36,"low":62578.66,"close":62606.85},{"timestamp":1727017920000,"open":62607.22,"high":62607.38,"low":62575.94,"close":62585.33},{"timestamp":1727017980000,"open":62586.96,"high":62622.54,"low":62585.33,"close":62620.755},{"timestamp":1727018040000,"open":62621.16,"high":62641.96,"low":62613.19,"close":62640.75},{"timestamp":1727018100000,"open":62640.785,"high":62666.98,"low":62640.035,"close":62664.12},{"timestamp":1727018160000,"open":62664.06,"high":62674.57,"low":62662.24,"close":62669.33},{"timestamp":1727018220000,"open":62669.68,"high":62681.17,"low":62668.11,"close":62680.2},{"timestamp":1727018280000,"open":62680.4,"high":62681.04,"low":62676.86,"close":62679.63},{"timestamp":1727018340000,"open":62679.62,"high":62716.86,"low":62679.16,"close":62716.58},{"timestamp":1727018400000,"open":62716.78,"high":62745.41,"low":62713.42,"close":62744.6},{"timestamp":1727018460000,"open":62744.75,"high":62758.58,"low":62727.1,"close":62727.1},{"timestamp":1727018520000,"open":62727.035,"high":62749.47,"low":62724.565,"close":62749.3},{"timestamp":1727018580000,"open":62749.315,"high":62749.38,"low":62732.78,"close":62735.3},{"timestamp":1727018640000,"open":62735.46,"high":62752.305,"low":62735.3,"close":62751.14},{"timestamp":1727018700000,"open":62751.34,"high":62751.54,"low":62737.985,"close":62739.43},{"timestamp":1727018760000,"open":62739.18,"high":62741.92,"low":62739.18,"close":62741.39},{"timestamp":1727018820000,"open":62741.22,"high":62749.31,"low":62740.6,"close":62748.545},{"timestamp":1727018880000,"open":62748.55,"high":62750.42,"low":62742.905,"close":62748.44},{"timestamp":1727018940000,"open":62747.99,"high":62757.92,"low":62747.99,"close":62755.555},{"timestamp":1727019000000,"open":62755.325,"high":62758.66,"low":62755.285,"close":62757.83},{"timestamp":1727019060000,"open":62757.78,"high":62766.56,"low":62745.83,"close":62747.965},{"timestamp":1727019120000,"open":62747.88,"high":62766.26,"low":62743.53,"close":62765.46},{"timestamp":1727019180000,"open":62766.16,"high":62806.68,"low":62765.29,"close":62806.14},{"timestamp":1727019240000,"open":62806.2,"high":62806.76,"low":62797.345,"close":62802.84},{"timestamp":1727019300000,"open":62802.68,"high":62807.65,"low":62749.66,"close":62750.88},{"timestamp":1727019360000,"open":62750.73,"high":62766.41,"low":62744.33,"close":62744.91},{"timestamp":1727019420000,"open":62745.45,"high":62745.45,"low":62719.805,"close":62720.5},{"timestamp":1727019480000,"open":62721.01,"high":62734.81,"low":62720.19,"close":62724.77},{"timestamp":1727019540000,"open":62724.9,"high":62733.12,"low":62724.77,"close":62730.85},{"timestamp":1727019600000,"open":62730.67,"high":62731.29,"low":62696.41,"close":62698.26},{"timestamp":1727019660000,"open":62698.01,"high":62727.55,"low":62697.84,"close":62710.16},{"timestamp":1727019720000,"open":62710.74,"high":62734.63,"low":62710.16,"close":62722.335},{"timestamp":1727019780000,"open":62722.67,"high":62722.67,"low":62703.38,"close":62711.575},{"timestamp":1727019840000,"open":62715.36,"high":62720.32,"low":62711.575,"close":62719.22},{"timestamp":1727019900000,"open":62719.72,"high":62736.05,"low":62719.15,"close":62735.15},{"timestamp":1727019960000,"open":62735.38,"high":62735.84,"low":62711.01,"close":62716.365},{"timestamp":1727020020000,"open":62716.36,"high":62730.99,"low":62713.625,"close":62717.98},{"timestamp":1727020080000,"open":62718.17,"high":62726.26,"low":62717.04,"close":62724.04},{"timestamp":1727020140000,"open":62723.84,"high":62725.72,"low":62706.03,"close":62721.85},{"timestamp":1727020200000,"open":62721.52,"high":62722.18,"low":62695.08,"close":62695.2},{"timestamp":1727020260000,"open":62695.22,"high":62695.76,"low":62683.465,"close":62692.1},{"timestamp":1727020320000,"open":62691.97,"high":62706.62,"low":62686.94,"close":62694.53},{"timestamp":1727020380000,"open":62694.53,"high":62708.78,"low":62678.725,"close":62685.46},{"timestamp":1727020440000,"open":62685.52,"high":62696.75,"low":62683.74,"close":62687.215},{"timestamp":1727020500000,"open":62687.44,"high":62689.34,"low":62655.58,"close":62656.235},{"timestamp":1727020560000,"open":62657.8,"high":62677.39,"low":62656.235,"close":62675.18},{"timestamp":1727020620000,"open":62674.92,"high":62694.53,"low":62674.795,"close":62692.99},{"timestamp":1727020680000,"open":62693.085,"high":62693.085,"low":62666.875,"close":62670.21},{"timestamp":1727020740000,"open":62670.12,"high":62670.42,"low":62650.47,"close":62650.47},{"timestamp":1727020800000,"open":62649.67,"high":62673.97,"low":62638.22,"close":62666.49},{"timestamp":1727020860000,"open":62666.445,"high":62676.97,"low":62642.51,"close":62649.48},{"timestamp":1727020920000,"open":62649.49,"high":62655.765,"low":62635.81,"close":62636.17},{"timestamp":1727020980000,"open":62636.4,"high":62648.4,"low":62635.48,"close":62636.48},{"timestamp":1727021040000,"open":62637.14,"high":62637.28,"low":62628.04,"close":62629.8},{"timestamp":1727021100000,"open":62629.22,"high":62630.09,"low":62594.74,"close":62594.9},{"timestamp":1727021160000,"open":62594.98,"high":62615.41,"low":62594.6,"close":62603.69},{"timestamp":1727021220000,"open":62604.03,"high":62606.16,"low":62596.89,"close":62602.125},{"timestamp":1727021280000,"open":62602.135,"high":62602.345,"low":62598.9,"close":62599.96},{"timestamp":1727021340000,"open":62599.82,"high":62600.51,"low":62598.91,"close":62599.57},{"timestamp":1727021400000,"open":62599.62,"high":62615.01,"low":62596.82,"close":62597.55},{"timestamp":1727021460000,"open":62596.98,"high":62597.77,"low":62583.01,"close":62592.73},{"timestamp":1727021520000,"open":62593.065,"high":62593.48,"low":62558.26,"close":62559.16},{"timestamp":1727021580000,"open":62558.93,"high":62559.62,"low":62523.44,"close":62526.14},{"timestamp":1727021640000,"open":62525.2,"high":62526.14,"low":62494.1,"close":62494.64},{"timestamp":1727021700000,"open":62494.27,"high":62522.855,"low":62493.92,"close":62509.99},{"timestamp":1727021760000,"open":62510.35,"high":62510.69,"low":62480.745,"close":62483.535},{"timestamp":1727021820000,"open":62481.7,"high":62485.28,"low":62477.88,"close":62478.33},{"timestamp":1727021880000,"open":62478.26,"high":62531.615,"low":62476.78,"close":62523.495},{"timestamp":1727021940000,"open":62526.08,"high":62562.77,"low":62523.495,"close":62559.46},{"timestamp":1727022000000,"open":62559.41,"high":62559.46,"low":62507.92,"close":62513.735},{"timestamp":1727022060000,"open":62513.725,"high":62521.545,"low":62499.235,"close":62509.62},{"timestamp":1727022120000,"open":62510.055,"high":62576.45,"low":62508.02,"close":62576.11},{"timestamp":1727022180000,"open":62577.89,"high":62585.9,"low":62568.445,"close":62576.06},{"timestamp":1727022240000,"open":62575.72,"high":62586.74,"low":62567.02,"close":62568.275},{"timestamp":1727022300000,"open":62568.265,"high":62640.34,"low":62550.64,"close":62634.665},{"timestamp":1727022360000,"open":62634.325,"high":62672.06,"low":62630.38,"close":62672.06},{"timestamp":1727022420000,"open":62672.2,"high":62692.98,"low":62669.605,"close":62671.07},{"timestamp":1727022480000,"open":62671.415,"high":62689.46,"low":62671.07,"close":62687.3},{"timestamp":1727022540000,"open":62688.24,"high":62688.78,"low":62666.12,"close":62666.16},{"timestamp":1727022600000,"open":62666.34,"high":62683.79,"low":62640.85,"close":62642.35},{"timestamp":1727022660000,"open":62640.975,"high":62642.35,"low":62613.355,"close":62623.6},{"timestamp":1727022720000,"open":62623.86,"high":62691.46,"low":62622.555,"close":62670.51},{"timestamp":1727022780000,"open":62672.23,"high":62692.06,"low":62670.51,"close":62691.43},{"timestamp":1727022840000,"open":62691.96,"high":62723.93,"low":62691.43,"close":62721.03},{"timestamp":1727022900000,"open":62720.7,"high":62735.075,"low":62715.375,"close":62735.075},{"timestamp":1727022960000,"open":62737.25,"high":62739.51,"low":62723.96,"close":62730.44},{"timestamp":1727023020000,"open":62730.49,"high":62736.84,"low":62729.61,"close":62735.815},{"timestamp":1727023080000,"open":62735.7,"high":62736.49,"low":62734.34,"close":62735.79},{"timestamp":1727023140000,"open":62736.11,"high":62752,"low":62734.63,"close":62752},{"timestamp":1727023200000,"open":62751.66,"high":62760.34,"low":62751.66,"close":62760},{"timestamp":1727023260000,"open":62760.17,"high":62785.74,"low":62760,"close":62785.09},{"timestamp":1727023320000,"open":62785.66,"high":62837.56,"low":62785.06,"close":62803},{"timestamp":1727023380000,"open":62802.66,"high":62830.98,"low":62801.08,"close":62814.94},{"timestamp":1727023440000,"open":62815.06,"high":62815.72,"low":62790.3,"close":62800.02},{"timestamp":1727023500000,"open":62800.38,"high":62825.81,"low":62799.425,"close":62822.09},{"timestamp":1727023560000,"open":62822.05,"high":62826.85,"low":62773.72,"close":62797.08},{"timestamp":1727023620000,"open":62797.09,"high":62812.625,"low":62789.09,"close":62808.61},{"timestamp":1727023680000,"open":62808.42,"high":62820.885,"low":62805.165,"close":62819.54},{"timestamp":1727023740000,"open":62819.46,"high":62823.84,"low":62814.12,"close":62821.01},{"timestamp":1727023800000,"open":62820.99,"high":62821.69,"low":62785.035,"close":62799.105},{"timestamp":1727023860000,"open":62799.445,"high":62814.145,"low":62790.08,"close":62813.135},{"timestamp":1727023920000,"open":62813.465,"high":62816.45,"low":62802.565,"close":62810.05},{"timestamp":1727023980000,"open":62809.04,"high":62819.27,"low":62806.72,"close":62818.26},{"timestamp":1727024040000,"open":62818.74,"high":62820.24,"low":62796.205,"close":62798.23},{"timestamp":1727024100000,"open":62798.195,"high":62802.61,"low":62794.905,"close":62802.18},{"timestamp":1727024160000,"open":62802.22,"high":62817.955,"low":62781.89,"close":62783.64},{"timestamp":1727024220000,"open":62783.1,"high":62785.74,"low":62768.69,"close":62776.7},{"timestamp":1727024280000,"open":62776.725,"high":62779.18,"low":62770.585,"close":62776.295},{"timestamp":1727024340000,"open":62775.965,"high":62776.295,"low":62771.58,"close":62774.025},{"timestamp":1727024400000,"open":62773.585,"high":62794.56,"low":62771.89,"close":62786.86},{"timestamp":1727024460000,"open":62787.1,"high":62819.605,"low":62785.275,"close":62819.565},{"timestamp":1727024520000,"open":62819.585,"high":62823.61,"low":62810.11,"close":62814.48},{"timestamp":1727024580000,"open":62814.495,"high":62824.275,"low":62813.425,"close":62823.3},{"timestamp":1727024640000,"open":62823.62,"high":62823.99,"low":62819.485,"close":62822.52},{"timestamp":1727024700000,"open":62821.96,"high":62822.94,"low":62819.805,"close":62821.46},{"timestamp":1727024760000,"open":62821.18,"high":62852.61,"low":62819.915,"close":62852.28},{"timestamp":1727024820000,"open":62852.22,"high":62852.58,"low":62816.55,"close":62817.92},{"timestamp":1727024880000,"open":62817.82,"high":62848.22,"low":62817.26,"close":62848},{"timestamp":1727024940000,"open":62847.91,"high":62855.87,"low":62847.2,"close":62855.26},{"timestamp":1727025000000,"open":62855.12,"high":62880.56,"low":62854.62,"close":62880.14},{"timestamp":1727025060000,"open":62880.09,"high":62950.62,"low":62863.475,"close":62941.585},{"timestamp":1727025120000,"open":62940.78,"high":62994.44,"low":62940.375,"close":62947.01},{"timestamp":1727025180000,"open":62944.785,"high":62993.62,"low":62944.785,"close":62983.56},{"timestamp":1727025240000,"open":62983.44,"high":62985.32,"low":62943.3,"close":62952.665},{"timestamp":1727025300000,"open":62952.68,"high":62979.96,"low":62945.09,"close":62970.37},{"timestamp":1727025360000,"open":62970.055,"high":62970.37,"low":62900.185,"close":62918.6},{"timestamp":1727025420000,"open":62918.97,"high":62949.805,"low":62913.79,"close":62936.145},{"timestamp":1727025480000,"open":62936.5,"high":62939.55,"low":62899.195,"close":62901.66},{"timestamp":1727025540000,"open":62901.695,"high":62921.04,"low":62901.66,"close":62911.92},{"timestamp":1727025600000,"open":62911.96,"high":62916.83,"low":62874.83,"close":62879.78},{"timestamp":1727025660000,"open":62880.21,"high":62911.54,"low":62877.67,"close":62904.51},{"timestamp":1727025720000,"open":62904.52,"high":62917.04,"low":62900.09,"close":62902.68},{"timestamp":1727025780000,"open":62902.66,"high":62916.38,"low":62896.57,"close":62916.31},{"timestamp":1727025840000,"open":62916.14,"high":62916.54,"low":62914.755,"close":62915.86},{"timestamp":1727025900000,"open":62915.8,"high":62987.435,"low":62915.76,"close":62970.685},{"timestamp":1727025960000,"open":62970.665,"high":62970.685,"low":62942.955,"close":62953.315},{"timestamp":1727026020000,"open":62957.365,"high":62988.7,"low":62953.315,"close":62966.15},{"timestamp":1727026080000,"open":62966.135,"high":62969.11,"low":62949.59,"close":62968.605},{"timestamp":1727026140000,"open":62968.945,"high":62972.695,"low":62962.465,"close":62968.92},{"timestamp":1727026200000,"open":62969.46,"high":62987.655,"low":62964.85,"close":62984.795},{"timestamp":1727026260000,"open":62984.455,"high":62988.84,"low":62971.965,"close":62973.02},{"timestamp":1727026320000,"open":62973.34,"high":62990.88,"low":62973.02,"close":62987.03},{"timestamp":1727026380000,"open":62987.27,"high":62990.62,"low":62979.53,"close":62989.42},{"timestamp":1727026440000,"open":62989.26,"high":62991.41,"low":62985.13,"close":62991.18},{"timestamp":1727026500000,"open":62991.52,"high":63001.66,"low":62987.29,"close":62998.66},{"timestamp":1727026560000,"open":62998.68,"high":63093.135,"low":62998.01,"close":63081},{"timestamp":1727026620000,"open":63079.125,"high":63090.92,"low":63054.72,"close":63062.295},{"timestamp":1727026680000,"open":63062.285,"high":63082.23,"low":63021.845,"close":63037.71},{"timestamp":1727026740000,"open":63039.215,"high":63049.925,"low":63023.805,"close":63027.44},{"timestamp":1727026800000,"open":63027.13,"high":63051.2,"low":62984.735,"close":62991.82},{"timestamp":1727026860000,"open":62991.03,"high":63024.32,"low":62990.95,"close":63024.32},{"timestamp":1727026920000,"open":63022.605,"high":63034.545,"low":63005.655,"close":63028.64},{"timestamp":1727026980000,"open":63028.625,"high":63029.29,"low":63005.01,"close":63022.86},{"timestamp":1727027040000,"open":63022.56,"high":63035.46,"low":63020.72,"close":63032.96},{"timestamp":1727027100000,"open":63032.94,"high":63034.82,"low":62994.72,"close":63009.71},{"timestamp":1727027160000,"open":63009.745,"high":63074.2,"low":63009.665,"close":63052.77},{"timestamp":1727027220000,"open":63053.085,"high":63063.38,"low":63028.495,"close":63061.715},{"timestamp":1727027280000,"open":63061.4,"high":63068.695,"low":63051.24,"close":63058.47},{"timestamp":1727027340000,"open":63058.66,"high":63092.18,"low":63057.92,"close":63091.72},{"timestamp":1727027400000,"open":63091.82,"high":63091.96,"low":63074.28,"close":63086.96},{"timestamp":1727027460000,"open":63087.315,"high":63088.8,"low":63070.07,"close":63073.68},{"timestamp":1727027520000,"open":63073.7,"high":63087.26,"low":63072.69,"close":63075.22},{"timestamp":1727027580000,"open":63074.79,"high":63084.79,"low":63055.96,"close":63084.79},{"timestamp":1727027640000,"open":63085.715,"high":63130,"low":63084.46,"close":63127.96},{"timestamp":1727027700000,"open":63127.9,"high":63128.3,"low":63089.8,"close":63104.56},{"timestamp":1727027760000,"open":63104.33,"high":63127.3,"low":63101.36,"close":63121.84},{"timestamp":1727027820000,"open":63121.9,"high":63126.07,"low":63089.38,"close":63090.56},{"timestamp":1727027880000,"open":63090.27,"high":63091.26,"low":63054.24,"close":63057.48},{"timestamp":1727027940000,"open":63057.52,"high":63073.92,"low":63055.5,"close":63058.09},{"timestamp":1727028000000,"open":63058.27,"high":63068.06,"low":63023.345,"close":63024.14},{"timestamp":1727028060000,"open":63024.12,"high":63037.31,"low":63016.14,"close":63033.66},{"timestamp":1727028120000,"open":63033.56,"high":63033.92,"low":62990.88,"close":63022.44},{"timestamp":1727028180000,"open":63021.78,"high":63034.92,"low":63014.105,"close":63024.44},{"timestamp":1727028240000,"open":63024,"high":63024.795,"low":63015.705,"close":63016.61},{"timestamp":1727028300000,"open":63016.56,"high":63017.04,"low":62997.195,"close":63002.45},{"timestamp":1727028360000,"open":63002.84,"high":63004.82,"low":62997.055,"close":63001.78},{"timestamp":1727028420000,"open":63002.02,"high":63023.41,"low":63000.1,"close":63001.915},{"timestamp":1727028480000,"open":63001.91,"high":63002.66,"low":62974.695,"close":62975.045},{"timestamp":1727028540000,"open":62975.03,"high":62977.94,"low":62963.37,"close":62973.28},{"timestamp":1727028600000,"open":62973.285,"high":62973.285,"low":62940.34,"close":62958.315},{"timestamp":1727028660000,"open":62958.12,"high":62966.745,"low":62942.64,"close":62945},{"timestamp":1727028720000,"open":62945.96,"high":62961.15,"low":62943.52,"close":62957.07},{"timestamp":1727028780000,"open":62957.025,"high":62957.07,"low":62939.22,"close":62939.67},{"timestamp":1727028840000,"open":62939.14,"high":62939.88,"low":62925.08,"close":62927.26},{"timestamp":1727028900000,"open":62927.3,"high":62937.88,"low":62925.7,"close":62935.88},{"timestamp":1727028960000,"open":62935.5,"high":62938.13,"low":62902.28,"close":62903.44},{"timestamp":1727029020000,"open":62903,"high":62904.4,"low":62839.22,"close":62862.02},{"timestamp":1727029080000,"open":62862.025,"high":62876.5,"low":62851.58,"close":62872.86},{"timestamp":1727029140000,"open":62873.19,"high":62886.84,"low":62867.63,"close":62885.54},{"timestamp":1727029200000,"open":62885.46,"high":62925.54,"low":62883.34,"close":62922.47},{"timestamp":1727029260000,"open":62922.43,"high":62970.435,"low":62919.12,"close":62950.045},{"timestamp":1727029320000,"open":62950.02,"high":62957.42,"low":62947.53,"close":62954.27},{"timestamp":1727029380000,"open":62953.93,"high":62971.52,"low":62952.485,"close":62958.77},{"timestamp":1727029440000,"open":62958.805,"high":62970.89,"low":62958.135,"close":62967.66},{"timestamp":1727029500000,"open":62967.7,"high":62967.7,"low":62926.58,"close":62927.44},{"timestamp":1727029560000,"open":62927.2,"high":62948.48,"low":62926.69,"close":62944.4},{"timestamp":1727029620000,"open":62943.86,"high":62956.16,"low":62934.53,"close":62950.75},{"timestamp":1727029680000,"open":62950.69,"high":62950.97,"low":62924.645,"close":62927.54},{"timestamp":1727029740000,"open":62927.49,"high":62954.22,"low":62927.2,"close":62953.92},{"timestamp":1727029800000,"open":62954.31,"high":62956.37,"low":62927.575,"close":62947.42},{"timestamp":1727029860000,"open":62947.57,"high":62968.3,"low":62936.9,"close":62953.39},{"timestamp":1727029920000,"open":62953.065,"high":62953.39,"low":62937.04,"close":62938.63},{"timestamp":1727029980000,"open":62938.4,"high":62969.36,"low":62935.08,"close":62969.32},{"timestamp":1727030040000,"open":62971.39,"high":62983.39,"low":62956.99,"close":62960.34},{"timestamp":1727030100000,"open":62960.48,"high":62970.675,"low":62959.36,"close":62968.135},{"timestamp":1727030160000,"open":62968.15,"high":62970.29,"low":62957.165,"close":62964.345},{"timestamp":1727030220000,"open":62964.33,"high":62971.25,"low":62959.355,"close":62967.405},{"timestamp":1727030280000,"open":62967.41,"high":62970.14,"low":62946.125,"close":62951.74},{"timestamp":1727030340000,"open":62952.055,"high":62971.905,"low":62951.74,"close":62971.56},{"timestamp":1727030400000,"open":62971.68,"high":63007.6,"low":62967.94,"close":62995.07},{"timestamp":1727030460000,"open":62995.09,"high":62998.13,"low":62982.51,"close":62989.045},{"timestamp":1727030520000,"open":62989.05,"high":62991.42,"low":62986.875,"close":62989.03},{"timestamp":1727030580000,"open":62988.79,"high":62992.235,"low":62976.55,"close":62976.585},{"timestamp":1727030640000,"open":62977.16,"high":62999.08,"low":62976.585,"close":62998.9},{"timestamp":1727030700000,"open":62999.12,"high":63004.5,"low":62997.765,"close":63003.2},{"timestamp":1727030760000,"open":63003.14,"high":63003.2,"low":62987.22,"close":62987.43},{"timestamp":1727030820000,"open":62987.24,"high":62999.38,"low":62987.24,"close":62996.74},{"timestamp":1727030880000,"open":62996.71,"high":63001.995,"low":62995.42,"close":63001.065},{"timestamp":1727030940000,"open":63001.35,"high":63041.87,"low":62999.86,"close":63026.72},{"timestamp":1727031000000,"open":63026.75,"high":63028.32,"low":63006.33,"close":63011.61},{"timestamp":1727031060000,"open":63011.38,"high":63016.65,"low":63007.63,"close":63008.82},{"timestamp":1727031120000,"open":63009.32,"high":63009.36,"low":62993.43,"close":63003.92},{"timestamp":1727031180000,"open":63003.9,"high":63025.07,"low":63003.07,"close":63022.43},{"timestamp":1727031240000,"open":63022.33,"high":63023.875,"low":63015.97,"close":63017.68},{"timestamp":1727031300000,"open":63017.85,"high":63028.23,"low":63017.68,"close":63024.11},{"timestamp":1727031360000,"open":63024.04,"high":63024.26,"low":63019.36,"close":63021},{"timestamp":1727031420000,"open":63021.1,"high":63021.66,"low":62997.86,"close":63008.04},{"timestamp":1727031480000,"open":63008.66,"high":63008.66,"low":62977.85,"close":62978.66},{"timestamp":1727031540000,"open":62978.75,"high":62979.135,"low":62946.615,"close":62956.875},{"timestamp":1727031600000,"open":62958.05,"high":62975.32,"low":62956.875,"close":62974.99},{"timestamp":1727031660000,"open":62975.01,"high":62987.9,"low":62974.99,"close":62986.84},{"timestamp":1727031720000,"open":62987.1,"high":62990.74,"low":62986.58,"close":62988.89},{"timestamp":1727031780000,"open":62988.82,"high":63001.32,"low":62988.82,"close":62998.94},{"timestamp":1727031840000,"open":62998.98,"high":62999.08,"low":62960.44,"close":62965.14},{"timestamp":1727031900000,"open":62965.25,"high":62977.12,"low":62963.04,"close":62966.875},{"timestamp":1727031960000,"open":62966.88,"high":62982.63,"low":62965.96,"close":62975.66},{"timestamp":1727032020000,"open":62975.86,"high":62975.86,"low":62956.115,"close":62956.92},{"timestamp":1727032080000,"open":62956.4,"high":62962.28,"low":62946.68,"close":62946.89},{"timestamp":1727032140000,"open":62946.55,"high":62947.11,"low":62901.92,"close":62903.96},{"timestamp":1727032200000,"open":62903.66,"high":62915.9,"low":62903.44,"close":62909.81},{"timestamp":1727032260000,"open":62910.06,"high":62929.55,"low":62909.65,"close":62928.41},{"timestamp":1727032320000,"open":62928.92,"high":62929.17,"low":62922.56,"close":62923.47},{"timestamp":1727032380000,"open":62923.46,"high":62923.66,"low":62911.46,"close":62915.08},{"timestamp":1727032440000,"open":62915.14,"high":62916.16,"low":62907.54,"close":62913.67},{"timestamp":1727032500000,"open":62914.54,"high":62925.01,"low":62913.67,"close":62920.415},{"timestamp":1727032560000,"open":62920.46,"high":62921.27,"low":62914.31,"close":62914.37},{"timestamp":1727032620000,"open":62914.8,"high":62914.91,"low":62905.24,"close":62907.08},{"timestamp":1727032680000,"open":62906.54,"high":62907.08,"low":62877.975,"close":62878.32},{"timestamp":1727032740000,"open":62878.24,"high":62878.32,"low":62868.65,"close":62874.25},{"timestamp":1727032800000,"open":62874.49,"high":62875.82,"low":62858.39,"close":62858.5},{"timestamp":1727032860000,"open":62858.65,"high":62870.98,"low":62858.36,"close":62863.92},{"timestamp":1727032920000,"open":62863.17,"high":62875.5,"low":62860.09,"close":62873.86},{"timestamp":1727032980000,"open":62873.76,"high":62878.62,"low":62848.88,"close":62850.18},{"timestamp":1727033040000,"open":62850.08,"high":62853.28,"low":62813.12,"close":62813.76},{"timestamp":1727033100000,"open":62814.26,"high":62837.895,"low":62813.3,"close":62829.43},{"timestamp":1727033160000,"open":62829.64,"high":62851.22,"low":62826.8,"close":62851.22},{"timestamp":1727033220000,"open":62850.73,"high":62851.5,"low":62838.34,"close":62843.77},{"timestamp":1727033280000,"open":62843.74,"high":62846.42,"low":62838.495,"close":62840.965},{"timestamp":1727033340000,"open":62840.965,"high":62843.67,"low":62834.58,"close":62835.64},{"timestamp":1727033400000,"open":62835.68,"high":62903.05,"low":62835.52,"close":62900.325},{"timestamp":1727033460000,"open":62899.155,"high":62915.22,"low":62898.97,"close":62914.34},{"timestamp":1727033520000,"open":62915.03,"high":62969.18,"low":62914.32,"close":62938.8},{"timestamp":1727033580000,"open":62939.32,"high":62943.855,"low":62907.95,"close":62908.58},{"timestamp":1727033640000,"open":62908.34,"high":62941.43,"low":62908.04,"close":62922.695},{"timestamp":1727033700000,"open":62923.04,"high":62936.145,"low":62916.475,"close":62918.78},{"timestamp":1727033760000,"open":62919.1,"high":62945.51,"low":62918.14,"close":62944.255},{"timestamp":1727033820000,"open":62944.17,"high":62944.255,"low":62922.49,"close":62925.47},{"timestamp":1727033880000,"open":62925.505,"high":62930.39,"low":62924.51,"close":62929.82},{"timestamp":1727033940000,"open":62929.96,"high":62963.1,"low":62928.69,"close":62959.16},{"timestamp":1727034000000,"open":62959.2,"high":62963.69,"low":62940.06,"close":62944.06},{"timestamp":1727034060000,"open":62944.14,"high":62944.28,"low":62939.68,"close":62939.68},{"timestamp":1727034120000,"open":62939.675,"high":62940,"low":62926.3,"close":62934.81},{"timestamp":1727034180000,"open":62934.76,"high":62963.44,"low":62934.76,"close":62960.94},{"timestamp":1727034240000,"open":62961.38,"high":62961.38,"low":62953.47,"close":62957.12},{"timestamp":1727034300000,"open":62957.24,"high":62964.02,"low":62956.68,"close":62963.72},{"timestamp":1727034360000,"open":62963.55,"high":62964.2,"low":62960.39,"close":62962},{"timestamp":1727034420000,"open":62961.99,"high":62966.035,"low":62961.48,"close":62962.05},{"timestamp":1727034480000,"open":62962.1,"high":62962.7,"low":62948.47,"close":62956.36},{"timestamp":1727034540000,"open":62955.9,"high":62963.81,"low":62955.72,"close":62961.24},{"timestamp":1727034600000,"open":62961.19,"high":62961.47,"low":62946.62,"close":62946.9},{"timestamp":1727034660000,"open":62947.2,"high":62961.96,"low":62946.9,"close":62961.94},{"timestamp":1727034720000,"open":62961.26,"high":63026.98,"low":62960.38,"close":63024.68},{"timestamp":1727034780000,"open":63024.54,"high":63031.33,"low":62999.655,"close":63031.33},{"timestamp":1727034840000,"open":63030.63,"high":63087.46,"low":63019.375,"close":63081.755},{"timestamp":1727034900000,"open":63082.05,"high":63094.885,"low":63080.295,"close":63093.055},{"timestamp":1727034960000,"open":63092.985,"high":63222.91,"low":63092.985,"close":63184.79},{"timestamp":1727035020000,"open":63184.975,"high":63191.155,"low":63155.48,"close":63183.6},{"timestamp":1727035080000,"open":63183.58,"high":63184.5,"low":63128.715,"close":63135.71},{"timestamp":1727035140000,"open":63135.81,"high":63181.2,"low":63135.71,"close":63163.11},{"timestamp":1727035200000,"open":63163.13,"high":63184.51,"low":63161.12,"close":63180.035},{"timestamp":1727035260000,"open":63180.125,"high":63193.89,"low":63161.22,"close":63172.445},{"timestamp":1727035320000,"open":63173.425,"high":63191.39,"low":63172.445,"close":63191.25},{"timestamp":1727035380000,"open":63191.18,"high":63215.82,"low":63173.25,"close":63173.875},{"timestamp":1727035440000,"open":63173.875,"high":63205.245,"low":63138.64,"close":63141.37},{"timestamp":1727035500000,"open":63141.175,"high":63144.515,"low":63103.77,"close":63106.37},{"timestamp":1727035560000,"open":63107.165,"high":63179.085,"low":63106.37,"close":63160.605},{"timestamp":1727035620000,"open":63160.29,"high":63165.87,"low":63123.81,"close":63140.815},{"timestamp":1727035680000,"open":63140.76,"high":63177.84,"low":63138.78,"close":63171.795},{"timestamp":1727035740000,"open":63171.87,"high":63243.14,"low":63170.71,"close":63232.655},{"timestamp":1727035800000,"open":63232.26,"high":63232.655,"low":63166.13,"close":63174.945},{"timestamp":1727035860000,"open":63174.625,"high":63207.745,"low":63164.315,"close":63165.615},{"timestamp":1727035920000,"open":63165.645,"high":63189.725,"low":63152,"close":63165.055},{"timestamp":1727035980000,"open":63165.62,"high":63210.785,"low":63164.51,"close":63195.17},{"timestamp":1727036040000,"open":63195.55,"high":63260.31,"low":63194.66,"close":63258.82},{"timestamp":1727036100000,"open":63258.95,"high":63258.95,"low":63244.4,"close":63249.535},{"timestamp":1727036160000,"open":63249.2,"high":63290.3,"low":63248.82,"close":63264.005},{"timestamp":1727036220000,"open":63263.7,"high":63285.9,"low":63263.08,"close":63279.75},{"timestamp":1727036280000,"open":63279.32,"high":63279.75,"low":63245.24,"close":63245.72},{"timestamp":1727036340000,"open":63245.3,"high":63245.72,"low":63230.02,"close":63233.5},{"timestamp":1727036400000,"open":63233.505,"high":63250.785,"low":63246.84,"close":63246.85},{"timestamp":1727036460000,"open":63246.9,"high":63290.48,"low":63239.18,"close":63286.66},{"timestamp":1727036520000,"open":63286.64,"high":63307.92,"low":63286.03,"close":63305.79},{"timestamp":1727036580000,"open":63305.98,"high":63306.42,"low":63275.195,"close":63275.195},{"timestamp":1727036640000,"open":63275.29,"high":63296.52,"low":63274.4,"close":63287.22},{"timestamp":1727036700000,"open":63287.28,"high":63287.44,"low":63181.24,"close":63204.995},{"timestamp":1727036760000,"open":63204.81,"high":63261.89,"low":63204.485,"close":63261.125},{"timestamp":1727036820000,"open":63261.145,"high":63266.38,"low":63224.59,"close":63234.14},{"timestamp":1727036880000,"open":63234.155,"high":63249.92,"low":63229.735,"close":63249.7},{"timestamp":1727036940000,"open":63248.47,"high":63259.08,"low":63231.24,"close":63253.795},{"timestamp":1727037000000,"open":63255.32,"high":63255.32,"low":63228.155,"close":63236.195},{"timestamp":1727037060000,"open":63236.12,"high":63247.15,"low":63211.83,"close":63212.23},{"timestamp":1727037120000,"open":63212.235,"high":63230.655,"low":63199.07,"close":63207.495},{"timestamp":1727037180000,"open":63207.455,"high":63213.975,"low":63184.63,"close":63193},{"timestamp":1727037240000,"open":63193.015,"high":63203.05,"low":63191.95,"close":63192.88},{"timestamp":1727037300000,"open":63192.96,"high":63197.205,"low":63174.155,"close":63189.32},{"timestamp":1727037360000,"open":63189.22,"high":63211.895,"low":63188.68,"close":63209.44},{"timestamp":1727037420000,"open":63209.625,"high":63225.61,"low":63187.8,"close":63196.3},{"timestamp":1727037480000,"open":63196.42,"high":63200.225,"low":63187.5,"close":63187.5},{"timestamp":1727037540000,"open":63187.72,"high":63207.72,"low":63187.38,"close":63188.38},{"timestamp":1727037600000,"open":63188.35,"high":63190.085,"low":63158.655,"close":63166.84},{"timestamp":1727037660000,"open":63166.7,"high":63174.47,"low":63139.97,"close":63142.86},{"timestamp":1727037720000,"open":63142.87,"high":63150.025,"low":63127.02,"close":63140.08},{"timestamp":1727037780000,"open":63140.085,"high":63165.54,"low":63136.43,"close":63146.15},{"timestamp":1727037840000,"open":63146.17,"high":63152.765,"low":63146.15,"close":63150.96},{"timestamp":1727037900000,"open":63151.34,"high":63161.285,"low":63150.96,"close":63158.32},{"timestamp":1727037960000,"open":63157.6,"high":63164.47,"low":63156.635,"close":63161.52},{"timestamp":1727038020000,"open":63162.42,"high":63164,"low":63138.23,"close":63158.39},{"timestamp":1727038080000,"open":63159.035,"high":63179.45,"low":63158.39,"close":63179.08},{"timestamp":1727038140000,"open":63179.04,"high":63180.18,"low":63167.1,"close":63171.025},{"timestamp":1727038200000,"open":63171.03,"high":63183.21,"low":63171.025,"close":63183.06},{"timestamp":1727038260000,"open":63182.75,"high":63222.74,"low":63182.75,"close":63205.485},{"timestamp":1727038320000,"open":63204.815,"high":63206.07,"low":63172.01,"close":63173.82},{"timestamp":1727038380000,"open":63173.95,"high":63200.6,"low":63173.7,"close":63184.74},{"timestamp":1727038440000,"open":63185.24,"high":63185.24,"low":63174.59,"close":63182.655},{"timestamp":1727038500000,"open":63183.32,"high":63194.035,"low":63155.375,"close":63159.66},{"timestamp":1727038560000,"open":63159.04,"high":63162.07,"low":63157.8,"close":63158.56},{"timestamp":1727038620000,"open":63157.96,"high":63169.54,"low":63156.91,"close":63168.2},{"timestamp":1727038680000,"open":63168.22,"high":63169.84,"low":63165.58,"close":63167.16},{"timestamp":1727038740000,"open":63167.53,"high":63215.09,"low":63163.2,"close":63214.295},{"timestamp":1727038800000,"open":63214.305,"high":63217.32,"low":63196.79,"close":63199.125},{"timestamp":1727038860000,"open":63199.295,"high":63227.75,"low":63199.125,"close":63226.885},{"timestamp":1727038920000,"open":63227.6,"high":63256.125,"low":63223.09,"close":63229.76},{"timestamp":1727038980000,"open":63230,"high":63255.24,"low":63228.95,"close":63246.15},{"timestamp":1727039040000,"open":63244.815,"high":63297,"low":63237.32,"close":63296.935},{"timestamp":1727039100000,"open":63296.95,"high":63296.95,"low":63287.075,"close":63291.67},{"timestamp":1727039160000,"open":63291.55,"high":63292.02,"low":63261.38,"close":63264.72},{"timestamp":1727039220000,"open":63264.58,"high":63287.17,"low":63263.755,"close":63286.585},{"timestamp":1727039280000,"open":63285.585,"high":63294.35,"low":63276.2,"close":63287.77},{"timestamp":1727039340000,"open":63285.34,"high":63287.77,"low":63268.905,"close":63286.98},{"timestamp":1727039400000,"open":63287,"high":63296.84,"low":63286.11,"close":63294.595},{"timestamp":1727039460000,"open":63294.255,"high":63304.59,"low":63294.255,"close":63301.275},{"timestamp":1727039520000,"open":63300.935,"high":63302.72,"low":63252.73,"close":63259.355},{"timestamp":1727039580000,"open":63259.695,"high":63261.385,"low":63254.225,"close":63256.265},{"timestamp":1727039640000,"open":63255.41,"high":63274.01,"low":63255.41,"close":63265.94},{"timestamp":1727039700000,"open":63264.885,"high":63281.25,"low":63264.885,"close":63279.625},{"timestamp":1727039760000,"open":63280.62,"high":63280.62,"low":63273.915,"close":63275.17},{"timestamp":1727039820000,"open":63275.66,"high":63280.42,"low":63275.02,"close":63278.1},{"timestamp":1727039880000,"open":63278.26,"high":63298,"low":63277.86,"close":63297.39},{"timestamp":1727039940000,"open":63297.3,"high":63297.54,"low":63271.16,"close":63295.04},{"timestamp":1727040000000,"open":63295.16,"high":63302.18,"low":63293.2,"close":63301.72},{"timestamp":1727040060000,"open":63301.56,"high":63322.4,"low":63300.1,"close":63301.39},{"timestamp":1727040120000,"open":63301.45,"high":63302.465,"low":63279.32,"close":63280.21},{"timestamp":1727040180000,"open":63280.08,"high":63298.605,"low":63266.06,"close":63266.06},{"timestamp":1727040240000,"open":63265.24,"high":63267.09,"low":63249.285,"close":63255.5},{"timestamp":1727040300000,"open":63255.3,"high":63255.5,"low":63250.93,"close":63251.12},{"timestamp":1727040360000,"open":63250.89,"high":63252.61,"low":63249.18,"close":63249.64},{"timestamp":1727040420000,"open":63249.32,"high":63251.72,"low":63249.16,"close":63251},{"timestamp":1727040480000,"open":63250.91,"high":63251.04,"low":63221.62,"close":63222.26},{"timestamp":1727040540000,"open":63222.04,"high":63222.26,"low":63217.14,"close":63220.33},{"timestamp":1727040600000,"open":63220.62,"high":63229.52,"low":63219.475,"close":63227.08},{"timestamp":1727040660000,"open":63226.96,"high":63229.86,"low":63212.75,"close":63213.86},{"timestamp":1727040720000,"open":63213.69,"high":63214,"low":63191.18,"close":63191.18},{"timestamp":1727040780000,"open":63191.76,"high":63191.76,"low":63168.47,"close":63168.935},{"timestamp":1727040840000,"open":63169,"high":63170.92,"low":63151.835,"close":63158.42},{"timestamp":1727040900000,"open":63156.94,"high":63173.81,"low":63156.94,"close":63168.525},{"timestamp":1727040960000,"open":63168.565,"high":63168.565,"low":63143.83,"close":63143.89},{"timestamp":1727041020000,"open":63143.88,"high":63144.36,"low":63124.56,"close":63132.22},{"timestamp":1727041080000,"open":63132.015,"high":63132.56,"low":63104.14,"close":63105.12},{"timestamp":1727041140000,"open":63104.76,"high":63105.7,"low":63046.7,"close":63047},{"timestamp":1727041200000,"open":63047.16,"high":63111.71,"low":63047,"close":63111.05},{"timestamp":1727041260000,"open":63110.87,"high":63129.06,"low":63110.2,"close":63125.92},{"timestamp":1727041320000,"open":63125.98,"high":63127.7,"low":63120.8,"close":63126.54},{"timestamp":1727041380000,"open":63126.35,"high":63127.08,"low":63120.025,"close":63120.17},{"timestamp":1727041440000,"open":63120.46,"high":63128.8,"low":63112.74,"close":63113.76},{"timestamp":1727041500000,"open":63113.36,"high":63131.955,"low":63113.36,"close":63130.51},{"timestamp":1727041560000,"open":63130.34,"high":63138.28,"low":63128.99,"close":63137.88},{"timestamp":1727041620000,"open":63137.77,"high":63139.12,"low":63137.34,"close":63138.32},{"timestamp":1727041680000,"open":63138.18,"high":63138.77,"low":63090.02,"close":63090.04},{"timestamp":1727041740000,"open":63090.24,"high":63109.19,"low":63089.88,"close":63108.52},{"timestamp":1727041800000,"open":63108.8,"high":63150.14,"low":63107.88,"close":63149.78},{"timestamp":1727041860000,"open":63149.92,"high":63169.78,"low":63149.69,"close":63169.78},{"timestamp":1727041920000,"open":63169.26,"high":63175.96,"low":63168.56,"close":63175.79},{"timestamp":1727041980000,"open":63175.74,"high":63176.02,"low":63105.89,"close":63110.97},{"timestamp":1727042040000,"open":63110.51,"high":63110.98,"low":63054.59,"close":63055.4},{"timestamp":1727042100000,"open":63055.475,"high":63055.61,"low":63030.02,"close":63030.16},{"timestamp":1727042160000,"open":63030.1,"high":63030.77,"low":62956.64,"close":62990.84},{"timestamp":1727042220000,"open":62990.82,"high":62991.25,"low":62877.18,"close":62890.05},{"timestamp":1727042280000,"open":62890.06,"high":62893.375,"low":62780.675,"close":62807.76},{"timestamp":1727042400000,"open":62786.41,"high":62875.05,"low":62779.24,"close":62798.04},{"timestamp":1727042460000,"open":62799.08,"high":62827.48,"low":62618.46,"close":62641.475},{"timestamp":1727042520000,"open":62641.6,"high":62649.775,"low":62519.6,"close":62536.255},{"timestamp":1727042580000,"open":62537.45,"high":62579.025,"low":62425.32,"close":62486.41},{"timestamp":1727042640000,"open":62485.71,"high":62580.075,"low":62470.225,"close":62517.48},{"timestamp":1727042700000,"open":62517.39,"high":62527.015,"low":62381.52,"close":62407.395},{"timestamp":1727042760000,"open":62407.17,"high":62550.37,"low":62393.6,"close":62503.04},{"timestamp":1727042820000,"open":62502.82,"high":62517.38,"low":62455.04,"close":62463.13},{"timestamp":1727042880000,"open":62461.435,"high":62538.125,"low":62461.16,"close":62534.755},{"timestamp":1727042940000,"open":62534.515,"high":62536.055,"low":62459.71,"close":62459.71},{"timestamp":1727043000000,"open":62459.715,"high":62529.3,"low":62420.595,"close":62525.34},{"timestamp":1727043060000,"open":62525.02,"high":62527.67,"low":62481.84,"close":62524.69},{"timestamp":1727043120000,"open":62524.69,"high":62596.16,"low":62524.38,"close":62596.16},{"timestamp":1727043180000,"open":62595.18,"high":62710.74,"low":62595.18,"close":62694.46},{"timestamp":1727043240000,"open":62694.66,"high":62704.34,"low":62646.96,"close":62649.38},{"timestamp":1727043300000,"open":62649.76,"high":62728.85,"low":62642.18,"close":62728.46},{"timestamp":1727043360000,"open":62728.16,"high":62766.16,"low":62716.57,"close":62716.7},{"timestamp":1727043420000,"open":62716.69,"high":62748.78,"low":62693.5,"close":62694.96},{"timestamp":1727043480000,"open":62694.01,"high":62777.78,"low":62694.01,"close":62764.455},{"timestamp":1727043540000,"open":62764.45,"high":62800.22,"low":62755.775,"close":62777.36},{"timestamp":1727043600000,"open":62777.23,"high":62801.17,"low":62766.21,"close":62766.21},{"timestamp":1727043660000,"open":62765.5,"high":62807.94,"low":62752.97,"close":62807.82},{"timestamp":1727043720000,"open":62808.08,"high":62839.38,"low":62807.51,"close":62838.78},{"timestamp":1727043780000,"open":62843.755,"high":62886.48,"low":62825.36,"close":62886.48},{"timestamp":1727043840000,"open":62886.34,"high":62908.12,"low":62866.34,"close":62868.085},{"timestamp":1727043900000,"open":62868.08,"high":62868.085,"low":62802.97,"close":62839.55},{"timestamp":1727043960000,"open":62840.74,"high":62902.42,"low":62839.55,"close":62885.31},{"timestamp":1727044020000,"open":62885.24,"high":62889.06,"low":62823.25,"close":62825.64},{"timestamp":1727044080000,"open":62825.385,"high":62845.48,"low":62821.46,"close":62823.86},{"timestamp":1727044140000,"open":62824.02,"high":62846.38,"low":62822.84,"close":62824.395},{"timestamp":1727044200000,"open":62824.67,"high":62892.65,"low":62819.755,"close":62890.64},{"timestamp":1727044260000,"open":62889.705,"high":62890.64,"low":62854.74,"close":62885.465},{"timestamp":1727044320000,"open":62885.37,"high":62958.015,"low":62874.41,"close":62932.98},{"timestamp":1727044380000,"open":62936.55,"high":63020.1,"low":62932.98,"close":62995.435},{"timestamp":1727044440000,"open":62996.82,"high":63044.16,"low":62985.965,"close":63011.74},{"timestamp":1727044500000,"open":63011.69,"high":63031.43,"low":62993.18,"close":63031.43},{"timestamp":1727044560000,"open":63031.97,"high":63082.42,"low":63004.845,"close":63078.1},{"timestamp":1727044620000,"open":63078.51,"high":63078.97,"low":63042.315,"close":63058.885},{"timestamp":1727044680000,"open":63059.67,"high":63320.345,"low":63058.885,"close":63273.54},{"timestamp":1727044740000,"open":63274.165,"high":63352.58,"low":63225.39,"close":63334.29},{"timestamp":1727044800000,"open":63331.295,"high":63494.385,"low":63325.34,"close":63477.93},{"timestamp":1727044860000,"open":63477.93,"high":63728.97,"low":63475.96,"close":63689.555},{"timestamp":1727044920000,"open":63689.38,"high":63692.79,"low":63584.74,"close":63590.95},{"timestamp":1727044980000,"open":63574.75,"high":63603.055,"low":63482.17,"close":63523.95},{"timestamp":1727045040000,"open":63523.665,"high":63571.42,"low":63477.44,"close":63496.665},{"timestamp":1727045100000,"open":63496.565,"high":63635.2,"low":63496.565,"close":63621.55},{"timestamp":1727045160000,"open":63621.94,"high":63623.36,"low":63502.61,"close":63555.86},{"timestamp":1727045220000,"open":63553.42,"high":63584.16,"low":63509.92,"close":63566.99},{"timestamp":1727045280000,"open":63566.52,"high":63640.255,"low":63566.52,"close":63605.15},{"timestamp":1727045340000,"open":63604.865,"high":63695.98,"low":63583.005,"close":63645.74},{"timestamp":1727045400000,"open":63645.96,"high":63668.05,"low":63565.845,"close":63582.64},{"timestamp":1727045460000,"open":63581.88,"high":63604.14,"low":63574.045,"close":63575.71},{"timestamp":1727045520000,"open":63575.19,"high":63677.435,"low":63564.545,"close":63652.305},{"timestamp":1727045580000,"open":63653.165,"high":63817.44,"low":63632.27,"close":63772.295},{"timestamp":1727045640000,"open":63772.23,"high":63900.76,"low":63759.215,"close":63841.08},{"timestamp":1727045700000,"open":63837.965,"high":63849.91,"low":63785.12,"close":63822.67},{"timestamp":1727045760000,"open":63827.09,"high":63892.51,"low":63811.08,"close":63876.61},{"timestamp":1727045820000,"open":63875.55,"high":63981.04,"low":63830.57,"close":63977.26},{"timestamp":1727045880000,"open":63977.66,"high":63994.02,"low":63909.815,"close":63911.235},{"timestamp":1727045940000,"open":63912.95,"high":63951.72,"low":63851.64,"close":63876.03},{"timestamp":1727046000000,"open":63865.485,"high":63930.57,"low":63845.805,"close":63880.22},{"timestamp":1727046060000,"open":63879.86,"high":63966.645,"low":63879.86,"close":63884.67},{"timestamp":1727046120000,"open":63885.1,"high":63945.435,"low":63812.485,"close":63892.19},{"timestamp":1727046180000,"open":63891.84,"high":63951.3,"low":63839.845,"close":63862.42},{"timestamp":1727046240000,"open":63861.705,"high":63879.68,"low":63814.615,"close":63835.79},{"timestamp":1727046300000,"open":63836.08,"high":63864.35,"low":63757.2,"close":63863.96},{"timestamp":1727046360000,"open":63863.52,"high":63863.96,"low":63747.235,"close":63747.24},{"timestamp":1727046420000,"open":63747.3,"high":63754.175,"low":63620.97,"close":63699.83},{"timestamp":1727046480000,"open":63697.15,"high":63717.75,"low":63662.495,"close":63700.58},{"timestamp":1727046540000,"open":63701.09,"high":63724.355,"low":63649.875,"close":63683.94},{"timestamp":1727046600000,"open":63684.14,"high":63720.005,"low":63662.12,"close":63662.835},{"timestamp":1727046660000,"open":63662.805,"high":63664.895,"low":63572.86,"close":63618.58},{"timestamp":1727046720000,"open":63618.96,"high":63622.315,"low":63590.43,"close":63590.995},{"timestamp":1727046780000,"open":63590.7,"high":63619.265,"low":63575.85,"close":63593.675},{"timestamp":1727046840000,"open":63593.97,"high":63600.215,"low":63573.95,"close":63592.58},{"timestamp":1727046900000,"open":63593.44,"high":63593.44,"low":63520.22,"close":63522.3},{"timestamp":1727046960000,"open":63522.28,"high":63533.315,"low":63489.44,"close":63497.39},{"timestamp":1727047020000,"open":63497.22,"high":63515.72,"low":63445.005,"close":63465.385},{"timestamp":1727047080000,"open":63464.95,"high":63500.04,"low":63460.225,"close":63461.32},{"timestamp":1727047140000,"open":63461.62,"high":63548.99,"low":63460.225,"close":63545.9},{"timestamp":1727047200000,"open":63547.08,"high":63609.55,"low":63545.9,"close":63608.905},{"timestamp":1727047260000,"open":63608.955,"high":63648.64,"low":63599.33,"close":63628.015},{"timestamp":1727047320000,"open":63627.715,"high":63628.4,"low":63568.27,"close":63583.7},{"timestamp":1727047380000,"open":63582.76,"high":63588.84,"low":63555.275,"close":63561.74},{"timestamp":1727047440000,"open":63561.315,"high":63562.31,"low":63530.645,"close":63532.21},{"timestamp":1727047500000,"open":63532.215,"high":63569.72,"low":63505.165,"close":63507.71},{"timestamp":1727047560000,"open":63507.715,"high":63539.575,"low":63491.085,"close":63514.48},{"timestamp":1727047620000,"open":63514.42,"high":63518.01,"low":63476.49,"close":63482.875},{"timestamp":1727047680000,"open":63486.64,"high":63486.64,"low":63472.365,"close":63475.3},{"timestamp":1727047740000,"open":63475.54,"high":63495.46,"low":63466.44,"close":63495.46},{"timestamp":1727047800000,"open":63495.3,"high":63509,"low":63464.105,"close":63465.11},{"timestamp":1727047860000,"open":63465.425,"high":63470.72,"low":63453.75,"close":63455.33},{"timestamp":1727047920000,"open":63455.52,"high":63455.52,"low":63423.74,"close":63438.15},{"timestamp":1727047980000,"open":63438.06,"high":63524.36,"low":63437.87,"close":63517.625},{"timestamp":1727048040000,"open":63518.12,"high":63520.27,"low":63495.01,"close":63517.76},{"timestamp":1727048100000,"open":63518.18,"high":63585.485,"low":63517.76,"close":63576.89},{"timestamp":1727048160000,"open":63576.335,"high":63600.485,"low":63559.04,"close":63573.915},{"timestamp":1727048220000,"open":63573.925,"high":63601.72,"low":63573.915,"close":63598.84},{"timestamp":1727048280000,"open":63598.52,"high":63599.5,"low":63554.85,"close":63575.68},{"timestamp":1727048340000,"open":63575.31,"high":63615.08,"low":63565.56,"close":63592.25},{"timestamp":1727048400000,"open":63591.86,"high":63608.46,"low":63585.45,"close":63604.68},{"timestamp":1727048460000,"open":63604.615,"high":63604.97,"low":63553.35,"close":63577.25},{"timestamp":1727048520000,"open":63576.935,"high":63613.52,"low":63576.935,"close":63607.935},{"timestamp":1727048580000,"open":63607.925,"high":63620.14,"low":63605.555,"close":63614.56},{"timestamp":1727048640000,"open":63614.92,"high":63614.92,"low":63561.085,"close":63561.58},{"timestamp":1727048700000,"open":63561.59,"high":63608.76,"low":63561.58,"close":63564.045},{"timestamp":1727048760000,"open":63563.815,"high":63588.055,"low":63546.85,"close":63562.97},{"timestamp":1727048820000,"open":63562.805,"high":63576.685,"low":63524.725,"close":63538.26},{"timestamp":1727048880000,"open":63538.06,"high":63546.7,"low":63516.195,"close":63522.24},{"timestamp":1727048940000,"open":63522.31,"high":63542.92,"low":63500.27,"close":63513.34},{"timestamp":1727049000000,"open":63513.31,"high":63547.955,"low":63509.84,"close":63532.43},{"timestamp":1727049060000,"open":63530.15,"high":63592.1,"low":63520.78,"close":63586.675},{"timestamp":1727049120000,"open":63586.685,"high":63597.43,"low":63560.765,"close":63566.425},{"timestamp":1727049180000,"open":63566.54,"high":63566.54,"low":63541.445,"close":63558.69},{"timestamp":1727049240000,"open":63559.955,"high":63576.97,"low":63557.98,"close":63575.57},{"timestamp":1727049300000,"open":63575.565,"high":63579.29,"low":63547.47,"close":63549.99},{"timestamp":1727049360000,"open":63549.72,"high":63613.19,"low":63541.53,"close":63604.225},{"timestamp":1727049420000,"open":63603.9,"high":63633.74,"low":63603.225,"close":63633.17},{"timestamp":1727049480000,"open":63633.84,"high":63647.68,"low":63626.5,"close":63626.5},{"timestamp":1727049600000,"open":63577.83,"high":63610.94,"low":63545.27,"close":63546.13},{"timestamp":1727049660000,"open":63544.53,"high":63569.67,"low":63515.64,"close":63545.57},{"timestamp":1727049720000,"open":63545.245,"high":63545.57,"low":63472.36,"close":63497.62},{"timestamp":1727049780000,"open":63497.48,"high":63512.96,"low":63453.625,"close":63454.57},{"timestamp":1727049840000,"open":63454.565,"high":63471.195,"low":63450.765,"close":63464.81},{"timestamp":1727049900000,"open":63464.82,"high":63464.845,"low":63398.54,"close":63399.66},{"timestamp":1727049960000,"open":63399.25,"high":63407.905,"low":63352.27,"close":63352.78},{"timestamp":1727050020000,"open":63352.48,"high":63369.78,"low":63307.3,"close":63307.36},{"timestamp":1727050080000,"open":63307.2,"high":63308.33,"low":63262.98,"close":63263.5},{"timestamp":1727050140000,"open":63262.85,"high":63301.015,"low":63221.06,"close":63259.955},{"timestamp":1727050200000,"open":63251.495,"high":63270.875,"low":63219.87,"close":63260},{"timestamp":1727050260000,"open":63260.55,"high":63297.28,"low":63235.855,"close":63273.335},{"timestamp":1727050320000,"open":63274.95,"high":63293.95,"low":63252.415,"close":63282.715},{"timestamp":1727050380000,"open":63282.565,"high":63282.715,"low":63247.69,"close":63254.145},{"timestamp":1727050440000,"open":63253.69,"high":63254.145,"low":63031.44,"close":63051.605},{"timestamp":1727050500000,"open":63047.175,"high":63107.7,"low":62745.02,"close":62745.02},{"timestamp":1727050560000,"open":62740.875,"high":62860.785,"low":62582.06,"close":62622.695},{"timestamp":1727050620000,"open":62622.03,"high":62840.92,"low":62600.06,"close":62827.515},{"timestamp":1727050680000,"open":62829.145,"high":62949.82,"low":62790.38,"close":62947.01},{"timestamp":1727050740000,"open":62948.315,"high":62948.315,"low":62840.92,"close":62848.82},{"timestamp":1727050800000,"open":62846.55,"high":62967.08,"low":62827.805,"close":62933.435},{"timestamp":1727050860000,"open":62931.565,"high":63049.41,"low":62915.335,"close":62915.335},{"timestamp":1727050920000,"open":62913.4,"high":63033.93,"low":62903.455,"close":63023.58},{"timestamp":1727050980000,"open":63024.865,"high":63153.23,"low":63023.58,"close":63103.45},{"timestamp":1727051040000,"open":63103.59,"high":63153.21,"low":63080.62,"close":63137.38},{"timestamp":1727051100000,"open":63137.25,"high":63166.78,"low":63106.305,"close":63164.72},{"timestamp":1727051160000,"open":63165.17,"high":63192.16,"low":63123.105,"close":63136.79},{"timestamp":1727051220000,"open":63136.67,"high":63190.34,"low":63127.71,"close":63188.7},{"timestamp":1727051280000,"open":63188.09,"high":63194.21,"low":63172.3,"close":63189.49},{"timestamp":1727051340000,"open":63190.15,"high":63199.83,"low":63169.68,"close":63190.98},{"timestamp":1727051400000,"open":63191.17,"high":63208.08,"low":63079.1,"close":63086.19},{"timestamp":1727051460000,"open":63084.8,"high":63163.88,"low":63077.715,"close":63163.7},{"timestamp":1727051520000,"open":63163.74,"high":63319.37,"low":63161.185,"close":63312.535},{"timestamp":1727051580000,"open":63315.195,"high":63346.29,"low":63254.95,"close":63256.805},{"timestamp":1727051640000,"open":63257.115,"high":63280.51,"low":63251.09,"close":63258.25},{"timestamp":1727051700000,"open":63257.355,"high":63343.685,"low":63227.485,"close":63327.695},{"timestamp":1727051760000,"open":63320.67,"high":63343.98,"low":63297.14,"close":63338.76},{"timestamp":1727051820000,"open":63337.76,"high":63389.08,"low":63294.825,"close":63388.87},{"timestamp":1727051880000,"open":63388.94,"high":63390.12,"low":63325.415,"close":63330.46},{"timestamp":1727051940000,"open":63329.28,"high":63349.62,"low":63300.52,"close":63302.18},{"timestamp":1727052000000,"open":63302.11,"high":63308.875,"low":63236.605,"close":63265.185},{"timestamp":1727052060000,"open":63265.725,"high":63309.195,"low":63265.185,"close":63276.3},{"timestamp":1727052120000,"open":63274.955,"high":63304.03,"low":63260.23,"close":63301.025},{"timestamp":1727052180000,"open":63303,"high":63309.2,"low":63274.41,"close":63306.44},{"timestamp":1727052240000,"open":63306.41,"high":63322.1,"low":63285.31,"close":63322.1},{"timestamp":1727052300000,"open":63327.565,"high":63371.91,"low":63322.1,"close":63354.79},{"timestamp":1727052360000,"open":63351.695,"high":63379.35,"low":63330.37,"close":63378},{"timestamp":1727052420000,"open":63384.42,"high":63474.4,"low":63378,"close":63464.225},{"timestamp":1727052480000,"open":63463.675,"high":63485.05,"low":63436.825,"close":63441.31},{"timestamp":1727052540000,"open":63440.775,"high":63485.62,"low":63439.63,"close":63471.54},{"timestamp":1727052600000,"open":63471.035,"high":63511.84,"low":63464.745,"close":63472.135},{"timestamp":1727052660000,"open":63472.47,"high":63510.26,"low":63441.305,"close":63482.085},{"timestamp":1727052720000,"open":63482.75,"high":63745.025,"low":63469.7,"close":63730.395},{"timestamp":1727052780000,"open":63730.88,"high":63742.28,"low":63661.045,"close":63705.23},{"timestamp":1727052840000,"open":63705.9,"high":63729.155,"low":63667.485,"close":63670.615},{"timestamp":1727052900000,"open":63667.715,"high":63689.36,"low":63624.675,"close":63659.93},{"timestamp":1727052960000,"open":63660.865,"high":63660.865,"low":63581.85,"close":63604.915},{"timestamp":1727053020000,"open":63605.095,"high":63621.26,"low":63583.115,"close":63618.625},{"timestamp":1727053080000,"open":63618.41,"high":63619.4,"low":63580.54,"close":63588.48},{"timestamp":1727053140000,"open":63590.18,"high":63605.71,"low":63538.14,"close":63575.815},{"timestamp":1727053200000,"open":63574.445,"high":63614.035,"low":63502.085,"close":63502.085},{"timestamp":1727053260000,"open":63503.535,"high":63622.56,"low":63477.695,"close":63612.625},{"timestamp":1727053320000,"open":63612.965,"high":63621.84,"low":63529.52,"close":63530.98},{"timestamp":1727053380000,"open":63533.665,"high":63646.26,"low":63519.18,"close":63642.755},{"timestamp":1727053440000,"open":63641.74,"high":63642.755,"low":63582.62,"close":63637.065},{"timestamp":1727053500000,"open":63638.37,"high":63654.435,"low":63584.725,"close":63652.985},{"timestamp":1727053560000,"open":63652.65,"high":63754.26,"low":63651.975,"close":63753.72},{"timestamp":1727053620000,"open":63754.12,"high":63897.195,"low":63732.89,"close":63868.14},{"timestamp":1727053680000,"open":63867.82,"high":63903.51,"low":63767.325,"close":63773.45},{"timestamp":1727053740000,"open":63773.785,"high":63850.005,"low":63762.74,"close":63800.195},{"timestamp":1727053800000,"open":63801.67,"high":63807.925,"low":63659.17,"close":63726.04},{"timestamp":1727053860000,"open":63725.78,"high":63731.63,"low":63651,"close":63724.24},{"timestamp":1727053920000,"open":63724.4,"high":63784.725,"low":63712.71,"close":63771.415},{"timestamp":1727053980000,"open":63771.57,"high":63838.285,"low":63751.055,"close":63760.02},{"timestamp":1727054040000,"open":63758.71,"high":63762.885,"low":63729.175,"close":63746.115},{"timestamp":1727054100000,"open":63745.125,"high":63831.98,"low":63743.67,"close":63753.61},{"timestamp":1727054160000,"open":63753.425,"high":63777.125,"low":63662.17,"close":63663.4},{"timestamp":1727054220000,"open":63665.345,"high":63770.46,"low":63663.4,"close":63752.735},{"timestamp":1727054280000,"open":63750.615,"high":63752.735,"low":63713.52,"close":63720.395},{"timestamp":1727054340000,"open":63721.6,"high":63736.7,"low":63691.22,"close":63734.045},{"timestamp":1727054400000,"open":63737.35,"high":63803.065,"low":63720.87,"close":63780.235},{"timestamp":1727054460000,"open":63780.915,"high":63864.9,"low":63765.95,"close":63800.035},{"timestamp":1727054520000,"open":63804.485,"high":63828.24,"low":63666.98,"close":63703.965},{"timestamp":1727054580000,"open":63704.715,"high":63730.425,"low":63622.56,"close":63661.41},{"timestamp":1727054640000,"open":63664.78,"high":63672.64,"low":63609.195,"close":63634.995},{"timestamp":1727054700000,"open":63634.315,"high":63670.675,"low":63602.49,"close":63636.62},{"timestamp":1727054760000,"open":63636.96,"high":63707.53,"low":63634.89,"close":63700.27},{"timestamp":1727054820000,"open":63701.05,"high":63713.28,"low":63676.575,"close":63678.63},{"timestamp":1727054880000,"open":63675.535,"high":63685.42,"low":63619.285,"close":63674.51},{"timestamp":1727054940000,"open":63674.505,"high":63695.375,"low":63638.16,"close":63693.11},{"timestamp":1727055000000,"open":63692.585,"high":63735.22,"low":63668.91,"close":63734.345},{"timestamp":1727055060000,"open":63732.285,"high":63794.27,"low":63732.285,"close":63778.55},{"timestamp":1727055120000,"open":63778.205,"high":63790.79,"low":63760.04,"close":63777.96},{"timestamp":1727055180000,"open":63778.645,"high":63797.23,"low":63735.095,"close":63776.55},{"timestamp":1727055240000,"open":63782.33,"high":63789.79,"low":63755.8,"close":63782.92},{"timestamp":1727055300000,"open":63783.905,"high":63815.115,"low":63750.7,"close":63814.08},{"timestamp":1727055360000,"open":63815.5,"high":63885.84,"low":63804.93,"close":63861.75},{"timestamp":1727055420000,"open":63862.44,"high":63891.9,"low":63820.205,"close":63866.73},{"timestamp":1727055480000,"open":63867,"high":63915.68,"low":63863.68,"close":63915.35},{"timestamp":1727055540000,"open":63914.47,"high":63924.34,"low":63892.945,"close":63920.96},{"timestamp":1727055600000,"open":63921.24,"high":63955.83,"low":63920.7,"close":63954.6},{"timestamp":1727055660000,"open":63954.28,"high":63955.68,"low":63917.97,"close":63939.51},{"timestamp":1727055720000,"open":63941.295,"high":63954.44,"low":63846.455,"close":63847.685},{"timestamp":1727055780000,"open":63843.675,"high":63867.705,"low":63780.065,"close":63796.46},{"timestamp":1727055840000,"open":63795.825,"high":63860.58,"low":63787.53,"close":63833.66},{"timestamp":1727055900000,"open":63834.005,"high":63845.31,"low":63809.06,"close":63826.195},{"timestamp":1727055960000,"open":63824.375,"high":63867.34,"low":63822.08,"close":63835.52},{"timestamp":1727056020000,"open":63837.24,"high":63855.32,"low":63770.8,"close":63773.185},{"timestamp":1727056080000,"open":63770.115,"high":63844.545,"low":63766.645,"close":63844.545},{"timestamp":1727056140000,"open":63844.565,"high":63894.315,"low":63834.745,"close":63874.94},{"timestamp":1727056200000,"open":63875.62,"high":63939.085,"low":63874.94,"close":63925.68},{"timestamp":1727056260000,"open":63926.635,"high":63934.24,"low":63875.13,"close":63899.74},{"timestamp":1727056320000,"open":63900.435,"high":63901.89,"low":63847.88,"close":63851.63},{"timestamp":1727056380000,"open":63850.575,"high":63852,"low":63797.34,"close":63831.22},{"timestamp":1727056440000,"open":63831.21,"high":63837.97,"low":63779.975,"close":63781.35},{"timestamp":1727056500000,"open":63781.69,"high":63818.63,"low":63755.725,"close":63755.725},{"timestamp":1727056560000,"open":63754.37,"high":63782.1,"low":63745.115,"close":63774.97},{"timestamp":1727056620000,"open":63776.375,"high":63822.38,"low":63753.11,"close":63822.22},{"timestamp":1727056680000,"open":63821.695,"high":63853.08,"low":63778.705,"close":63787.845},{"timestamp":1727056740000,"open":63790.32,"high":63840.005,"low":63787.845,"close":63826.025},{"timestamp":1727056800000,"open":63825.945,"high":63840.305,"low":63761.475,"close":63761.475},{"timestamp":1727056860000,"open":63763.02,"high":63811.56,"low":63755.345,"close":63760.37},{"timestamp":1727056920000,"open":63761.69,"high":63771.78,"low":63708.43,"close":63721.115},{"timestamp":1727056980000,"open":63721.46,"high":63744.24,"low":63707.285,"close":63708.635},{"timestamp":1727057040000,"open":63709.03,"high":63766.64,"low":63699.915,"close":63754.48},{"timestamp":1727057100000,"open":63753.605,"high":63766.735,"low":63701.92,"close":63705.365},{"timestamp":1727057160000,"open":63703,"high":63745.59,"low":63683.9,"close":63744.245},{"timestamp":1727057220000,"open":63749.31,"high":63805.14,"low":63744.245,"close":63803.39},{"timestamp":1727057280000,"open":63803.52,"high":63804.65,"low":63776.76,"close":63778.115},{"timestamp":1727057340000,"open":63777.435,"high":63817.235,"low":63770.595,"close":63803.525},{"timestamp":1727057400000,"open":63806.69,"high":63819.755,"low":63777.69,"close":63805.17},{"timestamp":1727057460000,"open":63806.81,"high":63822.275,"low":63779.52,"close":63816.965},{"timestamp":1727057520000,"open":63817.305,"high":63852.6,"low":63809.21,"close":63828.06},{"timestamp":1727057580000,"open":63827.65,"high":63861.76,"low":63820.415,"close":63858.225},{"timestamp":1727057640000,"open":63858.745,"high":63885.52,"low":63806.33,"close":63817.18},{"timestamp":1727057700000,"open":63818.54,"high":63834.72,"low":63793.69,"close":63830.845},{"timestamp":1727057760000,"open":63832.22,"high":63835.79,"low":63741.87,"close":63741.87},{"timestamp":1727057820000,"open":63738.795,"high":63771.135,"low":63733.39,"close":63763.145},{"timestamp":1727057880000,"open":63760.08,"high":63763.145,"low":63701.215,"close":63702.235},{"timestamp":1727057940000,"open":63701.555,"high":63766.91,"low":63694.4,"close":63754.505},{"timestamp":1727058000000,"open":63752.81,"high":63757.58,"low":63712.91,"close":63717.46},{"timestamp":1727058060000,"open":63717.8,"high":63733.26,"low":63680.475,"close":63693.1},{"timestamp":1727058120000,"open":63693.44,"high":63725.825,"low":63684.19,"close":63725.26},{"timestamp":1727058180000,"open":63724.92,"high":63750.615,"low":63688.205,"close":63688.205},{"timestamp":1727058240000,"open":63688.075,"high":63712.3,"low":63672.73,"close":63711.33},{"timestamp":1727058300000,"open":63709.95,"high":63740.38,"low":63693.22,"close":63733.185},{"timestamp":1727058360000,"open":63733.34,"high":63760.975,"low":63731.31,"close":63749.99},{"timestamp":1727058420000,"open":63748.865,"high":63755.87,"low":63725.355,"close":63751.99},{"timestamp":1727058480000,"open":63752.33,"high":63753.64,"low":63722.12,"close":63727.36},{"timestamp":1727058540000,"open":63726.675,"high":63746.085,"low":63726.35,"close":63739.93},{"timestamp":1727058600000,"open":63740.94,"high":63775.45,"low":63736.02,"close":63757.04},{"timestamp":1727058660000,"open":63758.07,"high":63795.99,"low":63753.855,"close":63769.705},{"timestamp":1727058720000,"open":63769.36,"high":63809.77,"low":63769.36,"close":63802.025},{"timestamp":1727058780000,"open":63802.37,"high":63833.245,"low":63781.335,"close":63829.56},{"timestamp":1727058840000,"open":63829.9,"high":63838.3,"low":63815.945,"close":63831.275},{"timestamp":1727058900000,"open":63831.27,"high":63837.345,"low":63786.685,"close":63790.79},{"timestamp":1727058960000,"open":63791.135,"high":63848.38,"low":63790.14,"close":63828.96},{"timestamp":1727059020000,"open":63830.675,"high":63852.395,"low":63772.45,"close":63848.245},{"timestamp":1727059080000,"open":63848.84,"high":63932.6,"low":63837.61,"close":63906.09},{"timestamp":1727059140000,"open":63907.475,"high":63931.96,"low":63899.135,"close":63915.285},{"timestamp":1727059200000,"open":63916.995,"high":63922.86,"low":63855.97,"close":63855.97},{"timestamp":1727059260000,"open":63855.625,"high":63878.195,"low":63813.735,"close":63824.56},{"timestamp":1727059320000,"open":63825.22,"high":63838.19,"low":63789.455,"close":63811.72},{"timestamp":1727059380000,"open":63811.74,"high":63836.06,"low":63795.95,"close":63833.685},{"timestamp":1727059440000,"open":63834.72,"high":63834.72,"low":63794.09,"close":63795.87},{"timestamp":1727059500000,"open":63795.145,"high":63826.94,"low":63784.825,"close":63812.57},{"timestamp":1727059560000,"open":63811.81,"high":63848.345,"low":63797.43,"close":63840.32},{"timestamp":1727059620000,"open":63840.665,"high":63847.32,"low":63816.47,"close":63823.18},{"timestamp":1727059680000,"open":63824.72,"high":63824.88,"low":63788.885,"close":63792.52},{"timestamp":1727059740000,"open":63792.525,"high":63816.7,"low":63778.365,"close":63816.7},{"timestamp":1727059800000,"open":63818.355,"high":63835.515,"low":63812.76,"close":63832.36},{"timestamp":1727059860000,"open":63832.355,"high":63845.4,"low":63817.88,"close":63842.655},{"timestamp":1727059920000,"open":63841.135,"high":63864.315,"low":63830.96,"close":63851.025},{"timestamp":1727059980000,"open":63845.775,"high":63870.28,"low":63844.02,"close":63863.095},{"timestamp":1727060040000,"open":63863.1,"high":63897.39,"low":63853.505,"close":63895.275},{"timestamp":1727060100000,"open":63896.35,"high":63931.34,"low":63894.49,"close":63919.43},{"timestamp":1727060160000,"open":63920.48,"high":63925.72,"low":63901.205,"close":63911.675},{"timestamp":1727060220000,"open":63911.74,"high":63942.81,"low":63911.61,"close":63940.11},{"timestamp":1727060280000,"open":63940.525,"high":63969.82,"low":63925.9,"close":63969.8},{"timestamp":1727060340000,"open":63969.34,"high":63969.8,"low":63914.86,"close":63935.78},{"timestamp":1727060400000,"open":63935.12,"high":63958.72,"low":63916.42,"close":63918.405},{"timestamp":1727060460000,"open":63916.995,"high":63985.71,"low":63915.1,"close":63980.995},{"timestamp":1727060520000,"open":63981.475,"high":63992.44,"low":63949.64,"close":63991.9},{"timestamp":1727060580000,"open":63991.93,"high":63992.12,"low":63949.215,"close":63974.86},{"timestamp":1727060640000,"open":63974.775,"high":63986.44,"low":63958.96,"close":63968.705},{"timestamp":1727060700000,"open":63969.755,"high":63991.14,"low":63964.9,"close":63986.1},{"timestamp":1727060760000,"open":63985.68,"high":63991.6,"low":63960.355,"close":63990.96},{"timestamp":1727060820000,"open":63990.54,"high":63991.72,"low":63978.745,"close":63991.02},{"timestamp":1727060880000,"open":63991.26,"high":64096.56,"low":63986.24,"close":64091.855},{"timestamp":1727060940000,"open":64090.465,"high":64189.08,"low":64084.47,"close":64181.14},{"timestamp":1727061000000,"open":64181.37,"high":64376.74,"low":64176.725,"close":64348.22},{"timestamp":1727061060000,"open":64341.145,"high":64429.035,"low":64301.715,"close":64372.275},{"timestamp":1727061120000,"open":64343.89,"high":64389.77,"low":64175.075,"close":64234.025},{"timestamp":1727061180000,"open":64232.99,"high":64346.11,"low":64230.23,"close":64327.855},{"timestamp":1727061240000,"open":64324.945,"high":64328.335,"low":64258.345,"close":64308.225},{"timestamp":1727061300000,"open":64309.38,"high":64392.785,"low":64262.975,"close":64380.615},{"timestamp":1727061360000,"open":64381.115,"high":64396.67,"low":64319.535,"close":64347.455},{"timestamp":1727061420000,"open":64346.745,"high":64471.44,"low":64326.38,"close":64439.2},{"timestamp":1727061480000,"open":64435.45,"high":64463.765,"low":64412.535,"close":64414.88},{"timestamp":1727061540000,"open":64414.74,"high":64458.41,"low":64375.085,"close":64447.685},{"timestamp":1727061600000,"open":64445.095,"high":64492.02,"low":64403.15,"close":64478.1},{"timestamp":1727061660000,"open":64477.93,"high":64505.46,"low":64438.82,"close":64504.43},{"timestamp":1727061720000,"open":64504.26,"high":64566.22,"low":64448.195,"close":64486.885},{"timestamp":1727061780000,"open":64486.67,"high":64579.46,"low":64484.6,"close":64552.51},{"timestamp":1727061840000,"open":64552.23,"high":64592.32,"low":64518.795,"close":64592.32},{"timestamp":1727061900000,"open":64592.36,"high":64614.65,"low":64543.335,"close":64603.78},{"timestamp":1727061960000,"open":64603.095,"high":64695.74,"low":64602.24,"close":64681.185},{"timestamp":1727062020000,"open":64681.525,"high":64734.43,"low":64650.895,"close":64709.91},{"timestamp":1727062080000,"open":64709.915,"high":64728.855,"low":64615.5,"close":64630.665},{"timestamp":1727062140000,"open":64632.755,"high":64666.845,"low":64627.205,"close":64660.32},{"timestamp":1727062200000,"open":64660.66,"high":64729.48,"low":64634.03,"close":64663.12},{"timestamp":1727062260000,"open":64664.495,"high":64664.495,"low":64562.26,"close":64582.745},{"timestamp":1727062320000,"open":64579.99,"high":64652.26,"low":64494.06,"close":64524.815},{"timestamp":1727062380000,"open":64525.16,"high":64552.705,"low":64437.1,"close":64489.47},{"timestamp":1727062440000,"open":64491.37,"high":64535.07,"low":64427.815,"close":64517.765},{"timestamp":1727062500000,"open":64517.425,"high":64568.765,"low":64396,"close":64401.68},{"timestamp":1727062560000,"open":64401.64,"high":64493.67,"low":64365.41,"close":64456.83},{"timestamp":1727062620000,"open":64457.165,"high":64484.58,"low":64421.275,"close":64424.19},{"timestamp":1727062680000,"open":64424.53,"high":64494.555,"low":64424.19,"close":64448.985},{"timestamp":1727062740000,"open":64447.055,"high":64499.425,"low":64435.525,"close":64457.725},{"timestamp":1727062800000,"open":64457.67,"high":64487.62,"low":64433.135,"close":64482.42},{"timestamp":1727062860000,"open":64480.26,"high":64493.92,"low":64454.85,"close":64492.43},{"timestamp":1727062920000,"open":64492.58,"high":64494.04,"low":64465.44,"close":64489.95},{"timestamp":1727062980000,"open":64489.44,"high":64500.85,"low":64472.075,"close":64476.49},{"timestamp":1727063040000,"open":64476.905,"high":64503.46,"low":64471.46,"close":64503.46},{"timestamp":1727063100000,"open":64502.685,"high":64503.65,"low":64408.16,"close":64422.455},{"timestamp":1727063160000,"open":64422.79,"high":64422.79,"low":64332.785,"close":64338.435},{"timestamp":1727063220000,"open":64338.7,"high":64360.14,"low":64317.31,"close":64355.09},{"timestamp":1727063280000,"open":64355.43,"high":64425.015,"low":64352.055,"close":64404.49},{"timestamp":1727063340000,"open":64404.44,"high":64407.26,"low":64363.945,"close":64397.52},{"timestamp":1727063400000,"open":64397.08,"high":64435.2,"low":64375.77,"close":64435.2},{"timestamp":1727063460000,"open":64434.355,"high":64445.74,"low":64413.42,"close":64413.42},{"timestamp":1727063520000,"open":64413.96,"high":64414.54,"low":64369.47,"close":64397.99},{"timestamp":1727063580000,"open":64398.14,"high":64429.06,"low":64393.415,"close":64393.76},{"timestamp":1727063640000,"open":64393.6,"high":64394.3,"low":64320.89,"close":64321.02},{"timestamp":1727063700000,"open":64321.08,"high":64345.94,"low":64317.47,"close":64323.07},{"timestamp":1727063760000,"open":64322.7,"high":64371.89,"low":64322.7,"close":64348.74},{"timestamp":1727063820000,"open":64348.78,"high":64357.78,"low":64308.4,"close":64310.99},{"timestamp":1727063880000,"open":64311.62,"high":64329.94,"low":64309.88,"close":64312.3},{"timestamp":1727063940000,"open":64312.24,"high":64351.5,"low":64312.24,"close":64348.68},{"timestamp":1727064000000,"open":64348.6,"high":64394.4,"low":64347.08,"close":64385.2},{"timestamp":1727064060000,"open":64385.58,"high":64453.04,"low":64344.245,"close":64452.49},{"timestamp":1727064120000,"open":64452.5,"high":64453.4,"low":64390.435,"close":64433.46},{"timestamp":1727064180000,"open":64437.3,"high":64453.28,"low":64431.145,"close":64448.42},{"timestamp":1727064240000,"open":64448.53,"high":64448.86,"low":64410.17,"close":64433.3},{"timestamp":1727064300000,"open":64432.73,"high":64437.56,"low":64399.33,"close":64399.34},{"timestamp":1727064360000,"open":64399.45,"high":64399.45,"low":64346.875,"close":64363.62},{"timestamp":1727064420000,"open":64363.41,"high":64399.255,"low":64352.235,"close":64361.35},{"timestamp":1727064480000,"open":64361.49,"high":64418.06,"low":64358.39,"close":64417.37},{"timestamp":1727064540000,"open":64417.36,"high":64424.1,"low":64386.91,"close":64388.24},{"timestamp":1727064600000,"open":64389.02,"high":64398.2,"low":64362.23,"close":64377},{"timestamp":1727064660000,"open":64377.2,"high":64383.6,"low":64354.88,"close":64365.55},{"timestamp":1727064720000,"open":64365.84,"high":64410.95,"low":64336.1,"close":64336.1},{"timestamp":1727064780000,"open":64335.34,"high":64370.44,"low":64320.3,"close":64370.44},{"timestamp":1727064840000,"open":64370.13,"high":64373.3,"low":64315.84,"close":64325.53},{"timestamp":1727064900000,"open":64325.18,"high":64337.58,"low":64312.2,"close":64312.76},{"timestamp":1727064960000,"open":64312.88,"high":64315.46,"low":64287.39,"close":64291.41},{"timestamp":1727065020000,"open":64291.9,"high":64309.08,"low":64276.04,"close":64297.135},{"timestamp":1727065080000,"open":64297.12,"high":64297.2,"low":64224.07,"close":64232.9},{"timestamp":1727065140000,"open":64232.94,"high":64233.23,"low":64176.18,"close":64182.25},{"timestamp":1727065200000,"open":64181.78,"high":64215.37,"low":64190.42,"close":64213.96},{"timestamp":1727065260000,"open":64214.14,"high":64238.735,"low":64188.55,"close":64189.22},{"timestamp":1727065320000,"open":64188.83,"high":64192.36,"low":64150.38,"close":64172.58},{"timestamp":1727065380000,"open":64175.865,"high":64177.725,"low":64062.84,"close":64063.41},{"timestamp":1727065440000,"open":64061.28,"high":64092.135,"low":64025.995,"close":64026.68},{"timestamp":1727065500000,"open":64026.64,"high":64056.975,"low":64009.56,"close":64031.845},{"timestamp":1727065560000,"open":64032.47,"high":64046.04,"low":64013.46,"close":64044.6},{"timestamp":1727065620000,"open":64044.4,"high":64045.1,"low":63996.79,"close":64003.84},{"timestamp":1727065680000,"open":64001.655,"high":64029.45,"low":63996.71,"close":63998.78},{"timestamp":1727065740000,"open":63999.06,"high":64001.88,"low":63908.46,"close":63919.46},{"timestamp":1727065800000,"open":63920.11,"high":64008.625,"low":63915.98,"close":64001.62},{"timestamp":1727065860000,"open":64001.34,"high":64016.565,"low":63953.605,"close":63958.92},{"timestamp":1727065920000,"open":63959.25,"high":63968.285,"low":63909.42,"close":63910.04},{"timestamp":1727065980000,"open":63909.9,"high":63912.86,"low":63867.945,"close":63872.67},{"timestamp":1727066040000,"open":63873,"high":63876.005,"low":63812.26,"close":63817.74},{"timestamp":1727066100000,"open":63817.72,"high":63858.2,"low":63814.26,"close":63853.52},{"timestamp":1727066160000,"open":63853.45,"high":63910.745,"low":63853.14,"close":63889.975},{"timestamp":1727066220000,"open":63889.22,"high":63909.025,"low":63859.2,"close":63903.095},{"timestamp":1727066280000,"open":63902.765,"high":63941.3,"low":63884.82,"close":63908.375},{"timestamp":1727066340000,"open":63908.04,"high":63956.805,"low":63907.09,"close":63924.7},{"timestamp":1727066400000,"open":63924.7,"high":63927.77,"low":63857.355,"close":63899.53},{"timestamp":1727066460000,"open":63900.24,"high":63954.18,"low":63897.055,"close":63931.095},{"timestamp":1727066520000,"open":63930.42,"high":63932.79,"low":63873.085,"close":63876.525},{"timestamp":1727066580000,"open":63876.52,"high":63892.93,"low":63872.55,"close":63888.42},{"timestamp":1727066640000,"open":63888.59,"high":63888.59,"low":63867.855,"close":63879.525},{"timestamp":1727066700000,"open":63879.85,"high":63901.89,"low":63878.865,"close":63899.445},{"timestamp":1727066760000,"open":63899.715,"high":63900.06,"low":63857.24,"close":63859.365},{"timestamp":1727066820000,"open":63858.36,"high":63859.365,"low":63817.98,"close":63818.22},{"timestamp":1727066880000,"open":63818.26,"high":63843.285,"low":63788.86,"close":63842.49},{"timestamp":1727066940000,"open":63841.89,"high":63882.085,"low":63825.03,"close":63882.085},{"timestamp":1727067000000,"open":63879.725,"high":63882.085,"low":63832.4,"close":63864.3},{"timestamp":1727067060000,"open":63863.98,"high":63890.9,"low":63860.13,"close":63862.11},{"timestamp":1727067120000,"open":63861.58,"high":63863.61,"low":63857.14,"close":63862.59},{"timestamp":1727067180000,"open":63862.675,"high":63872.89,"low":63860.455,"close":63861.485},{"timestamp":1727067240000,"open":63861.29,"high":63881.795,"low":63860.09,"close":63868.775},{"timestamp":1727067300000,"open":63868.155,"high":63922.825,"low":63867.645,"close":63915.34},{"timestamp":1727067360000,"open":63914.84,"high":63928.515,"low":63898.67,"close":63928.38},{"timestamp":1727067420000,"open":63928.88,"high":63930.32,"low":63923.08,"close":63929.96},{"timestamp":1727067480000,"open":63929.95,"high":63936.37,"low":63921.31,"close":63929.88},{"timestamp":1727067540000,"open":63930,"high":63931.195,"low":63903.42,"close":63905.1},{"timestamp":1727067600000,"open":63904.82,"high":63936.015,"low":63904.82,"close":63917.73},{"timestamp":1727067660000,"open":63916.18,"high":63932.425,"low":63906.63,"close":63932.425},{"timestamp":1727067720000,"open":63931.8,"high":63934.4,"low":63905.45,"close":63906.94},{"timestamp":1727067780000,"open":63906.945,"high":63907.01,"low":63874.16,"close":63892.84},{"timestamp":1727067840000,"open":63891.28,"high":63892.84,"low":63876.66,"close":63879.43},{"timestamp":1727067900000,"open":63879.48,"high":63879.48,"low":63876.6,"close":63877.48},{"timestamp":1727067960000,"open":63877.64,"high":63920.49,"low":63877.1,"close":63910.39},{"timestamp":1727068020000,"open":63909.49,"high":63910.39,"low":63880.28,"close":63903.205},{"timestamp":1727068080000,"open":63903.505,"high":63905.11,"low":63879.58,"close":63881.4},{"timestamp":1727068140000,"open":63881.04,"high":63895.985,"low":63877.06,"close":63877.32},{"timestamp":1727068200000,"open":63877.38,"high":63878.28,"low":63673.1,"close":63674.38},{"timestamp":1727068260000,"open":63674.52,"high":63753.77,"low":63674.38,"close":63743.71},{"timestamp":1727068320000,"open":63743.59,"high":63768.54,"low":63734.96,"close":63740.55},{"timestamp":1727068380000,"open":63740.6,"high":63741.325,"low":63678.08,"close":63681.1},{"timestamp":1727068440000,"open":63681.41,"high":63710.135,"low":63677.62,"close":63688.1},{"timestamp":1727068500000,"open":63686.86,"high":63722.66,"low":63686.56,"close":63714.98},{"timestamp":1727068560000,"open":63715.31,"high":63722.62,"low":63713.805,"close":63722.32},{"timestamp":1727068620000,"open":63722.6,"high":63725.655,"low":63717.035,"close":63722.87},{"timestamp":1727068680000,"open":63723.44,"high":63753.19,"low":63720.99,"close":63744.18},{"timestamp":1727068740000,"open":63744.52,"high":63745.16,"low":63716.915,"close":63726.73},{"timestamp":1727068800000,"open":63726.855,"high":63791.96,"low":63716.46,"close":63780.22},{"timestamp":1727068860000,"open":63780.55,"high":63800.16,"low":63780.22,"close":63797.715},{"timestamp":1727068920000,"open":63798.09,"high":63799.77,"low":63779.91,"close":63784.715},{"timestamp":1727068980000,"open":63784.72,"high":63788.735,"low":63779.8,"close":63788.11},{"timestamp":1727069040000,"open":63788.13,"high":63808.445,"low":63782.675,"close":63799.39},{"timestamp":1727069100000,"open":63799.12,"high":63821.04,"low":63794.155,"close":63794.455},{"timestamp":1727069160000,"open":63794.76,"high":63801.9,"low":63780.65,"close":63800.08},{"timestamp":1727069220000,"open":63800.46,"high":63800.46,"low":63758.18,"close":63758.78},{"timestamp":1727069280000,"open":63759.12,"high":63782.525,"low":63757.16,"close":63769.645},{"timestamp":1727069340000,"open":63769.635,"high":63777.47,"low":63748.815,"close":63763.035},{"timestamp":1727069400000,"open":63762.115,"high":63776.27,"low":63760.37,"close":63760.65},{"timestamp":1727069460000,"open":63760.92,"high":63787.385,"low":63760.48,"close":63776.13},{"timestamp":1727069520000,"open":63776.08,"high":63789.615,"low":63773.05,"close":63785.755},{"timestamp":1727069580000,"open":63786.08,"high":63786.305,"low":63770.035,"close":63780.94},{"timestamp":1727069640000,"open":63780.93,"high":63817.29,"low":63773.87,"close":63809.04},{"timestamp":1727069700000,"open":63808.69,"high":63873.435,"low":63808.69,"close":63848.64},{"timestamp":1727069760000,"open":63847.98,"high":63863.67,"low":63826.72,"close":63860.43},{"timestamp":1727069820000,"open":63859.26,"high":63872.39,"low":63831.98,"close":63856.69},{"timestamp":1727069880000,"open":63856.96,"high":63866.63,"low":63829.76,"close":63831.78},{"timestamp":1727069940000,"open":63831.45,"high":63841.6,"low":63812.43,"close":63819.21},{"timestamp":1727070000000,"open":63818.96,"high":63846.92,"low":63818.06,"close":63846.84},{"timestamp":1727070060000,"open":63846.5,"high":63849.78,"low":63829.44,"close":63848.95},{"timestamp":1727070120000,"open":63849.29,"high":63868.8,"low":63848.95,"close":63866.84},{"timestamp":1727070180000,"open":63866.92,"high":63870.145,"low":63826.92,"close":63870.145},{"timestamp":1727070240000,"open":63870.765,"high":63876.6,"low":63850.475,"close":63851.14},{"timestamp":1727070300000,"open":63851.5,"high":63882.33,"low":63850.65,"close":63868.91},{"timestamp":1727070360000,"open":63868.72,"high":63868.91,"low":63816.2,"close":63816.69},{"timestamp":1727070420000,"open":63816.93,"high":63836.9,"low":63801.48,"close":63802.385},{"timestamp":1727070480000,"open":63802,"high":63820.52,"low":63802,"close":63819.52},{"timestamp":1727070540000,"open":63820.28,"high":63825.05,"low":63814.16,"close":63814.8},{"timestamp":1727070600000,"open":63815.02,"high":63822.945,"low":63810.385,"close":63811.18},{"timestamp":1727070660000,"open":63811.13,"high":63814.18,"low":63779.72,"close":63813.79},{"timestamp":1727070720000,"open":63813.98,"high":63831.46,"low":63813.37,"close":63820.5},{"timestamp":1727070780000,"open":63819.93,"high":63834.47,"low":63819.69,"close":63831.38},{"timestamp":1727070840000,"open":63831.28,"high":63832.76,"low":63814.94,"close":63819.94},{"timestamp":1727070900000,"open":63819.56,"high":63820.7,"low":63738.64,"close":63738.64},{"timestamp":1727070960000,"open":63737.26,"high":63738.64,"low":63689.96,"close":63690.56},{"timestamp":1727071020000,"open":63690.575,"high":63730.93,"low":63689.95,"close":63724.76},{"timestamp":1727071080000,"open":63724.63,"high":63751.34,"low":63722.925,"close":63735.93},{"timestamp":1727071140000,"open":63736.345,"high":63755.64,"low":63735.58,"close":63754.62},{"timestamp":1727071200000,"open":63753.63,"high":63754.74,"low":63676.6,"close":63691.3},{"timestamp":1727071260000,"open":63690.93,"high":63724.57,"low":63684.575,"close":63720},{"timestamp":1727071320000,"open":63720.01,"high":63725.065,"low":63697.82,"close":63722.27},{"timestamp":1727071380000,"open":63722.56,"high":63764.24,"low":63717.745,"close":63756.265},{"timestamp":1727071440000,"open":63756.035,"high":63769.02,"low":63751.28,"close":63768.32},{"timestamp":1727071500000,"open":63768.83,"high":63774.46,"low":63749.9,"close":63749.9},{"timestamp":1727071560000,"open":63749.93,"high":63758.02,"low":63642.86,"close":63643.84},{"timestamp":1727071620000,"open":63643.86,"high":63664.94,"low":63605.6,"close":63664.66},{"timestamp":1727071680000,"open":63664.33,"high":63691.24,"low":63657.66,"close":63689.87},{"timestamp":1727071740000,"open":63689.98,"high":63692.605,"low":63667,"close":63680.12},{"timestamp":1727071800000,"open":63680.04,"high":63681.58,"low":63637.8,"close":63641.3},{"timestamp":1727071860000,"open":63640.83,"high":63669.06,"low":63640.83,"close":63654.4},{"timestamp":1727071920000,"open":63653.88,"high":63654.81,"low":63622.29,"close":63646.14},{"timestamp":1727071980000,"open":63646.44,"high":63662.825,"low":63638.86,"close":63638.86},{"timestamp":1727072040000,"open":63638.07,"high":63658.25,"low":63633.18,"close":63656.395},{"timestamp":1727072100000,"open":63656.57,"high":63657.26,"low":63637.08,"close":63651.81},{"timestamp":1727072160000,"open":63652.12,"high":63653.58,"low":63637.39,"close":63645.24},{"timestamp":1727072220000,"open":63647.1,"high":63668.775,"low":63644.63,"close":63666.98},{"timestamp":1727072280000,"open":63666.955,"high":63689.415,"low":63653.25,"close":63678.82},{"timestamp":1727072340000,"open":63678.79,"high":63679.84,"low":63666.11,"close":63672.435},{"timestamp":1727072400000,"open":63673.055,"high":63677.77,"low":63657.395,"close":63667.53},{"timestamp":1727072460000,"open":63667.52,"high":63747.08,"low":63667.52,"close":63734.925},{"timestamp":1727072520000,"open":63735.515,"high":63737.45,"low":63689.925,"close":63694.94},{"timestamp":1727072580000,"open":63695.25,"high":63695.56,"low":63611.55,"close":63619.57},{"timestamp":1727072640000,"open":63619.56,"high":63630.96,"low":63617.88,"close":63621.91},{"timestamp":1727072700000,"open":63621.94,"high":63622.68,"low":63540.72,"close":63574.005},{"timestamp":1727072760000,"open":63575.905,"high":63597.245,"low":63574.005,"close":63590.435},{"timestamp":1727072820000,"open":63589.3,"high":63591.38,"low":63578.79,"close":63586.36},{"timestamp":1727072880000,"open":63586.24,"high":63622.56,"low":63585.14,"close":63621.89},{"timestamp":1727072940000,"open":63621.88,"high":63636.13,"low":63608.525,"close":63635.82},{"timestamp":1727073000000,"open":63635.78,"high":63644.26,"low":63622.78,"close":63643.945},{"timestamp":1727073060000,"open":63643.94,"high":63684.58,"low":63643.94,"close":63675.94},{"timestamp":1727073120000,"open":63675.44,"high":63690.57,"low":63665.47,"close":63673.355},{"timestamp":1727073180000,"open":63673.99,"high":63705.125,"low":63672.22,"close":63692.72},{"timestamp":1727073240000,"open":63692.71,"high":63699.36,"low":63677.705,"close":63691.68},{"timestamp":1727073300000,"open":63691.62,"high":63731.69,"low":63691.62,"close":63723.575},{"timestamp":1727073360000,"open":63723.425,"high":63725.32,"low":63707.81,"close":63715.56},{"timestamp":1727073420000,"open":63715.87,"high":63740.96,"low":63714.285,"close":63740.64},{"timestamp":1727073480000,"open":63740.955,"high":63742.4,"low":63705.52,"close":63707.475},{"timestamp":1727073540000,"open":63708.435,"high":63716.08,"low":63704.17,"close":63704.17},{"timestamp":1727073600000,"open":63703.595,"high":63704.17,"low":63648.63,"close":63657.23},{"timestamp":1727073660000,"open":63657.55,"high":63664.4,"low":63631.335,"close":63636.56},{"timestamp":1727073720000,"open":63636.5,"high":63696.295,"low":63609.86,"close":63693.1},{"timestamp":1727073780000,"open":63693.12,"high":63713.97,"low":63692.65,"close":63701.41},{"timestamp":1727073840000,"open":63701.39,"high":63702.5,"low":63694.77,"close":63701.86},{"timestamp":1727073900000,"open":63701.82,"high":63773.73,"low":63701.51,"close":63748.525},{"timestamp":1727073960000,"open":63749.01,"high":63756.88,"low":63739.235,"close":63745.67},{"timestamp":1727074020000,"open":63745.75,"high":63747.745,"low":63744.67,"close":63746.66},{"timestamp":1727074080000,"open":63746.8,"high":63747.605,"low":63723.42,"close":63724.11},{"timestamp":1727074140000,"open":63723.96,"high":63737.86,"low":63723.46,"close":63734.24},{"timestamp":1727074200000,"open":63734.32,"high":63764.13,"low":63733.99,"close":63754.76},{"timestamp":1727074260000,"open":63754.46,"high":63755.41,"low":63743.14,"close":63750.46},{"timestamp":1727074320000,"open":63751.09,"high":63757.335,"low":63701.68,"close":63702.52},{"timestamp":1727074380000,"open":63702.515,"high":63714.08,"low":63693.14,"close":63693.93},{"timestamp":1727074440000,"open":63693.94,"high":63702.975,"low":63691.795,"close":63699.1},{"timestamp":1727074500000,"open":63701.515,"high":63703.13,"low":63677.76,"close":63677.76},{"timestamp":1727074560000,"open":63677.86,"high":63718.44,"low":63668.5,"close":63679.72},{"timestamp":1727074620000,"open":63679.91,"high":63685.12,"low":63667.87,"close":63668.63},{"timestamp":1727074680000,"open":63668.34,"high":63669.5,"low":63640.7,"close":63642.4},{"timestamp":1727074740000,"open":63642.94,"high":63671.19,"low":63641.145,"close":63669.04},{"timestamp":1727074800000,"open":63667.445,"high":63669.04,"low":63633.11,"close":63633.11},{"timestamp":1727074860000,"open":63633.47,"high":63633.47,"low":63621.14,"close":63627.6},{"timestamp":1727074920000,"open":63627.38,"high":63629.24,"low":63593.12,"close":63599.6},{"timestamp":1727074980000,"open":63599.04,"high":63634.06,"low":63599.04,"close":63603.13},{"timestamp":1727075040000,"open":63603.38,"high":63629.36,"low":63602.24,"close":63623.66},{"timestamp":1727075100000,"open":63623.59,"high":63642.36,"low":63617.85,"close":63640.605},{"timestamp":1727075160000,"open":63640.28,"high":63640.95,"low":63626.18,"close":63631.245},{"timestamp":1727075220000,"open":63630.29,"high":63632.205,"low":63566.76,"close":63566.76},{"timestamp":1727075280000,"open":63566.5,"high":63571.42,"low":63494.84,"close":63520.25},{"timestamp":1727075340000,"open":63520.4,"high":63539.67,"low":63495.57,"close":63496.5},{"timestamp":1727075400000,"open":63496.32,"high":63509.38,"low":63460.71,"close":63473.22},{"timestamp":1727075460000,"open":63473.2,"high":63498.36,"low":63455.4,"close":63498.36},{"timestamp":1727075520000,"open":63499.36,"high":63508.505,"low":63473.78,"close":63502.28},{"timestamp":1727075580000,"open":63502.01,"high":63530.2,"low":63489.82,"close":63489.82},{"timestamp":1727075640000,"open":63490.14,"high":63527.425,"low":63487.46,"close":63525.395},{"timestamp":1727075700000,"open":63523.955,"high":63525.395,"low":63422.22,"close":63441.36},{"timestamp":1727075760000,"open":63440.755,"high":63454.1,"low":63421.84,"close":63430.425},{"timestamp":1727075820000,"open":63429.145,"high":63445.195,"low":63421.49,"close":63426.33},{"timestamp":1727075880000,"open":63426.42,"high":63461.82,"low":63389.035,"close":63440.785},{"timestamp":1727075940000,"open":63441.5,"high":63441.505,"low":63397.82,"close":63398.515},{"timestamp":1727076000000,"open":63398.545,"high":63440.355,"low":63390.76,"close":63428.16},{"timestamp":1727076060000,"open":63428.24,"high":63481.53,"low":63423.025,"close":63459.78},{"timestamp":1727076120000,"open":63460.42,"high":63461.1,"low":63416.05,"close":63433.82},{"timestamp":1727076180000,"open":63433.58,"high":63456.94,"low":63430.135,"close":63435.54},{"timestamp":1727076240000,"open":63435.66,"high":63457.61,"low":63418.01,"close":63420.52},{"timestamp":1727076300000,"open":63420.46,"high":63491.36,"low":63420.05,"close":63486.32},{"timestamp":1727076360000,"open":63486.38,"high":63490.795,"low":63468.12,"close":63469.94},{"timestamp":1727076420000,"open":63470.58,"high":63478.185,"low":63443.515,"close":63454.57},{"timestamp":1727076480000,"open":63454.89,"high":63477.67,"low":63449.51,"close":63476.54},{"timestamp":1727076540000,"open":63476.67,"high":63497.125,"low":63447.585,"close":63477.32},{"timestamp":1727076600000,"open":63477.665,"high":63489.555,"low":63442.21,"close":63455.28},{"timestamp":1727076660000,"open":63455.2,"high":63477.79,"low":63451.58,"close":63477.18},{"timestamp":1727076720000,"open":63477.66,"high":63477.66,"low":63442.275,"close":63464.95},{"timestamp":1727076780000,"open":63465.51,"high":63465.78,"low":63454.485,"close":63456.48},{"timestamp":1727076840000,"open":63456.18,"high":63467.2,"low":63451.99,"close":63454.39},{"timestamp":1727076900000,"open":63454.78,"high":63455.95,"low":63436.5,"close":63450.95},{"timestamp":1727076960000,"open":63450.92,"high":63495.52,"low":63436.52,"close":63483.415},{"timestamp":1727077020000,"open":63484.2,"high":63540.72,"low":63483.145,"close":63535.64},{"timestamp":1727077080000,"open":63536.625,"high":63563.235,"low":63533.51,"close":63560.74},{"timestamp":1727077140000,"open":63560.6,"high":63575.615,"low":63541.34,"close":63541.72},{"timestamp":1727077200000,"open":63541.89,"high":63574.845,"low":63541.72,"close":63550.1},{"timestamp":1727077260000,"open":63550.04,"high":63567.66,"low":63541.31,"close":63542.895},{"timestamp":1727077320000,"open":63542.14,"high":63542.895,"low":63502.66,"close":63525.27},{"timestamp":1727077380000,"open":63524.96,"high":63579.525,"low":63523.72,"close":63577.58},{"timestamp":1727077440000,"open":63577.27,"high":63586.1,"low":63565.64,"close":63580.23},{"timestamp":1727077500000,"open":63580.38,"high":63583.895,"low":63562.08,"close":63562.36},{"timestamp":1727077560000,"open":63562.66,"high":63562.7,"low":63537,"close":63549.31},{"timestamp":1727077620000,"open":63549.5,"high":63570.645,"low":63528.34,"close":63529.65},{"timestamp":1727077680000,"open":63529.4,"high":63545.3,"low":63528.76,"close":63541.345},{"timestamp":1727077740000,"open":63540.86,"high":63553.3,"low":63522.175,"close":63524.005},{"timestamp":1727077800000,"open":63524.75,"high":63524.815,"low":63491.62,"close":63493.04},{"timestamp":1727077860000,"open":63492.93,"high":63554.475,"low":63492.93,"close":63537.72},{"timestamp":1727077920000,"open":63537.78,"high":63559.86,"low":63537.72,"close":63558.93},{"timestamp":1727077980000,"open":63558.715,"high":63560.96,"low":63544.73,"close":63545.6},{"timestamp":1727078040000,"open":63543.82,"high":63566.365,"low":63543.82,"close":63565.365},{"timestamp":1727078100000,"open":63564.76,"high":63570.4,"low":63555.14,"close":63560.04},{"timestamp":1727078160000,"open":63560.12,"high":63560.88,"low":63513.675,"close":63526.695},{"timestamp":1727078220000,"open":63527.09,"high":63531.52,"low":63517.815,"close":63519.04},{"timestamp":1727078280000,"open":63518.8,"high":63550.42,"low":63518.8,"close":63548},{"timestamp":1727078340000,"open":63548.32,"high":63549.26,"low":63543.1,"close":63544.66},{"timestamp":1727078400000,"open":63545.16,"high":63559.285,"low":63541.93,"close":63553.95},{"timestamp":1727078460000,"open":63553.88,"high":63561.72,"low":63529.115,"close":63532.08},{"timestamp":1727078520000,"open":63531.98,"high":63534.6,"low":63450.74,"close":63457.65},{"timestamp":1727078580000,"open":63457.88,"high":63457.88,"low":63436.32,"close":63448.62},{"timestamp":1727078640000,"open":63450.34,"high":63452.01,"low":63418.2,"close":63422.84},{"timestamp":1727078700000,"open":63423.01,"high":63424.86,"low":63420.54,"close":63424.6},{"timestamp":1727078760000,"open":63424.07,"high":63427.52,"low":63415.1,"close":63417.71},{"timestamp":1727078820000,"open":63417.28,"high":63419.26,"low":63416.95,"close":63417.8},{"timestamp":1727078880000,"open":63417.66,"high":63480.08,"low":63411.06,"close":63453.965},{"timestamp":1727078940000,"open":63453.665,"high":63485.41,"low":63452.515,"close":63485.37},{"timestamp":1727079000000,"open":63485.04,"high":63485.37,"low":63417.62,"close":63420.87},{"timestamp":1727079060000,"open":63420.86,"high":63481.8,"low":63409.02,"close":63469.76},{"timestamp":1727079120000,"open":63469.7,"high":63470.285,"low":63431.035,"close":63438.69},{"timestamp":1727079180000,"open":63439.12,"high":63439.36,"low":63399.5,"close":63402.22},{"timestamp":1727079240000,"open":63402.12,"high":63405.055,"low":63395.09,"close":63401.03},{"timestamp":1727079300000,"open":63400.92,"high":63402.86,"low":63370.14,"close":63370.5},{"timestamp":1727079360000,"open":63370.36,"high":63397.315,"low":63354.8,"close":63377.315},{"timestamp":1727079420000,"open":63374.94,"high":63377.315,"low":63313.94,"close":63334.44},{"timestamp":1727079480000,"open":63330.195,"high":63336.31,"low":63307.47,"close":63333.53},{"timestamp":1727079540000,"open":63332.785,"high":63448.19,"low":63324.2,"close":63437.36},{"timestamp":1727079600000,"open":63438.145,"high":63512.405,"low":63437.345,"close":63488.785},{"timestamp":1727079660000,"open":63489.09,"high":63540.345,"low":63486.975,"close":63527.92},{"timestamp":1727079720000,"open":63527.24,"high":63536.5,"low":63482,"close":63500.1},{"timestamp":1727079780000,"open":63500.08,"high":63517.115,"low":63481.03,"close":63483.805},{"timestamp":1727079840000,"open":63487.085,"high":63516.925,"low":63483.805,"close":63486.905},{"timestamp":1727079900000,"open":63488.14,"high":63532.19,"low":63486.905,"close":63530.625},{"timestamp":1727079960000,"open":63531.24,"high":63550.545,"low":63530.625,"close":63549.955},{"timestamp":1727080020000,"open":63549.65,"high":63602.045,"low":63549.65,"close":63600.78},{"timestamp":1727080080000,"open":63601.325,"high":63610.82,"low":63581.265,"close":63583.355},{"timestamp":1727080140000,"open":63582.435,"high":63586.555,"low":63556.65,"close":63558.19},{"timestamp":1727080200000,"open":63558.32,"high":63606.16,"low":63540.22,"close":63599.8},{"timestamp":1727080260000,"open":63598.68,"high":63600.39,"low":63586.17,"close":63593.11},{"timestamp":1727080320000,"open":63593.76,"high":63608.14,"low":63560.69,"close":63567.06},{"timestamp":1727080380000,"open":63567.025,"high":63567.805,"low":63470.045,"close":63477.89},{"timestamp":1727080440000,"open":63478.2,"high":63486.665,"low":63461.97,"close":63477.92},{"timestamp":1727080500000,"open":63477.905,"high":63499.26,"low":63471.88,"close":63474.81},{"timestamp":1727080560000,"open":63474.82,"high":63485.32,"low":63449.98,"close":63455.91},{"timestamp":1727080620000,"open":63455.595,"high":63482.29,"low":63441.52,"close":63467.43},{"timestamp":1727080680000,"open":63467.62,"high":63489.92,"low":63449.02,"close":63489.22},{"timestamp":1727080740000,"open":63489.4,"high":63489.7,"low":63416.69,"close":63416.93},{"timestamp":1727080800000,"open":63417.18,"high":63422.67,"low":63391.585,"close":63397.54},{"timestamp":1727080860000,"open":63398.09,"high":63445.265,"low":63397.54,"close":63442.78},{"timestamp":1727080920000,"open":63442.97,"high":63476.68,"low":63419,"close":63419.61},{"timestamp":1727080980000,"open":63419.56,"high":63423.415,"low":63348.02,"close":63360.745},{"timestamp":1727081040000,"open":63359.79,"high":63388.68,"low":63353.765,"close":63354.43},{"timestamp":1727081100000,"open":63355.05,"high":63381.685,"low":63339.235,"close":63353.16},{"timestamp":1727081160000,"open":63352.97,"high":63397.675,"low":63352.97,"close":63373.34},{"timestamp":1727081220000,"open":63373,"high":63411.42,"low":63372.83,"close":63408.86},{"timestamp":1727081280000,"open":63408.845,"high":63427.72,"low":63408.36,"close":63421.59},{"timestamp":1727081340000,"open":63422.21,"high":63450.205,"low":63421.59,"close":63434.605},{"timestamp":1727081400000,"open":63435.58,"high":63482.005,"low":63434.605,"close":63449.88},{"timestamp":1727081460000,"open":63449.68,"high":63457.885,"low":63438.7,"close":63457.885},{"timestamp":1727081520000,"open":63457.125,"high":63468.82,"low":63447.68,"close":63448.33},{"timestamp":1727081580000,"open":63448.26,"high":63448.58,"low":63444.98,"close":63447.16},{"timestamp":1727081640000,"open":63447.24,"high":63454.8,"low":63430.8,"close":63451.605},{"timestamp":1727081700000,"open":63451.62,"high":63474.39,"low":63451.27,"close":63467.48},{"timestamp":1727081760000,"open":63467.3,"high":63488.22,"low":63461.15,"close":63474.545},{"timestamp":1727081820000,"open":63474.47,"high":63481.29,"low":63472.02,"close":63479.91},{"timestamp":1727081880000,"open":63479.98,"high":63499.51,"low":63475.305,"close":63498.945},{"timestamp":1727081940000,"open":63499.62,"high":63514.575,"low":63479.535,"close":63485.91},{"timestamp":1727082000000,"open":63485.47,"high":63518.97,"low":63482.37,"close":63517.015},{"timestamp":1727082060000,"open":63517.86,"high":63536.18,"low":63516.775,"close":63535.7},{"timestamp":1727082120000,"open":63535.6,"high":63536.72,"low":63520.38,"close":63530.925},{"timestamp":1727082180000,"open":63531.105,"high":63565.5,"low":63519.965,"close":63553.96},{"timestamp":1727082240000,"open":63553.52,"high":63553.96,"low":63533.16,"close":63536.36},{"timestamp":1727082300000,"open":63536.66,"high":63536.82,"low":63517.515,"close":63527.8},{"timestamp":1727082360000,"open":63526.9,"high":63540.565,"low":63502.805,"close":63504.19},{"timestamp":1727082420000,"open":63505.18,"high":63519.74,"low":63490.905,"close":63492.14},{"timestamp":1727082480000,"open":63492.35,"high":63516.43,"low":63491.84,"close":63506.045},{"timestamp":1727082540000,"open":63506.16,"high":63541.21,"low":63506.045,"close":63535.36},{"timestamp":1727082600000,"open":63535.69,"high":63537.54,"low":63490.715,"close":63492.935},{"timestamp":1727082660000,"open":63494.97,"high":63508.07,"low":63491.565,"close":63492.54},{"timestamp":1727082720000,"open":63492.4,"high":63523.65,"low":63492.34,"close":63513.74},{"timestamp":1727082780000,"open":63514.34,"high":63521.32,"low":63489.66,"close":63509.56},{"timestamp":1727082840000,"open":63509.32,"high":63526.64,"low":63497.17,"close":63524.16},{"timestamp":1727082900000,"open":63524.14,"high":63551.54,"low":63523.075,"close":63550.88},{"timestamp":1727082960000,"open":63552.96,"high":63573.62,"low":63550.88,"close":63560.14},{"timestamp":1727083020000,"open":63560.44,"high":63561.15,"low":63497,"close":63507.69},{"timestamp":1727083080000,"open":63507.82,"high":63528.465,"low":63499.67,"close":63520.57},{"timestamp":1727083140000,"open":63519.85,"high":63546.59,"low":63519.85,"close":63545.93},{"timestamp":1727083200000,"open":63546.7,"high":63568.32,"low":63528.09,"close":63567.52},{"timestamp":1727083260000,"open":63567.18,"high":63576.26,"low":63566.54,"close":63567.12},{"timestamp":1727083320000,"open":63567.34,"high":63578.13,"low":63551.64,"close":63577.23},{"timestamp":1727083380000,"open":63577.39,"high":63619.22,"low":63577.21,"close":63592.67},{"timestamp":1727083440000,"open":63592.63,"high":63644.79,"low":63592.52,"close":63644.55},{"timestamp":1727083500000,"open":63644.18,"high":63644.79,"low":63626.81,"close":63636.92},{"timestamp":1727083560000,"open":63637.25,"high":63688.78,"low":63636.56,"close":63687.42},{"timestamp":1727083620000,"open":63687.06,"high":63687.42,"low":63660.34,"close":63671.14},{"timestamp":1727083680000,"open":63670.71,"high":63671.92,"low":63658.63,"close":63664.73},{"timestamp":1727083740000,"open":63664.59,"high":63678.1,"low":63664.22,"close":63677.66},{"timestamp":1727083800000,"open":63677.68,"high":63688.56,"low":63622.46,"close":63624.19},{"timestamp":1727083860000,"open":63623.98,"high":63657.06,"low":63623.54,"close":63635.8},{"timestamp":1727083920000,"open":63635.71,"high":63636.16,"low":63599.655,"close":63608.665},{"timestamp":1727083980000,"open":63608.335,"high":63611.56,"low":63585.715,"close":63598.76},{"timestamp":1727084040000,"open":63598.46,"high":63639.455,"low":63592.145,"close":63635.82},{"timestamp":1727084100000,"open":63636.44,"high":63636.68,"low":63603.25,"close":63614.82},{"timestamp":1727084160000,"open":63615.2,"high":63638.22,"low":63614.82,"close":63623.26},{"timestamp":1727084220000,"open":63623.8,"high":63682.485,"low":63622.66,"close":63665.48},{"timestamp":1727084280000,"open":63665.66,"high":63673.61,"low":63636.98,"close":63639.92},{"timestamp":1727084340000,"open":63640.52,"high":63676.54,"low":63639.92,"close":63666.495},{"timestamp":1727084400000,"open":63665.42,"high":63666.495,"low":63631.395,"close":63635.68},{"timestamp":1727084460000,"open":63634.915,"high":63635.68,"low":63589.13,"close":63592.63},{"timestamp":1727084520000,"open":63592.16,"high":63609.17,"low":63588.37,"close":63605.33},{"timestamp":1727084580000,"open":63605.55,"high":63620.93,"low":63573.595,"close":63618.355},{"timestamp":1727084640000,"open":63618.85,"high":63618.85,"low":63590.975,"close":63600.2},{"timestamp":1727084700000,"open":63600.18,"high":63616.235,"low":63595.82,"close":63615.595},{"timestamp":1727084760000,"open":63615.27,"high":63627.28,"low":63614.14,"close":63619.54},{"timestamp":1727084820000,"open":63619.36,"high":63625.875,"low":63583.25,"close":63617.34},{"timestamp":1727084880000,"open":63617.52,"high":63632.56,"low":63614.17,"close":63623.235},{"timestamp":1727084940000,"open":63623.28,"high":63642.815,"low":63620.535,"close":63624.03},{"timestamp":1727085000000,"open":63623.85,"high":63630.24,"low":63595.75,"close":63596.51},{"timestamp":1727085060000,"open":63596.08,"high":63611.66,"low":63552.995,"close":63605.515},{"timestamp":1727085120000,"open":63605.615,"high":63606.24,"low":63595.5,"close":63599.94},{"timestamp":1727085180000,"open":63599.77,"high":63601.55,"low":63583.345,"close":63599.87},{"timestamp":1727085240000,"open":63599.91,"high":63600.72,"low":63591.57,"close":63596.92},{"timestamp":1727085300000,"open":63597.05,"high":63597.6,"low":63572.385,"close":63594.135},{"timestamp":1727085360000,"open":63593.79,"high":63594.135,"low":63580.12,"close":63592.02},{"timestamp":1727085420000,"open":63592.08,"high":63625.18,"low":63591.92,"close":63624.98},{"timestamp":1727085480000,"open":63624.7,"high":63626.09,"low":63620.16,"close":63625.53},{"timestamp":1727085540000,"open":63625.8,"high":63635.27,"low":63625.2,"close":63628.54},{"timestamp":1727085600000,"open":63628.56,"high":63638.505,"low":63627.1,"close":63634.56},{"timestamp":1727085660000,"open":63637.255,"high":63640.22,"low":63629.94,"close":63637.99},{"timestamp":1727085720000,"open":63638,"high":63643.52,"low":63618.785,"close":63620},{"timestamp":1727085780000,"open":63620.18,"high":63635.64,"low":63608.02,"close":63608.02},{"timestamp":1727085840000,"open":63608.26,"high":63623.14,"low":63597.06,"close":63597.41},{"timestamp":1727085900000,"open":63597.2,"high":63601.84,"low":63566.885,"close":63566.885},{"timestamp":1727085960000,"open":63566.435,"high":63586.045,"low":63564.345,"close":63576.5},{"timestamp":1727086020000,"open":63575.79,"high":63577.14,"low":63550.705,"close":63567.71},{"timestamp":1727086080000,"open":63568.42,"high":63587.36,"low":63565.355,"close":63573.74},{"timestamp":1727086140000,"open":63573.88,"high":63574.54,"low":63548.105,"close":63553.01},{"timestamp":1727086200000,"open":63552.57,"high":63562.565,"low":63551.25,"close":63552.04},{"timestamp":1727086260000,"open":63552.22,"high":63552.68,"low":63520.45,"close":63523.415},{"timestamp":1727086320000,"open":63523.7,"high":63524.22,"low":63500.35,"close":63504.725},{"timestamp":1727086380000,"open":63504.98,"high":63526.295,"low":63498.22,"close":63504.59},{"timestamp":1727086440000,"open":63503.925,"high":63509.9,"low":63496.93,"close":63499.45},{"timestamp":1727086500000,"open":63499.52,"high":63525.51,"low":63499.11,"close":63520.425},{"timestamp":1727086560000,"open":63520.09,"high":63526.55,"low":63508.92,"close":63509.76},{"timestamp":1727086620000,"open":63509.75,"high":63509.96,"low":63432.22,"close":63445.22},{"timestamp":1727086680000,"open":63446.22,"high":63446.22,"low":63415.7,"close":63416.62},{"timestamp":1727086740000,"open":63415.87,"high":63472.835,"low":63413.485,"close":63470.655},{"timestamp":1727086800000,"open":63470.96,"high":63530.68,"low":63468.15,"close":63530.68},{"timestamp":1727086860000,"open":63530.74,"high":63594.825,"low":63528.615,"close":63570.01},{"timestamp":1727086920000,"open":63570.005,"high":63570.475,"low":63538.565,"close":63551.235},{"timestamp":1727086980000,"open":63551.43,"high":63573.945,"low":63535.805,"close":63537.84},{"timestamp":1727087040000,"open":63537.5,"high":63585.49,"low":63537.5,"close":63577.325},{"timestamp":1727087100000,"open":63579.355,"high":63600.46,"low":63577.325,"close":63593.24},{"timestamp":1727087160000,"open":63592.58,"high":63596.9,"low":63560.55,"close":63576.335},{"timestamp":1727087220000,"open":63576.33,"high":63599.37,"low":63565.61,"close":63591.805},{"timestamp":1727087280000,"open":63591.47,"high":63593.835,"low":63569.025,"close":63571.1},{"timestamp":1727087340000,"open":63571.14,"high":63578.76,"low":63571.1,"close":63574.01},{"timestamp":1727087400000,"open":63574.44,"high":63605.76,"low":63574.01,"close":63605.76},{"timestamp":1727087460000,"open":63605.04,"high":63612.62,"low":63604.91,"close":63611.62},{"timestamp":1727087520000,"open":63612.2,"high":63612.2,"low":63587.39,"close":63588.5},{"timestamp":1727087580000,"open":63588.8,"high":63588.88,"low":63560.845,"close":63562.77},{"timestamp":1727087640000,"open":63562.42,"high":63563.22,"low":63533.84,"close":63536.88},{"timestamp":1727087700000,"open":63535.52,"high":63564.58,"low":63526.44,"close":63561.83},{"timestamp":1727087760000,"open":63561.81,"high":63566.83,"low":63539.92,"close":63558.45},{"timestamp":1727087820000,"open":63558.455,"high":63564.52,"low":63543.315,"close":63557.605},{"timestamp":1727087880000,"open":63557.265,"high":63557.945,"low":63539.665,"close":63539.94},{"timestamp":1727087940000,"open":63540.06,"high":63574.11,"low":63537.605,"close":63573.38},{"timestamp":1727088000000,"open":63572.975,"high":63573.82,"low":63570.38,"close":63571.9},{"timestamp":1727088060000,"open":63571.93,"high":63594.17,"low":63571.9,"close":63584.705},{"timestamp":1727088120000,"open":63584.7,"high":63584.705,"low":63533.315,"close":63538.53},{"timestamp":1727088180000,"open":63541.865,"high":63546.235,"low":63535.035,"close":63540.46},{"timestamp":1727088240000,"open":63540.48,"high":63540.92,"low":63527.78,"close":63534.32},{"timestamp":1727088300000,"open":63534.49,"high":63550.26,"low":63531.49,"close":63546.42},{"timestamp":1727088360000,"open":63546.81,"high":63551.73,"low":63533.78,"close":63537.92},{"timestamp":1727088420000,"open":63537.94,"high":63538.16,"low":63497.62,"close":63515.48},{"timestamp":1727088480000,"open":63514.9,"high":63521.68,"low":63506.31,"close":63520.575},{"timestamp":1727088540000,"open":63521.08,"high":63521.45,"low":63502.26,"close":63503.94},{"timestamp":1727088600000,"open":63503.91,"high":63570.63,"low":63502.92,"close":63557.97},{"timestamp":1727088660000,"open":63558.305,"high":63558.305,"low":63537.955,"close":63549.735},{"timestamp":1727088720000,"open":63548.72,"high":63561.54,"low":63530.265,"close":63533.085},{"timestamp":1727088780000,"open":63533.145,"high":63533.85,"low":63518.1,"close":63518.73},{"timestamp":1727088840000,"open":63518.34,"high":63550.1,"low":63518.12,"close":63542.38},{"timestamp":1727088900000,"open":63543.745,"high":63543.745,"low":63491.585,"close":63497.48},{"timestamp":1727088960000,"open":63497.34,"high":63508.63,"low":63497.34,"close":63506.06},{"timestamp":1727089020000,"open":63506.52,"high":63507.04,"low":63467.06,"close":63473.48},{"timestamp":1727089080000,"open":63473.82,"high":63492.6,"low":63472.84,"close":63477.74},{"timestamp":1727089140000,"open":63477.1,"high":63491.94,"low":63476.21,"close":63489.42},{"timestamp":1727089200000,"open":63488.86,"high":63496.815,"low":63464.16,"close":63464.76},{"timestamp":1727089260000,"open":63464.23,"high":63501.84,"low":63464.23,"close":63485.49},{"timestamp":1727089320000,"open":63484.67,"high":63501.78,"low":63481.94,"close":63501.78},{"timestamp":1727089380000,"open":63501.065,"high":63513.04,"low":63494.35,"close":63501.61},{"timestamp":1727089440000,"open":63501.47,"high":63502.26,"low":63441.455,"close":63441.455},{"timestamp":1727089500000,"open":63441.145,"high":63441.455,"low":63421.2,"close":63421.2},{"timestamp":1727089560000,"open":63422.6,"high":63451,"low":63421.2,"close":63449.54},{"timestamp":1727089620000,"open":63449.9,"high":63453.525,"low":63425.935,"close":63453.525},{"timestamp":1727089680000,"open":63453.8,"high":63453.8,"low":63422.64,"close":63423.01},{"timestamp":1727089740000,"open":63422.74,"high":63444.68,"low":63422.58,"close":63428.32},{"timestamp":1727089800000,"open":63428.14,"high":63456.31,"low":63417.54,"close":63455.42},{"timestamp":1727089860000,"open":63455.65,"high":63455.79,"low":63416.05,"close":63416.32},{"timestamp":1727089920000,"open":63415.9,"high":63438.915,"low":63408.14,"close":63411.01},{"timestamp":1727089980000,"open":63410.98,"high":63412.99,"low":63393.14,"close":63402.24},{"timestamp":1727090040000,"open":63402.26,"high":63402.41,"low":63391.78,"close":63395.46},{"timestamp":1727090100000,"open":63395.28,"high":63428.45,"low":63393.76,"close":63427.085},{"timestamp":1727090160000,"open":63427.52,"high":63432.31,"low":63403.22,"close":63415.33},{"timestamp":1727090220000,"open":63415.46,"high":63455.5,"low":63406.96,"close":63446.42},{"timestamp":1727090280000,"open":63450.09,"high":63470.8,"low":63445.62,"close":63468.16},{"timestamp":1727090340000,"open":63467.76,"high":63476.695,"low":63454.04,"close":63454.52},{"timestamp":1727090400000,"open":63446.76,"high":63457.22,"low":63422.4,"close":63457.22},{"timestamp":1727090460000,"open":63458.26,"high":63481.14,"low":63441.69,"close":63476.17},{"timestamp":1727090520000,"open":63476.11,"high":63507.08,"low":63463.085,"close":63501.64},{"timestamp":1727090580000,"open":63501.72,"high":63501.72,"low":63471.25,"close":63481.895},{"timestamp":1727090640000,"open":63481.89,"high":63486.12,"low":63458.56,"close":63470.11},{"timestamp":1727090700000,"open":63466.565,"high":63470.11,"low":63429.035,"close":63430.735},{"timestamp":1727090760000,"open":63430.775,"high":63456.155,"low":63423.055,"close":63435.56},{"timestamp":1727090820000,"open":63435.39,"high":63442.005,"low":63432.8,"close":63433.32},{"timestamp":1727090880000,"open":63433.48,"high":63433.82,"low":63396.96,"close":63415.78},{"timestamp":1727090940000,"open":63416.21,"high":63429.71,"low":63406.34,"close":63429.51},{"timestamp":1727091000000,"open":63429.64,"high":63456.82,"low":63428.56,"close":63434.69},{"timestamp":1727091060000,"open":63435.24,"high":63435.24,"low":63408.82,"close":63412.06},{"timestamp":1727091120000,"open":63412.08,"high":63426.26,"low":63410.45,"close":63417.94},{"timestamp":1727091180000,"open":63417.42,"high":63432.6,"low":63406.62,"close":63406.83},{"timestamp":1727091240000,"open":63407.24,"high":63415.64,"low":63406.69,"close":63414.99},{"timestamp":1727091300000,"open":63414.89,"high":63415.68,"low":63394.86,"close":63395.38},{"timestamp":1727091360000,"open":63394.98,"high":63401.44,"low":63373.29,"close":63400.15},{"timestamp":1727091420000,"open":63399.27,"high":63483.75,"low":63398.2,"close":63482.37},{"timestamp":1727091480000,"open":63482.56,"high":63499.16,"low":63482.25,"close":63485.81},{"timestamp":1727091540000,"open":63483.8,"high":63486.985,"low":63461.02,"close":63470.3},{"timestamp":1727091600000,"open":63469.955,"high":63479.68,"low":63459.47,"close":63467.4},{"timestamp":1727091660000,"open":63467.16,"high":63476.8,"low":63443.9,"close":63444.38},{"timestamp":1727091720000,"open":63445.07,"high":63468.325,"low":63444.02,"close":63448.38},{"timestamp":1727091780000,"open":63448.68,"high":63486.07,"low":63447.12,"close":63480.475},{"timestamp":1727091840000,"open":63479.795,"high":63529.895,"low":63479.795,"close":63512.51},{"timestamp":1727091900000,"open":63512.38,"high":63523.52,"low":63491.82,"close":63495.205},{"timestamp":1727091960000,"open":63495.275,"high":63515.76,"low":63484.41,"close":63500.44},{"timestamp":1727092020000,"open":63500.77,"high":63501.03,"low":63485.22,"close":63494.02},{"timestamp":1727092080000,"open":63494.9,"high":63502.14,"low":63490.71,"close":63497.045},{"timestamp":1727092140000,"open":63496.44,"high":63515.04,"low":63493.26,"close":63503.83},{"timestamp":1727092200000,"open":63503.89,"high":63507.85,"low":63458.135,"close":63458.14},{"timestamp":1727092260000,"open":63457.53,"high":63464.685,"low":63437.62,"close":63438.78},{"timestamp":1727092320000,"open":63438.64,"high":63455.52,"low":63429.7,"close":63431.16},{"timestamp":1727092380000,"open":63430.68,"high":63456.99,"low":63419.3,"close":63456.24},{"timestamp":1727092440000,"open":63456.4,"high":63462.48,"low":63402.94,"close":63411.31},{"timestamp":1727092500000,"open":63411.25,"high":63419.1,"low":63393.62,"close":63415.43},{"timestamp":1727092560000,"open":63414.78,"high":63421.98,"low":63398.82,"close":63409.52},{"timestamp":1727092620000,"open":63410.28,"high":63410.58,"low":63394.81,"close":63402.06},{"timestamp":1727092680000,"open":63401.96,"high":63402.3,"low":63385.46,"close":63401.07},{"timestamp":1727092740000,"open":63401.42,"high":63425.42,"low":63394.88,"close":63425.06},{"timestamp":1727092800000,"open":63425.54,"high":63428.6,"low":63404.94,"close":63427.44},{"timestamp":1727092860000,"open":63427.47,"high":63435.78,"low":63403.2,"close":63403.58},{"timestamp":1727092920000,"open":63404.02,"high":63404.02,"low":63376.6,"close":63378.82},{"timestamp":1727092980000,"open":63378.68,"high":63449.64,"low":63378.33,"close":63440.27},{"timestamp":1727093040000,"open":63440.3,"high":63452.08,"low":63437.92,"close":63448.435},{"timestamp":1727093100000,"open":63446.655,"high":63463.42,"low":63444.6,"close":63462.86},{"timestamp":1727093160000,"open":63462.88,"high":63465.86,"low":63454.4,"close":63456.02},{"timestamp":1727093220000,"open":63456.66,"high":63477.89,"low":63416.045,"close":63438.59},{"timestamp":1727093280000,"open":63438.86,"high":63466.98,"low":63416.93,"close":63416.93},{"timestamp":1727093340000,"open":63416.465,"high":63417.15,"low":63370.76,"close":63386.11},{"timestamp":1727093400000,"open":63386.145,"high":63431.1,"low":63381.4,"close":63415.11},{"timestamp":1727093460000,"open":63414.81,"high":63426.28,"low":63405.355,"close":63411.23},{"timestamp":1727093520000,"open":63411.48,"high":63411.88,"low":63373.58,"close":63377.835},{"timestamp":1727093580000,"open":63375.975,"high":63378.42,"low":63327.11,"close":63328.2},{"timestamp":1727093640000,"open":63327.68,"high":63349.53,"low":63326.2,"close":63348.48},{"timestamp":1727093700000,"open":63352.26,"high":63400.09,"low":63348.48,"close":63378.71},{"timestamp":1727093760000,"open":63378.78,"high":63378.84,"low":63331.27,"close":63355.46},{"timestamp":1727093820000,"open":63355.94,"high":63363.73,"low":63335.385,"close":63360.69},{"timestamp":1727093880000,"open":63361.08,"high":63385.82,"low":63353.9,"close":63375.87},{"timestamp":1727093940000,"open":63376.6,"high":63384.92,"low":63369.82,"close":63372.525},{"timestamp":1727094000000,"open":63371.83,"high":63385.86,"low":63377.27,"close":63378.86},{"timestamp":1727094060000,"open":63378.8,"high":63431.835,"low":63376.6,"close":63419.875},{"timestamp":1727094120000,"open":63413.795,"high":63419.875,"low":63385.94,"close":63402.74},{"timestamp":1727094180000,"open":63403.08,"high":63474.01,"low":63402.52,"close":63463.84},{"timestamp":1727094240000,"open":63464.65,"high":63487.435,"low":63462.005,"close":63470.86},{"timestamp":1727094300000,"open":63470.66,"high":63470.86,"low":63441.48,"close":63450.26},{"timestamp":1727094360000,"open":63450.22,"high":63481.18,"low":63444.22,"close":63453.98},{"timestamp":1727094420000,"open":63454.72,"high":63487.23,"low":63452.815,"close":63453.72},{"timestamp":1727094480000,"open":63453.8,"high":63522.32,"low":63447.89,"close":63522.08},{"timestamp":1727094540000,"open":63522.17,"high":63522.17,"low":63492.765,"close":63512.32},{"timestamp":1727094600000,"open":63511.635,"high":63512.32,"low":63488.14,"close":63506.9},{"timestamp":1727094660000,"open":63507.12,"high":63507.64,"low":63483.49,"close":63485.77},{"timestamp":1727094720000,"open":63485.6,"high":63492.82,"low":63471.76,"close":63471.76},{"timestamp":1727094780000,"open":63471.685,"high":63494.265,"low":63471.685,"close":63476.73},{"timestamp":1727094840000,"open":63476.24,"high":63476.73,"low":63413.31,"close":63446.38},{"timestamp":1727094900000,"open":63446.73,"high":63470.49,"low":63444.39,"close":63449.73},{"timestamp":1727094960000,"open":63450.42,"high":63450.54,"low":63398.905,"close":63426.26},{"timestamp":1727095020000,"open":63423.92,"high":63439.52,"low":63423.92,"close":63435.62},{"timestamp":1727095080000,"open":63434.115,"high":63435.62,"low":63391.69,"close":63396.515},{"timestamp":1727095140000,"open":63397.185,"high":63412.44,"low":63395.84,"close":63408.22},{"timestamp":1727095200000,"open":63408.56,"high":63408.56,"low":63338.6,"close":63340.7},{"timestamp":1727095260000,"open":63340.63,"high":63340.7,"low":63327.29,"close":63328.31},{"timestamp":1727095320000,"open":63328.32,"high":63328.74,"low":63304.57,"close":63305.72},{"timestamp":1727095380000,"open":63305.58,"high":63355.87,"low":63305.58,"close":63328.51},{"timestamp":1727095440000,"open":63328.54,"high":63330.475,"low":63288.93,"close":63291.55},{"timestamp":1727095500000,"open":63291.5,"high":63311.47,"low":63288.9,"close":63289.92},{"timestamp":1727095560000,"open":63289.64,"high":63323.05,"low":63279.08,"close":63322.035},{"timestamp":1727095620000,"open":63326.975,"high":63356.08,"low":63316.18,"close":63349.68},{"timestamp":1727095680000,"open":63349.62,"high":63354.255,"low":63344.64,"close":63353.8},{"timestamp":1727095740000,"open":63353.45,"high":63354.46,"low":63318.92,"close":63336.63},{"timestamp":1727095800000,"open":63337.1,"high":63337.2,"low":63304.06,"close":63310.25},{"timestamp":1727095860000,"open":63310.1,"high":63310.25,"low":63234.14,"close":63258.63},{"timestamp":1727095920000,"open":63257.46,"high":63266.41,"low":63237.24,"close":63237.24},{"timestamp":1727095980000,"open":63237.88,"high":63314.59,"low":63237.24,"close":63303.66},{"timestamp":1727096040000,"open":63303.57,"high":63303.66,"low":63276.87,"close":63280.59},{"timestamp":1727096100000,"open":63280.62,"high":63280.99,"low":63249.45,"close":63263.5},{"timestamp":1727096160000,"open":63263.39,"high":63289.28,"low":63235.77,"close":63278.92},{"timestamp":1727096220000,"open":63278.65,"high":63323.795,"low":63277.74,"close":63323.795},{"timestamp":1727096280000,"open":63324.12,"high":63344.44,"low":63323.795,"close":63342.7},{"timestamp":1727096340000,"open":63342.94,"high":63343.32,"low":63310.02,"close":63311.21},{"timestamp":1727096400000,"open":63311.69,"high":63336.73,"low":63307.325,"close":63311.74},{"timestamp":1727096460000,"open":63311.73,"high":63312.16,"low":63278.94,"close":63292.59},{"timestamp":1727096520000,"open":63293.6,"high":63306.76,"low":63284.6,"close":63304.11},{"timestamp":1727096580000,"open":63304.45,"high":63379.48,"low":63304.11,"close":63366.88},{"timestamp":1727096640000,"open":63367.09,"high":63368.34,"low":63339.12,"close":63346.57},{"timestamp":1727096700000,"open":63346.59,"high":63357.32,"low":63334.32,"close":63339.23},{"timestamp":1727096760000,"open":63338.66,"high":63358.845,"low":63313.96,"close":63323.52},{"timestamp":1727096820000,"open":63323.3,"high":63342.48,"low":63279.85,"close":63280.98},{"timestamp":1727096880000,"open":63281.24,"high":63281.24,"low":63229.62,"close":63247.54},{"timestamp":1727096940000,"open":63248.07,"high":63248.07,"low":63227.84,"close":63227.94},{"timestamp":1727097000000,"open":63228.53,"high":63270.39,"low":63210.63,"close":63260.51},{"timestamp":1727097060000,"open":63261.06,"high":63303.41,"low":63257.405,"close":63259.77},{"timestamp":1727097120000,"open":63258.795,"high":63268.645,"low":63227.07,"close":63229.74},{"timestamp":1727097180000,"open":63229.84,"high":63245.345,"low":63213.1,"close":63232.71},{"timestamp":1727097240000,"open":63232.12,"high":63232.71,"low":63196.92,"close":63200.36},{"timestamp":1727097300000,"open":63200.32,"high":63216.14,"low":63196.87,"close":63204.83},{"timestamp":1727097360000,"open":63204.845,"high":63226.28,"low":63198.2,"close":63198.58},{"timestamp":1727097420000,"open":63198.28,"high":63238.475,"low":63160.185,"close":63233.295},{"timestamp":1727097480000,"open":63233.3,"high":63259.605,"low":63205.505,"close":63226.24},{"timestamp":1727097540000,"open":63226.13,"high":63259.1,"low":63222.88,"close":63253.69},{"timestamp":1727097600000,"open":63253.82,"high":63282.9,"low":63242.335,"close":63282.9},{"timestamp":1727097660000,"open":63282.72,"high":63340.22,"low":63282.72,"close":63339.52},{"timestamp":1727097720000,"open":63339.96,"high":63340.39,"low":63293.66,"close":63296.52},{"timestamp":1727097780000,"open":63296.7,"high":63296.89,"low":63248.19,"close":63250.42},{"timestamp":1727097840000,"open":63250.68,"high":63275.51,"low":63249.71,"close":63275.51},{"timestamp":1727097900000,"open":63277,"high":63300.88,"low":63248.71,"close":63289.7},{"timestamp":1727097960000,"open":63289.54,"high":63321.83,"low":63289.16,"close":63315.805},{"timestamp":1727098020000,"open":63315.46,"high":63341.66,"low":63308.655,"close":63327.37},{"timestamp":1727098080000,"open":63327.17,"high":63355.26,"low":63327.17,"close":63347.46},{"timestamp":1727098140000,"open":63347.62,"high":63353.83,"low":63310.29,"close":63311.38},{"timestamp":1727098200000,"open":63309.425,"high":63325.6,"low":63263.38,"close":63291.8},{"timestamp":1727098260000,"open":63293.66,"high":63299.865,"low":63219.42,"close":63220.02},{"timestamp":1727098320000,"open":63219.82,"high":63230.19,"low":63181.76,"close":63181.76},{"timestamp":1727098380000,"open":63181.65,"high":63394.45,"low":63176.51,"close":63388.935},{"timestamp":1727098440000,"open":63387.03,"high":63388.935,"low":63294.83,"close":63313.03},{"timestamp":1727098500000,"open":63313.345,"high":63316.28,"low":63214.325,"close":63228.885},{"timestamp":1727098560000,"open":63229.94,"high":63308.72,"low":63203.4,"close":63238.24},{"timestamp":1727098620000,"open":63237.94,"high":63275.03,"low":63226.095,"close":63233.63},{"timestamp":1727098680000,"open":63232.935,"high":63272.175,"low":63205.23,"close":63207.54},{"timestamp":1727098740000,"open":63207.36,"high":63244.85,"low":63205.92,"close":63206.66},{"timestamp":1727098800000,"open":63206,"high":63317.955,"low":63205.78,"close":63272.36},{"timestamp":1727098860000,"open":63272.27,"high":63310.845,"low":63253.52,"close":63284.75},{"timestamp":1727098920000,"open":63284.83,"high":63304.105,"low":63248.765,"close":63280.085},{"timestamp":1727098980000,"open":63279.76,"high":63372.925,"low":63279.405,"close":63358.875},{"timestamp":1727099040000,"open":63357.485,"high":63359.21,"low":63310.13,"close":63318.94},{"timestamp":1727099100000,"open":63317.02,"high":63357.97,"low":63214.33,"close":63234.01},{"timestamp":1727099160000,"open":63225,"high":63234.01,"low":63073.53,"close":63078.63},{"timestamp":1727099220000,"open":63081.535,"high":63173.35,"low":63067.6,"close":63151.41},{"timestamp":1727099280000,"open":63152.535,"high":63293.1,"low":63151.41,"close":63177.09},{"timestamp":1727099340000,"open":63177.225,"high":63249.28,"low":63150.78,"close":63244.095},{"timestamp":1727099400000,"open":63241.52,"high":63257.125,"low":63185.47,"close":63240.3},{"timestamp":1727099460000,"open":63244.145,"high":63274.84,"low":63164.42,"close":63171.935},{"timestamp":1727099520000,"open":63172.28,"high":63195.965,"low":63122.7,"close":63169.22},{"timestamp":1727099580000,"open":63168.1,"high":63190.94,"low":63099.04,"close":63111.9},{"timestamp":1727099640000,"open":63112.08,"high":63163.01,"low":63079.08,"close":63123.79},{"timestamp":1727099700000,"open":63123.06,"high":63149.88,"low":63075.72,"close":63075.9},{"timestamp":1727099760000,"open":63076.03,"high":63165.32,"low":63073.46,"close":63131.26},{"timestamp":1727099820000,"open":63130.86,"high":63210.96,"low":63130.305,"close":63210.96},{"timestamp":1727099880000,"open":63210.33,"high":63235.995,"low":63164.2,"close":63180.525},{"timestamp":1727099940000,"open":63180.525,"high":63202.91,"low":63142.92,"close":63172.57},{"timestamp":1727100000000,"open":63172.745,"high":63215.045,"low":63122.84,"close":63208.75},{"timestamp":1727100060000,"open":63209.875,"high":63297.595,"low":63208.75,"close":63235.505},{"timestamp":1727100120000,"open":63234.825,"high":63307.32,"low":63234.665,"close":63268.75},{"timestamp":1727100180000,"open":63268.46,"high":63268.75,"low":63218.35,"close":63235.36},{"timestamp":1727100240000,"open":63228.465,"high":63247.385,"low":63216.765,"close":63241.44},{"timestamp":1727100300000,"open":63243.835,"high":63293.71,"low":63241.44,"close":63263.98},{"timestamp":1727100360000,"open":63264.03,"high":63321.92,"low":63263.98,"close":63321.92},{"timestamp":1727100420000,"open":63321.66,"high":63400.4,"low":63282.6,"close":63400.4},{"timestamp":1727100480000,"open":63400.15,"high":63469.9,"low":63399.86,"close":63449.59},{"timestamp":1727100540000,"open":63448.91,"high":63476.7,"low":63407.18,"close":63451.44},{"timestamp":1727100600000,"open":63452.23,"high":63574.06,"low":63451.44,"close":63570.76},{"timestamp":1727100660000,"open":63570.38,"high":63617.385,"low":63508.93,"close":63598.94},{"timestamp":1727100720000,"open":63601.81,"high":63656.62,"low":63563.16,"close":63600.66},{"timestamp":1727100780000,"open":63600.62,"high":63608.28,"low":63513.75,"close":63538.575},{"timestamp":1727100840000,"open":63539.69,"high":63554.415,"low":63462.755,"close":63466.635},{"timestamp":1727100900000,"open":63465.145,"high":63522.99,"low":63431.98,"close":63521.085},{"timestamp":1727100960000,"open":63521.045,"high":63554.865,"low":63451.45,"close":63511.635},{"timestamp":1727101020000,"open":63511.645,"high":63739.98,"low":63506.31,"close":63682.71},{"timestamp":1727101080000,"open":63687.74,"high":63756.24,"low":63665.06,"close":63742.865},{"timestamp":1727101140000,"open":63742.48,"high":63794.75,"low":63669.74,"close":63673.44},{"timestamp":1727101200000,"open":63673.14,"high":63737.595,"low":63643.365,"close":63645.03},{"timestamp":1727101260000,"open":63645.355,"high":63689.91,"low":63590.47,"close":63618.52},{"timestamp":1727101320000,"open":63617.815,"high":63701.11,"low":63612.6,"close":63701.11},{"timestamp":1727101380000,"open":63701.2,"high":63745.61,"low":63675.345,"close":63697.5},{"timestamp":1727101440000,"open":63699.12,"high":63738.11,"low":63678.74,"close":63710.885},{"timestamp":1727101500000,"open":63708.655,"high":63711.38,"low":63625.61,"close":63659.76},{"timestamp":1727101560000,"open":63659.81,"high":63687.93,"low":63619.855,"close":63678.045},{"timestamp":1727101620000,"open":63678.44,"high":63700.885,"low":63598.86,"close":63611.825},{"timestamp":1727101680000,"open":63611.835,"high":63644.25,"low":63591.02,"close":63640.755},{"timestamp":1727101740000,"open":63640.425,"high":63662.995,"low":63619.8,"close":63643.275},{"timestamp":1727101800000,"open":63643.66,"high":63691.085,"low":63643.275,"close":63668.245},{"timestamp":1727101860000,"open":63667.9,"high":63688.27,"low":63592.015,"close":63593.32},{"timestamp":1727101920000,"open":63594.105,"high":63645.08,"low":63555.42,"close":63639.97},{"timestamp":1727101980000,"open":63640.32,"high":63661.305,"low":63560.04,"close":63560.26},{"timestamp":1727102040000,"open":63560.14,"high":63560.26,"low":63483.47,"close":63536.79},{"timestamp":1727102100000,"open":63538.16,"high":63544.57,"low":63479.28,"close":63479.42},{"timestamp":1727102160000,"open":63479.4,"high":63494.035,"low":63440.22,"close":63461.12},{"timestamp":1727102220000,"open":63461.14,"high":63498.01,"low":63442.4,"close":63465.99},{"timestamp":1727102280000,"open":63459.955,"high":63465.99,"low":63187.665,"close":63224.715},{"timestamp":1727102340000,"open":63222.9,"high":63257.7,"low":63097.13,"close":63123.84},{"timestamp":1727102400000,"open":63123.36,"high":63207.225,"low":63100.14,"close":63156.78},{"timestamp":1727102460000,"open":63157.74,"high":63263.99,"low":63156.78,"close":63239.73},{"timestamp":1727102520000,"open":63243.48,"high":63254.29,"low":63154.98,"close":63213.655},{"timestamp":1727102580000,"open":63214.005,"high":63240.585,"low":63193.26,"close":63199.935},{"timestamp":1727102640000,"open":63209.88,"high":63237.38,"low":63189.16,"close":63230.48},{"timestamp":1727102700000,"open":63230.475,"high":63262.42,"low":63199.44,"close":63243.65},{"timestamp":1727102760000,"open":63237.825,"high":63244.325,"low":63200.29,"close":63218.045},{"timestamp":1727102820000,"open":63219.56,"high":63287.12,"low":63216.63,"close":63287.12},{"timestamp":1727102880000,"open":63289.3,"high":63342.83,"low":63286.93,"close":63317.7},{"timestamp":1727102940000,"open":63316.32,"high":63334.74,"low":63289.475,"close":63306.125},{"timestamp":1727103000000,"open":63306.42,"high":63309.525,"low":63247.295,"close":63268.735},{"timestamp":1727103060000,"open":63267.38,"high":63312.62,"low":63261.78,"close":63312.62},{"timestamp":1727103120000,"open":63312.38,"high":63351.51,"low":63307.485,"close":63351.39},{"timestamp":1727103180000,"open":63351.14,"high":63467.44,"low":63349.86,"close":63460.435},{"timestamp":1727103240000,"open":63458.93,"high":63460.435,"low":63418.475,"close":63444.4},{"timestamp":1727103300000,"open":63436.67,"high":63444.4,"low":63355.125,"close":63389.89},{"timestamp":1727103360000,"open":63389.195,"high":63405.145,"low":63335.37,"close":63360.61},{"timestamp":1727103420000,"open":63360.565,"high":63401.425,"low":63358.875,"close":63381.05},{"timestamp":1727103480000,"open":63379.2,"high":63428.9,"low":63374.38,"close":63383.79},{"timestamp":1727103540000,"open":63383.79,"high":63400.74,"low":63378.785,"close":63389.88},{"timestamp":1727103600000,"open":63389.94,"high":63389.94,"low":63316.935,"close":63334.39},{"timestamp":1727103660000,"open":63334.28,"high":63351.6,"low":63297.275,"close":63317.44},{"timestamp":1727103720000,"open":63317.16,"high":63326.345,"low":63210.18,"close":63213.46},{"timestamp":1727103780000,"open":63213.105,"high":63213.46,"low":63164.06,"close":63185.705},{"timestamp":1727103840000,"open":63184.65,"high":63195.46,"low":63164.42,"close":63192.435},{"timestamp":1727103900000,"open":63191.73,"high":63192.435,"low":63124.89,"close":63129.4},{"timestamp":1727103960000,"open":63128.99,"high":63157.195,"low":63125.4,"close":63157.045},{"timestamp":1727104020000,"open":63158.8,"high":63182.075,"low":63125.2,"close":63136.23},{"timestamp":1727104080000,"open":63134.46,"high":63147.12,"low":63117.08,"close":63118.5},{"timestamp":1727104140000,"open":63118.48,"high":63177.9,"low":63117.33,"close":63177.9},{"timestamp":1727104200000,"open":63164.495,"high":63203.575,"low":63133.955,"close":63192.48},{"timestamp":1727104260000,"open":63192.24,"high":63215.315,"low":63166.76,"close":63207.76},{"timestamp":1727104320000,"open":63208.16,"high":63249.595,"low":63200.115,"close":63239.58},{"timestamp":1727104380000,"open":63239.9,"high":63350.06,"low":63233.865,"close":63330.06},{"timestamp":1727104440000,"open":63329.32,"high":63346.84,"low":63327.745,"close":63337.96},{"timestamp":1727104500000,"open":63338.56,"high":63340.72,"low":63272.625,"close":63307.755},{"timestamp":1727104560000,"open":63308.45,"high":63345.815,"low":63258.88,"close":63259.59},{"timestamp":1727104620000,"open":63256.41,"high":63285.37,"low":63196.44,"close":63234.555},{"timestamp":1727104680000,"open":63235.15,"high":63257.97,"low":63204.05,"close":63240.85},{"timestamp":1727104740000,"open":63240.495,"high":63260.61,"low":63225.43,"close":63259.42},{"timestamp":1727104800000,"open":63259.64,"high":63293.035,"low":63239.27,"close":63278.035},{"timestamp":1727104860000,"open":63276.25,"high":63331.625,"low":63274.27,"close":63316.38},{"timestamp":1727104920000,"open":63316.015,"high":63362.3,"low":63315.305,"close":63359.4},{"timestamp":1727104980000,"open":63359.78,"high":63378.64,"low":63331.4,"close":63334.97},{"timestamp":1727105040000,"open":63335.68,"high":63403.48,"low":63334.97,"close":63398.06},{"timestamp":1727105100000,"open":63398.17,"high":63531.73,"low":63398.06,"close":63529.48},{"timestamp":1727105160000,"open":63528.98,"high":63529.48,"low":63446.295,"close":63447},{"timestamp":1727105220000,"open":63448.07,"high":63451.14,"low":63404.455,"close":63412.865},{"timestamp":1727105280000,"open":63412.93,"high":63498.94,"low":63404.875,"close":63491.945},{"timestamp":1727105340000,"open":63491.945,"high":63502.18,"low":63473.835,"close":63491.44},{"timestamp":1727105400000,"open":63491.47,"high":63504.87,"low":63458.355,"close":63499.08},{"timestamp":1727105460000,"open":63498.78,"high":63520.54,"low":63479.62,"close":63495.82},{"timestamp":1727105520000,"open":63495.88,"high":63544.32,"low":63495.82,"close":63518.805},{"timestamp":1727105580000,"open":63519.515,"high":63561.2,"low":63509.375,"close":63533.04},{"timestamp":1727105640000,"open":63532.46,"high":63534.7,"low":63457.66,"close":63469.78},{"timestamp":1727105700000,"open":63469.8,"high":63489.04,"low":63452.78,"close":63483.565},{"timestamp":1727105760000,"open":63483.47,"high":63512.08,"low":63461.88,"close":63497.36},{"timestamp":1727105820000,"open":63500.41,"high":63549.175,"low":63497.36,"close":63522.27},{"timestamp":1727105880000,"open":63522.79,"high":63538.755,"low":63517.38,"close":63532.16},{"timestamp":1727105940000,"open":63532.84,"high":63539.545,"low":63497.32,"close":63520.8},{"timestamp":1727106000000,"open":63520.66,"high":63556.77,"low":63510.77,"close":63534.74},{"timestamp":1727106060000,"open":63534.735,"high":63572.51,"low":63526.34,"close":63542.06},{"timestamp":1727106120000,"open":63542.64,"high":63588.66,"low":63542.06,"close":63587.94},{"timestamp":1727106180000,"open":63587.98,"high":63624.32,"low":63587.48,"close":63623.39},{"timestamp":1727106240000,"open":63623.96,"high":63623.96,"low":63597.745,"close":63618.37},{"timestamp":1727106300000,"open":63618.12,"high":63645.72,"low":63617.23,"close":63645.72},{"timestamp":1727106360000,"open":63645.43,"high":63655.16,"low":63627.4,"close":63630.16},{"timestamp":1727106420000,"open":63630.21,"high":63698.7,"low":63626.89,"close":63661.37},{"timestamp":1727106480000,"open":63660.13,"high":63679.075,"low":63648.96,"close":63671.6},{"timestamp":1727106540000,"open":63672.28,"high":63692.86,"low":63624.755,"close":63632.005},{"timestamp":1727106600000,"open":63632.35,"high":63677.51,"low":63624.825,"close":63649.22},{"timestamp":1727106660000,"open":63650.76,"high":63707.78,"low":63646.585,"close":63707.66},{"timestamp":1727106720000,"open":63707.04,"high":63724.45,"low":63690.525,"close":63712.64},{"timestamp":1727106780000,"open":63712.77,"high":63736.84,"low":63711.54,"close":63735.47},{"timestamp":1727106840000,"open":63735.74,"high":63766.825,"low":63730.74,"close":63763.92},{"timestamp":1727106900000,"open":63762.345,"high":63770.7,"low":63732.12,"close":63743.88},{"timestamp":1727106960000,"open":63743.81,"high":63758.46,"low":63697.755,"close":63714.005},{"timestamp":1727107020000,"open":63714.35,"high":63739.38,"low":63711.3,"close":63735.5},{"timestamp":1727107080000,"open":63735.73,"high":63738.04,"low":63609.73,"close":63636.26},{"timestamp":1727107140000,"open":63634.175,"high":63638.52,"low":63592.18,"close":63615.3},{"timestamp":1727107200000,"open":63615.77,"high":63645.62,"low":63578,"close":63635.45},{"timestamp":1727107260000,"open":63632.545,"high":63668.26,"low":63618.85,"close":63662.7},{"timestamp":1727107320000,"open":63662.78,"high":63666.955,"low":63640.535,"close":63648.52},{"timestamp":1727107380000,"open":63648.46,"high":63677.83,"low":63620.74,"close":63622.62},{"timestamp":1727107440000,"open":63622.56,"high":63735.305,"low":63622.48,"close":63734.56},{"timestamp":1727107500000,"open":63734.47,"high":63780.73,"low":63729.5,"close":63745.655},{"timestamp":1727107560000,"open":63746.075,"high":63810.98,"low":63745.655,"close":63799.88},{"timestamp":1727107620000,"open":63801.9,"high":63806.31,"low":63755.12,"close":63770.145},{"timestamp":1727107680000,"open":63771.03,"high":63788.405,"low":63625.585,"close":63634.15},{"timestamp":1727107740000,"open":63636.06,"high":63637.86,"low":63542.8,"close":63544.385},{"timestamp":1727107800000,"open":63542.86,"high":63576.13,"low":63522.78,"close":63526.48},{"timestamp":1727107860000,"open":63527.26,"high":63537.8,"low":63480.23,"close":63536.52},{"timestamp":1727107920000,"open":63536.865,"high":63585.995,"low":63476.96,"close":63479.12},{"timestamp":1727107980000,"open":63479.32,"high":63557.665,"low":63419.645,"close":63519.98},{"timestamp":1727108040000,"open":63520.92,"high":63531.25,"low":63492.72,"close":63503.23},{"timestamp":1727108100000,"open":63502.26,"high":63516.525,"low":63395.42,"close":63436.335},{"timestamp":1727108160000,"open":63436.69,"high":63502.675,"low":63425.48,"close":63456.565},{"timestamp":1727108220000,"open":63455.82,"high":63527.855,"low":63455.82,"close":63527.855},{"timestamp":1727108280000,"open":63532.62,"high":63564.51,"low":63486.12,"close":63486.46},{"timestamp":1727108340000,"open":63486.71,"high":63496.235,"low":63426.34,"close":63455.47},{"timestamp":1727108400000,"open":63454.78,"high":63455.47,"low":63396.055,"close":63426.65},{"timestamp":1727108460000,"open":63427.695,"high":63433.325,"low":63316.52,"close":63317.125},{"timestamp":1727108520000,"open":63316.95,"high":63317.43,"low":63248.79,"close":63300.84},{"timestamp":1727108580000,"open":63303.51,"high":63406.22,"low":63291.21,"close":63395.155},{"timestamp":1727108640000,"open":63394.105,"high":63401.045,"low":63370.9,"close":63399.59},{"timestamp":1727108700000,"open":63399.32,"high":63400.76,"low":63349.265,"close":63374.765},{"timestamp":1727108760000,"open":63374.935,"high":63409.53,"low":63309.84,"close":63311.24},{"timestamp":1727108820000,"open":63310.42,"high":63351.34,"low":63296.78,"close":63330.94},{"timestamp":1727108880000,"open":63328.14,"high":63334.86,"low":63305.445,"close":63310.075},{"timestamp":1727108940000,"open":63311.125,"high":63321.12,"low":63277.725,"close":63302.335},{"timestamp":1727109000000,"open":63302.35,"high":63302.35,"low":63231.96,"close":63233.8},{"timestamp":1727109060000,"open":63234.5,"high":63247.685,"low":63206.685,"close":63215.495},{"timestamp":1727109120000,"open":63216.575,"high":63218.265,"low":63199.63,"close":63216.47},{"timestamp":1727109180000,"open":63216.12,"high":63309.9,"low":63215.52,"close":63301.28},{"timestamp":1727109240000,"open":63300.93,"high":63349.845,"low":63276.31,"close":63328.515},{"timestamp":1727109300000,"open":63326.415,"high":63356.57,"low":63295.805,"close":63295.805},{"timestamp":1727109360000,"open":63296.2,"high":63316.055,"low":63257.85,"close":63259.62},{"timestamp":1727109420000,"open":63253.51,"high":63263.815,"low":63208.515,"close":63242.04},{"timestamp":1727109480000,"open":63241.03,"high":63243.825,"low":63214.98,"close":63241.49},{"timestamp":1727109540000,"open":63241.64,"high":63241.64,"low":63210.63,"close":63210.66},{"timestamp":1727109600000,"open":63211.655,"high":63242.9,"low":63202.19,"close":63239.89},{"timestamp":1727109660000,"open":63239.6,"high":63240.48,"low":63202.48,"close":63202.66},{"timestamp":1727109720000,"open":63202.93,"high":63256.26,"low":63202.66,"close":63232.32},{"timestamp":1727109780000,"open":63232.69,"high":63246.715,"low":63208.99,"close":63233.22},{"timestamp":1727109840000,"open":63232.235,"high":63247.315,"low":63223.96,"close":63225.685},{"timestamp":1727109900000,"open":63226.42,"high":63260.045,"low":63205.43,"close":63256.255},{"timestamp":1727109960000,"open":63255.94,"high":63261.285,"low":63215.22,"close":63216.275},{"timestamp":1727110020000,"open":63217.4,"high":63242.61,"low":63200.45,"close":63201.44},{"timestamp":1727110080000,"open":63201.5,"high":63242.47,"low":63200.49,"close":63211.12},{"timestamp":1727110140000,"open":63211.64,"high":63250.92,"low":63211.12,"close":63244.13},{"timestamp":1727110200000,"open":63244.145,"high":63262.62,"low":63233.78,"close":63238},{"timestamp":1727110260000,"open":63237.29,"high":63257.03,"low":63209.645,"close":63226.6},{"timestamp":1727110320000,"open":63229.84,"high":63231.58,"low":63204.92,"close":63211.26},{"timestamp":1727110380000,"open":63211.73,"high":63250.885,"low":63211.26,"close":63248.51},{"timestamp":1727110440000,"open":63248.245,"high":63275.97,"low":63230.48,"close":63274.46},{"timestamp":1727110500000,"open":63274.435,"high":63274.88,"low":63219.18,"close":63248.875},{"timestamp":1727110560000,"open":63248.42,"high":63256.72,"low":63230,"close":63234.6},{"timestamp":1727110620000,"open":63234.9,"high":63235.34,"low":63201.87,"close":63212.94},{"timestamp":1727110680000,"open":63213.33,"high":63256.91,"low":63211.025,"close":63255.33},{"timestamp":1727110740000,"open":63254.98,"high":63261.82,"low":63224.61,"close":63225.225},{"timestamp":1727110800000,"open":63225,"high":63232.36,"low":63192.19,"close":63192.65},{"timestamp":1727110860000,"open":63192.44,"high":63203.66,"low":63156.16,"close":63180.4},{"timestamp":1727110920000,"open":63181.1,"high":63197.74,"low":63163.08,"close":63181.31},{"timestamp":1727110980000,"open":63181.28,"high":63228.44,"low":63181,"close":63225.99},{"timestamp":1727111040000,"open":63227.03,"high":63264.885,"low":63209.28,"close":63210.4},{"timestamp":1727111100000,"open":63210.31,"high":63219.92,"low":63178.2,"close":63184.82},{"timestamp":1727111160000,"open":63184.81,"high":63196.855,"low":63168.24,"close":63169.78},{"timestamp":1727111220000,"open":63169.7,"high":63172.22,"low":63119.14,"close":63131.4},{"timestamp":1727111280000,"open":63131.62,"high":63147.78,"low":63111.18,"close":63113.75},{"timestamp":1727111340000,"open":63114.03,"high":63153.895,"low":63103.86,"close":63142.56},{"timestamp":1727111400000,"open":63142.8,"high":63143.44,"low":63111.64,"close":63126.96},{"timestamp":1727111460000,"open":63126.24,"high":63133.34,"low":63120.31,"close":63129.94},{"timestamp":1727111520000,"open":63130.33,"high":63220.74,"low":63129.94,"close":63219.86},{"timestamp":1727111580000,"open":63219.72,"high":63241.455,"low":63215.99,"close":63232.715},{"timestamp":1727111640000,"open":63230.51,"high":63232.715,"low":63198.845,"close":63204.02},{"timestamp":1727111700000,"open":63203.91,"high":63231.44,"low":63202.24,"close":63202.38},{"timestamp":1727111760000,"open":63202.71,"high":63230.18,"low":63137.76,"close":63159.16},{"timestamp":1727111820000,"open":63159.62,"high":63209.92,"low":63158.82,"close":63204.32},{"timestamp":1727111880000,"open":63204.5,"high":63209.3,"low":63173.205,"close":63181.92},{"timestamp":1727111940000,"open":63182.16,"high":63243.11,"low":63164.85,"close":63229.87},{"timestamp":1727112000000,"open":63230.6,"high":63240.715,"low":63192.695,"close":63224.36},{"timestamp":1727112060000,"open":63223.095,"high":63224.36,"low":63164.17,"close":63188.94},{"timestamp":1727112120000,"open":63189.58,"high":63202.09,"low":63177.57,"close":63196.4},{"timestamp":1727112180000,"open":63196.82,"high":63199.58,"low":63141.375,"close":63165.765},{"timestamp":1727112240000,"open":63165.09,"high":63180.025,"low":63147.83,"close":63166.9},{"timestamp":1727112300000,"open":63167.39,"high":63198.46,"low":63142.915,"close":63192.38},{"timestamp":1727112360000,"open":63193.06,"high":63193.06,"low":63155.275,"close":63192.44},{"timestamp":1727112420000,"open":63192.16,"high":63211.03,"low":63192.16,"close":63195.515},{"timestamp":1727112480000,"open":63195.29,"high":63225.85,"low":63169.74,"close":63212.915},{"timestamp":1727112540000,"open":63209.23,"high":63225.715,"low":63204.2,"close":63220.44},{"timestamp":1727112600000,"open":63220.42,"high":63258.59,"low":63219.92,"close":63246.8},{"timestamp":1727112660000,"open":63246.89,"high":63258.78,"low":63233.9,"close":63252.22},{"timestamp":1727112720000,"open":63252.02,"high":63338.865,"low":63251.74,"close":63322.985},{"timestamp":1727112780000,"open":63323.33,"high":63341.04,"low":63296.63,"close":63300.82},{"timestamp":1727112840000,"open":63300.9,"high":63331.12,"low":63298.42,"close":63328.88},{"timestamp":1727112900000,"open":63328.84,"high":63335.705,"low":63271.92,"close":63272},{"timestamp":1727112960000,"open":63272.04,"high":63320.915,"low":63272,"close":63276.16},{"timestamp":1727113020000,"open":63276.5,"high":63276.5,"low":63220.4,"close":63231.035},{"timestamp":1727113080000,"open":63230.945,"high":63243.745,"low":63221.18,"close":63238.17},{"timestamp":1727113140000,"open":63238.01,"high":63240.74,"low":63207.16,"close":63225.57},{"timestamp":1727113200000,"open":63225.52,"high":63270.165,"low":63225.52,"close":63248.09},{"timestamp":1727113260000,"open":63247.415,"high":63252.53,"low":63231.18,"close":63232.88},{"timestamp":1727113320000,"open":63232.36,"high":63260.2,"low":63231,"close":63259.15},{"timestamp":1727113380000,"open":63259.075,"high":63259.15,"low":63204.76,"close":63204.86},{"timestamp":1727113440000,"open":63204.82,"high":63217.1,"low":63177.91,"close":63177.92},{"timestamp":1727113500000,"open":63178.1,"high":63212.355,"low":63174.87,"close":63204.28},{"timestamp":1727113560000,"open":63203.965,"high":63215.22,"low":63182.56,"close":63215.18},{"timestamp":1727113620000,"open":63214.165,"high":63235.51,"low":63202.38,"close":63202.38},{"timestamp":1727113680000,"open":63202.81,"high":63208.675,"low":63186.77,"close":63197.47},{"timestamp":1727113740000,"open":63196.62,"high":63215.025,"low":63185.49,"close":63205.91},{"timestamp":1727113800000,"open":63205.7,"high":63277.84,"low":63201.18,"close":63277.84},{"timestamp":1727113860000,"open":63276.12,"high":63277.84,"low":63239.8,"close":63247.56},{"timestamp":1727113920000,"open":63246.99,"high":63283.34,"low":63246.94,"close":63281.72},{"timestamp":1727113980000,"open":63281.31,"high":63283.49,"low":63281.06,"close":63282.2},{"timestamp":1727114040000,"open":63282.71,"high":63316.87,"low":63282.2,"close":63314.38},{"timestamp":1727114100000,"open":63314.715,"high":63314.715,"low":63299.36,"close":63304.11},{"timestamp":1727114160000,"open":63304.3,"high":63317.6,"low":63284.62,"close":63284.92},{"timestamp":1727114220000,"open":63284.89,"high":63317.9,"low":63284.75,"close":63316.25},{"timestamp":1727114280000,"open":63315.67,"high":63319.12,"low":63310.88,"close":63313.34},{"timestamp":1727114340000,"open":63313.18,"high":63321.53,"low":63306.61,"close":63307.41},{"timestamp":1727114400000,"open":63307.96,"high":63353.535,"low":63307.04,"close":63333.96},{"timestamp":1727114460000,"open":63334.24,"high":63334.725,"low":63311.545,"close":63321.84},{"timestamp":1727114520000,"open":63321.27,"high":63332.8,"low":63312.26,"close":63314.14},{"timestamp":1727114580000,"open":63314.35,"high":63334.16,"low":63308.06,"close":63313.4},{"timestamp":1727114640000,"open":63313.79,"high":63314.18,"low":63286.665,"close":63303.02},{"timestamp":1727114700000,"open":63303.015,"high":63324.77,"low":63272.55,"close":63319.66},{"timestamp":1727114760000,"open":63319.58,"high":63352.02,"low":63310.37,"close":63351.3},{"timestamp":1727114820000,"open":63351.63,"high":63362,"low":63342.58,"close":63361.6},{"timestamp":1727114880000,"open":63360.47,"high":63385.38,"low":63348.03,"close":63370.4},{"timestamp":1727114940000,"open":63370.62,"high":63422.85,"low":63368.35,"close":63419.13},{"timestamp":1727115000000,"open":63419.23,"high":63435.225,"low":63412.98,"close":63413.22},{"timestamp":1727115060000,"open":63413.34,"high":63436.16,"low":63413.11,"close":63435.82},{"timestamp":1727115120000,"open":63435.4,"high":63461.04,"low":63424.58,"close":63425.49},{"timestamp":1727115180000,"open":63425.56,"high":63427.87,"low":63400.54,"close":63400.81},{"timestamp":1727115240000,"open":63400.93,"high":63416.66,"low":63400.65,"close":63402.2},{"timestamp":1727115300000,"open":63402.21,"high":63422.885,"low":63395.72,"close":63415.36},{"timestamp":1727115360000,"open":63415.99,"high":63472.5,"low":63401.7,"close":63402.04},{"timestamp":1727115420000,"open":63401.68,"high":63420.98,"low":63396.66,"close":63415.26},{"timestamp":1727115480000,"open":63414.99,"high":63415.26,"low":63399.2,"close":63400.38},{"timestamp":1727115540000,"open":63400.52,"high":63413.27,"low":63398.5,"close":63398.76},{"timestamp":1727115600000,"open":63398.97,"high":63417.09,"low":63391.58,"close":63415.6},{"timestamp":1727115660000,"open":63415.44,"high":63444.22,"low":63415.44,"close":63440.78},{"timestamp":1727115720000,"open":63440.52,"high":63444.91,"low":63420.03,"close":63429.765},{"timestamp":1727115780000,"open":63429.75,"high":63449.83,"low":63429.22,"close":63431.66},{"timestamp":1727115840000,"open":63431.46,"high":63457.26,"low":63430.94,"close":63444.04},{"timestamp":1727115900000,"open":63443.34,"high":63446.44,"low":63412.49,"close":63412.625},{"timestamp":1727115960000,"open":63412.94,"high":63413.98,"low":63390.5,"close":63400.75},{"timestamp":1727116020000,"open":63401.18,"high":63416.6,"low":63400.75,"close":63412.12},{"timestamp":1727116080000,"open":63412.23,"high":63421.41,"low":63400.04,"close":63421.41},{"timestamp":1727116140000,"open":63422.19,"high":63424.22,"low":63411.36,"close":63412.07},{"timestamp":1727116200000,"open":63411.64,"high":63438.75,"low":63401.76,"close":63436.32},{"timestamp":1727116260000,"open":63437.28,"high":63450.78,"low":63427.925,"close":63442.92},{"timestamp":1727116320000,"open":63442.68,"high":63454.38,"low":63423.34,"close":63447.42},{"timestamp":1727116380000,"open":63447.66,"high":63455.26,"low":63447,"close":63453.38},{"timestamp":1727116440000,"open":63453.62,"high":63471.295,"low":63431.26,"close":63432.26},{"timestamp":1727116500000,"open":63432.74,"high":63457.44,"low":63432.26,"close":63456.66},{"timestamp":1727116560000,"open":63457.12,"high":63457.47,"low":63439.84,"close":63440.14},{"timestamp":1727116620000,"open":63439.96,"high":63461.82,"low":63430.54,"close":63458.83},{"timestamp":1727116680000,"open":63458.89,"high":63491.52,"low":63458.3,"close":63478.54},{"timestamp":1727116740000,"open":63478.32,"high":63488.63,"low":63452.96,"close":63453.23},{"timestamp":1727116800000,"open":63453.48,"high":63467.32,"low":63440.33,"close":63466.36},{"timestamp":1727116860000,"open":63466.54,"high":63480.465,"low":63466.36,"close":63468.36},{"timestamp":1727116920000,"open":63468.18,"high":63521.94,"low":63467.06,"close":63521.92},{"timestamp":1727116980000,"open":63522.06,"high":63534.17,"low":63521.04,"close":63530.54},{"timestamp":1727117040000,"open":63530.9,"high":63544.34,"low":63530.04,"close":63544.02},{"timestamp":1727117100000,"open":63543.52,"high":63544.16,"low":63508.61,"close":63508.61},{"timestamp":1727117160000,"open":63508.02,"high":63537.18,"low":63508.02,"close":63527.86},{"timestamp":1727117220000,"open":63528.25,"high":63543.24,"low":63498.72,"close":63500.38},{"timestamp":1727117280000,"open":63507.82,"high":63511.3,"low":63482.195,"close":63504.66},{"timestamp":1727117340000,"open":63504.48,"high":63556.52,"low":63504.22,"close":63536.26},{"timestamp":1727117400000,"open":63536.36,"high":63545.8,"low":63499.58,"close":63502.53},{"timestamp":1727117460000,"open":63503.12,"high":63533.24,"low":63448.3,"close":63450.44},{"timestamp":1727117520000,"open":63450.6,"high":63467.22,"low":63401.13,"close":63415.72},{"timestamp":1727117580000,"open":63415.74,"high":63448.21,"low":63415.69,"close":63446.44},{"timestamp":1727117640000,"open":63446.08,"high":63468.06,"low":63442.89,"close":63444.64},{"timestamp":1727117700000,"open":63444.66,"high":63464.54,"low":63436.88,"close":63454.93},{"timestamp":1727117760000,"open":63455.04,"high":63477.06,"low":63453.46,"close":63476.5},{"timestamp":1727117820000,"open":63477.6,"high":63485.82,"low":63459.73,"close":63472.7},{"timestamp":1727117880000,"open":63472.74,"high":63472.74,"low":63430.635,"close":63445.64},{"timestamp":1727117940000,"open":63445.46,"high":63445.7,"low":63420.14,"close":63428.94},{"timestamp":1727118000000,"open":63429.02,"high":63429.3,"low":63403.64,"close":63407.68},{"timestamp":1727118060000,"open":63408.1,"high":63408.26,"low":63394.04,"close":63394.2},{"timestamp":1727118120000,"open":63394.72,"high":63409.735,"low":63394.07,"close":63408.62},{"timestamp":1727118180000,"open":63408.6,"high":63439.38,"low":63406.41,"close":63417.48},{"timestamp":1727118240000,"open":63417.54,"high":63418.46,"low":63386.88,"close":63386.88},{"timestamp":1727118300000,"open":63387.78,"high":63388.48,"low":63340.95,"close":63346.92},{"timestamp":1727118360000,"open":63346.93,"high":63354.6,"low":63333.175,"close":63343.23},{"timestamp":1727118420000,"open":63343.36,"high":63347.03,"low":63312.7,"close":63332.02},{"timestamp":1727118480000,"open":63332.46,"high":63363.45,"low":63332.02,"close":63359.21},{"timestamp":1727118540000,"open":63360.72,"high":63413.365,"low":63359.21,"close":63384.33},{"timestamp":1727118600000,"open":63384.5,"high":63410.975,"low":63374.57,"close":63410.975},{"timestamp":1727118660000,"open":63410.14,"high":63444.48,"low":63410.14,"close":63440.64},{"timestamp":1727118720000,"open":63440.72,"high":63452.2,"low":63417.68,"close":63451.45},{"timestamp":1727118780000,"open":63451.27,"high":63471.45,"low":63445.14,"close":63445.82},{"timestamp":1727118840000,"open":63446.03,"high":63446.16,"low":63424.72,"close":63428.51},{"timestamp":1727118900000,"open":63428.29,"high":63471.12,"low":63425.99,"close":63463.22},{"timestamp":1727118960000,"open":63463.425,"high":63492.415,"low":63463.22,"close":63477.26},{"timestamp":1727119020000,"open":63477.14,"high":63478.34,"low":63457.09,"close":63474.15},{"timestamp":1727119080000,"open":63474.05,"high":63479.055,"low":63426.8,"close":63455.24},{"timestamp":1727119140000,"open":63454.76,"high":63470.56,"low":63453.97,"close":63464.48},{"timestamp":1727119200000,"open":63464.72,"high":63480.9,"low":63436.225,"close":63436.79},{"timestamp":1727119260000,"open":63437.99,"high":63448.8,"low":63432.64,"close":63440.54},{"timestamp":1727119320000,"open":63440.83,"high":63470.68,"low":63434.26,"close":63465.72},{"timestamp":1727119380000,"open":63465.78,"high":63466,"low":63444.235,"close":63445.24},{"timestamp":1727119440000,"open":63444.9,"high":63456.625,"low":63433.58,"close":63434.36},{"timestamp":1727119500000,"open":63434.46,"high":63463.88,"low":63429.48,"close":63462.33},{"timestamp":1727119560000,"open":63461.96,"high":63473.42,"low":63441.4,"close":63442.01},{"timestamp":1727119620000,"open":63441.46,"high":63459.905,"low":63441.08,"close":63455.38},{"timestamp":1727119680000,"open":63455.59,"high":63465.08,"low":63451.1,"close":63451.1},{"timestamp":1727119740000,"open":63450.58,"high":63451.1,"low":63434.77,"close":63441.28},{"timestamp":1727119800000,"open":63440.83,"high":63444,"low":63370.39,"close":63381.28},{"timestamp":1727119860000,"open":63381.42,"high":63384.71,"low":63360.38,"close":63367.05},{"timestamp":1727119920000,"open":63366.07,"high":63386.72,"low":63363.7,"close":63367.41},{"timestamp":1727119980000,"open":63368.28,"high":63368.51,"low":63351.03,"close":63363.76},{"timestamp":1727120040000,"open":63363.86,"high":63399.075,"low":63363.28,"close":63388.295},{"timestamp":1727120100000,"open":63388.35,"high":63388.35,"low":63348.56,"close":63348.78},{"timestamp":1727120160000,"open":63349.38,"high":63384.1,"low":63348.53,"close":63382.79},{"timestamp":1727120220000,"open":63382.48,"high":63417.16,"low":63382.09,"close":63387.84},{"timestamp":1727120280000,"open":63387.54,"high":63390.44,"low":63348.985,"close":63348.985},{"timestamp":1727120340000,"open":63348.125,"high":63348.985,"low":63291.7,"close":63293.08},{"timestamp":1727120400000,"open":63291.7,"high":63346.66,"low":63288,"close":63346.28},{"timestamp":1727120460000,"open":63346.22,"high":63366.58,"low":63310.97,"close":63320.495},{"timestamp":1727120520000,"open":63321.26,"high":63344.26,"low":63299.86,"close":63343.72},{"timestamp":1727120580000,"open":63343.62,"high":63351.78,"low":63337.03,"close":63349.28},{"timestamp":1727120640000,"open":63349.74,"high":63350.07,"low":63318.08,"close":63342.41},{"timestamp":1727120700000,"open":63342.94,"high":63346.33,"low":63307.17,"close":63331.185},{"timestamp":1727120760000,"open":63335.28,"high":63393.9,"low":63331.185,"close":63393.42},{"timestamp":1727120820000,"open":63393.05,"high":63409.915,"low":63384.655,"close":63407.26},{"timestamp":1727120880000,"open":63407.04,"high":63421.68,"low":63378.19,"close":63420.14},{"timestamp":1727120940000,"open":63419.54,"high":63427.8,"low":63401.38,"close":63427.31},{"timestamp":1727121000000,"open":63427.15,"high":63427.31,"low":63382.485,"close":63387.82},{"timestamp":1727121060000,"open":63387.62,"high":63395.255,"low":63357.88,"close":63374.56},{"timestamp":1727121120000,"open":63374.63,"high":63395.69,"low":63366.86,"close":63372.89},{"timestamp":1727121180000,"open":63373.36,"high":63378.21,"low":63351.16,"close":63351.39},{"timestamp":1727121240000,"open":63351.06,"high":63352.26,"low":63315.755,"close":63331.1},{"timestamp":1727121300000,"open":63331,"high":63331.7,"low":63310.4,"close":63314.34},{"timestamp":1727121360000,"open":63315.17,"high":63315.19,"low":63294.07,"close":63304.68},{"timestamp":1727121420000,"open":63304.77,"high":63305.06,"low":63252.985,"close":63279.49},{"timestamp":1727121480000,"open":63279.33,"high":63280.945,"low":63251.5,"close":63268.78},{"timestamp":1727121540000,"open":63268.75,"high":63309.63,"low":63267.095,"close":63295},{"timestamp":1727121600000,"open":63297.35,"high":63298.66,"low":63268.13,"close":63273.73},{"timestamp":1727121660000,"open":63273.38,"high":63281.535,"low":63257.095,"close":63269.73},{"timestamp":1727121720000,"open":63269.96,"high":63305.285,"low":63256.68,"close":63298.76},{"timestamp":1727121780000,"open":63298.02,"high":63328.68,"low":63297.05,"close":63318},{"timestamp":1727121840000,"open":63318.2,"high":63318.52,"low":63270.36,"close":63270.36},{"timestamp":1727121900000,"open":63265.96,"high":63293.66,"low":63258.08,"close":63292.92},{"timestamp":1727121960000,"open":63293.34,"high":63314.52,"low":63276.34,"close":63312.53},{"timestamp":1727122020000,"open":63312.78,"high":63322.92,"low":63312.29,"close":63314.72},{"timestamp":1727122080000,"open":63315.19,"high":63337.1,"low":63301.56,"close":63336.42},{"timestamp":1727122140000,"open":63336.85,"high":63358.56,"low":63333.78,"close":63356.36},{"timestamp":1727122200000,"open":63356.41,"high":63382.16,"low":63355.83,"close":63381.89},{"timestamp":1727122260000,"open":63382.72,"high":63388.98,"low":63381.74,"close":63383.58},{"timestamp":1727122320000,"open":63382.71,"high":63392.16,"low":63382.71,"close":63392.16},{"timestamp":1727122380000,"open":63391.76,"high":63392.55,"low":63387.02,"close":63391.19},{"timestamp":1727122440000,"open":63391.72,"high":63394.73,"low":63389.62,"close":63393.98},{"timestamp":1727122500000,"open":63393.78,"high":63395.5,"low":63367.59,"close":63372.88},{"timestamp":1727122560000,"open":63373,"high":63389.17,"low":63371.56,"close":63386.06},{"timestamp":1727122620000,"open":63385.48,"high":63401.44,"low":63376.52,"close":63401.44},{"timestamp":1727122680000,"open":63400.93,"high":63419.96,"low":63394.41,"close":63396.8},{"timestamp":1727122740000,"open":63396.6,"high":63420.545,"low":63396.42,"close":63413.9},{"timestamp":1727122800000,"open":63413.4,"high":63400.75,"low":63369.16,"close":63369.16},{"timestamp":1727122860000,"open":63369.52,"high":63371.7,"low":63350.62,"close":63353},{"timestamp":1727122920000,"open":63352.94,"high":63377.525,"low":63339.335,"close":63367.66},{"timestamp":1727122980000,"open":63367.43,"high":63368.06,"low":63344.92,"close":63349.18},{"timestamp":1727123040000,"open":63348.4,"high":63356.27,"low":63326.84,"close":63327.95},{"timestamp":1727123100000,"open":63328.39,"high":63328.49,"low":63301.08,"close":63306.38},{"timestamp":1727123160000,"open":63306.54,"high":63312.77,"low":63287.36,"close":63293.66},{"timestamp":1727123220000,"open":63293.32,"high":63294.08,"low":63270.58,"close":63274.58},{"timestamp":1727123280000,"open":63274.46,"high":63340.1,"low":63273.74,"close":63327.48},{"timestamp":1727123340000,"open":63327.07,"high":63332.88,"low":63321.46,"close":63322.22},{"timestamp":1727123400000,"open":63321.68,"high":63352.23,"low":63321.68,"close":63343.57},{"timestamp":1727123460000,"open":63343.98,"high":63369.48,"low":63342.46,"close":63369.06},{"timestamp":1727123520000,"open":63369.24,"high":63369.24,"low":63356.85,"close":63359.84},{"timestamp":1727123580000,"open":63359.45,"high":63360.22,"low":63307.57,"close":63309.98},{"timestamp":1727123640000,"open":63310.02,"high":63310.44,"low":63292.56,"close":63293.53},{"timestamp":1727123700000,"open":63293.31,"high":63300.38,"low":63288.6,"close":63293.64},{"timestamp":1727123760000,"open":63293.85,"high":63361.355,"low":63293.64,"close":63357.47},{"timestamp":1727123820000,"open":63357.2,"high":63368.36,"low":63351.61,"close":63363.96},{"timestamp":1727123880000,"open":63363.94,"high":63391.7,"low":63363.74,"close":63380.96},{"timestamp":1727123940000,"open":63380.82,"high":63388.62,"low":63367.4,"close":63367.72},{"timestamp":1727124000000,"open":63367.54,"high":63383.72,"low":63355.48,"close":63373.64},{"timestamp":1727124060000,"open":63373.14,"high":63376.33,"low":63353.555,"close":63353.555},{"timestamp":1727124120000,"open":63353.28,"high":63361.265,"low":63344.42,"close":63345.96},{"timestamp":1727124180000,"open":63345.8,"high":63350.66,"low":63345.56,"close":63349.93},{"timestamp":1727124240000,"open":63350.62,"high":63376.74,"low":63349.93,"close":63376.74},{"timestamp":1727124300000,"open":63376.6,"high":63376.74,"low":63363.22,"close":63366.91},{"timestamp":1727124360000,"open":63366.72,"high":63402.62,"low":63366.42,"close":63402.38},{"timestamp":1727124420000,"open":63402.1,"high":63410.58,"low":63382.7,"close":63385.57},{"timestamp":1727124480000,"open":63384.3,"high":63397.54,"low":63373.21,"close":63381.84},{"timestamp":1727124540000,"open":63382.36,"high":63414.38,"low":63381.84,"close":63414.38},{"timestamp":1727124600000,"open":63415.53,"high":63433.54,"low":63414.38,"close":63422.89},{"timestamp":1727124660000,"open":63422.96,"high":63422.96,"low":63410.565,"close":63414.58},{"timestamp":1727124720000,"open":63414.6,"high":63420.82,"low":63405.55,"close":63407.76},{"timestamp":1727124780000,"open":63407.56,"high":63408.28,"low":63391.86,"close":63392.14},{"timestamp":1727124840000,"open":63391.82,"high":63410.56,"low":63389.04,"close":63409.76},{"timestamp":1727124900000,"open":63409.7,"high":63410.69,"low":63404.6,"close":63405.72},{"timestamp":1727124960000,"open":63405.58,"high":63406.28,"low":63383.86,"close":63395.96},{"timestamp":1727125020000,"open":63395.9,"high":63399.73,"low":63360.57,"close":63361.54},{"timestamp":1727125080000,"open":63360.98,"high":63361.86,"low":63311.53,"close":63317.62},{"timestamp":1727125140000,"open":63317.68,"high":63332.91,"low":63298,"close":63304.74},{"timestamp":1727125200000,"open":63304.93,"high":63309.04,"low":63303.42,"close":63303.81},{"timestamp":1727125260000,"open":63303.68,"high":63330.445,"low":63303.46,"close":63325.68},{"timestamp":1727125320000,"open":63325.13,"high":63327.14,"low":63325.13,"close":63326.34},{"timestamp":1727125380000,"open":63326.6,"high":63326.7,"low":63320.63,"close":63321.7},{"timestamp":1727125440000,"open":63322.09,"high":63339.94,"low":63321.13,"close":63335.88},{"timestamp":1727125500000,"open":63335.52,"high":63351.2,"low":63335.36,"close":63350.7},{"timestamp":1727125560000,"open":63351.01,"high":63356.44,"low":63334.73,"close":63356.4},{"timestamp":1727125620000,"open":63356.44,"high":63358.13,"low":63337.6,"close":63339.8},{"timestamp":1727125680000,"open":63339.75,"high":63340.07,"low":63336.37,"close":63338.7},{"timestamp":1727125740000,"open":63337.62,"high":63340.64,"low":63320.3,"close":63339.2},{"timestamp":1727125800000,"open":63339.52,"high":63365.22,"low":63335.1,"close":63364.96},{"timestamp":1727125860000,"open":63364.46,"high":63365.64,"low":63360.94,"close":63363.91},{"timestamp":1727125920000,"open":63363.35,"high":63368.19,"low":63363.01,"close":63368.03},{"timestamp":1727125980000,"open":63367.76,"high":63370.26,"low":63367.14,"close":63369.74},{"timestamp":1727126040000,"open":63369.92,"high":63374.07,"low":63365.19,"close":63366.86},{"timestamp":1727126100000,"open":63366.95,"high":63367.12,"low":63337.625,"close":63338.66},{"timestamp":1727126160000,"open":63339,"high":63339.81,"low":63328.55,"close":63329.82},{"timestamp":1727126220000,"open":63329.79,"high":63330.25,"low":63170.68,"close":63171.18},{"timestamp":1727126280000,"open":63170.65,"high":63182.22,"low":63144.52,"close":63155.18},{"timestamp":1727126340000,"open":63154.96,"high":63155.5,"low":63120.52,"close":63123.8},{"timestamp":1727126400000,"open":63123.33,"high":63131.48,"low":63094.12,"close":63107.11},{"timestamp":1727126460000,"open":63107.06,"high":63224.375,"low":63107.06,"close":63200.04},{"timestamp":1727126520000,"open":63199.66,"high":63441.1,"low":63194.75,"close":63398.7},{"timestamp":1727126580000,"open":63398.38,"high":63488.69,"low":63398.38,"close":63449.67},{"timestamp":1727126640000,"open":63449.74,"high":63449.96,"low":63281.06,"close":63356.81},{"timestamp":1727126700000,"open":63359.55,"high":63446.7,"low":63342.1,"close":63446.1},{"timestamp":1727126760000,"open":63446.08,"high":63446.1,"low":63391.36,"close":63404.04},{"timestamp":1727126820000,"open":63403.46,"high":63411.16,"low":63356.17,"close":63406.255},{"timestamp":1727126880000,"open":63406.255,"high":63407.025,"low":63337.4,"close":63387.21},{"timestamp":1727126940000,"open":63387.2,"high":63387.6,"low":63334.765,"close":63363.71},{"timestamp":1727127000000,"open":63363.94,"high":63369.33,"low":63349.46,"close":63362.5},{"timestamp":1727127060000,"open":63362.43,"high":63425.415,"low":63348.935,"close":63425.415},{"timestamp":1727127120000,"open":63426.21,"high":63451.62,"low":63418.78,"close":63424.21},{"timestamp":1727127180000,"open":63424.185,"high":63441.57,"low":63402.44,"close":63404.12},{"timestamp":1727127240000,"open":63404.06,"high":63433.11,"low":63393.665,"close":63393.665},{"timestamp":1727127300000,"open":63393.9,"high":63398.14,"low":63393.64,"close":63397.7},{"timestamp":1727127360000,"open":63397.66,"high":63426.13,"low":63388.42,"close":63389.42},{"timestamp":1727127420000,"open":63388.72,"high":63417.535,"low":63379.1,"close":63380.32},{"timestamp":1727127480000,"open":63380.16,"high":63380.8,"low":63345.41,"close":63375.2},{"timestamp":1727127540000,"open":63374.82,"high":63378.56,"low":63334.885,"close":63339.41},{"timestamp":1727127600000,"open":63341.39,"high":63392.88,"low":63330.24,"close":63392.88},{"timestamp":1727127660000,"open":63394.39,"high":63399.16,"low":63363.19,"close":63363.19},{"timestamp":1727127720000,"open":63363.21,"high":63363.62,"low":63323.3,"close":63323.84},{"timestamp":1727127780000,"open":63323.62,"high":63325.59,"low":63270.29,"close":63276.41},{"timestamp":1727127840000,"open":63276.91,"high":63307.85,"low":63276.32,"close":63277.165},{"timestamp":1727127900000,"open":63277.2,"high":63284.2,"low":63238.275,"close":63238.78},{"timestamp":1727127960000,"open":63237.68,"high":63265.33,"low":63224.94,"close":63224.94},{"timestamp":1727128020000,"open":63224.74,"high":63326.17,"low":63224.62,"close":63237.06},{"timestamp":1727128080000,"open":63236.68,"high":63264.84,"low":63228.9,"close":63264.31},{"timestamp":1727128140000,"open":63264.44,"high":63266.34,"low":63264.19,"close":63265.74},{"timestamp":1727128200000,"open":63265.44,"high":63320.85,"low":63265.18,"close":63319.26},{"timestamp":1727128260000,"open":63318.54,"high":63325.08,"low":63293.9,"close":63325.08},{"timestamp":1727128320000,"open":63324.48,"high":63329.58,"low":63318.49,"close":63329.3},{"timestamp":1727128380000,"open":63329.02,"high":63373.41,"low":63328.83,"close":63372.28},{"timestamp":1727128440000,"open":63372.3,"high":63374.32,"low":63369.04,"close":63374.08},{"timestamp":1727128500000,"open":63373.88,"high":63374.57,"low":63365,"close":63365.48},{"timestamp":1727128560000,"open":63365.6,"high":63376.82,"low":63364.71,"close":63376.32},{"timestamp":1727128620000,"open":63376.52,"high":63396.28,"low":63376.18,"close":63396.08},{"timestamp":1727128680000,"open":63395.75,"high":63396.08,"low":63333.64,"close":63334.54},{"timestamp":1727128740000,"open":63334.34,"high":63391.19,"low":63333.88,"close":63384.12},{"timestamp":1727128800000,"open":63384.1,"high":63384.12,"low":63312.595,"close":63322.76},{"timestamp":1727128860000,"open":63322.46,"high":63323.77,"low":63310.18,"close":63311.94},{"timestamp":1727128920000,"open":63312.305,"high":63347.16,"low":63293.51,"close":63300.14},{"timestamp":1727128980000,"open":63301.6,"high":63336.59,"low":63300.14,"close":63335.84},{"timestamp":1727129040000,"open":63336.005,"high":63339.46,"low":63224.96,"close":63229.62},{"timestamp":1727129100000,"open":63230.62,"high":63261.98,"low":63217.9,"close":63260.56},{"timestamp":1727129160000,"open":63260.56,"high":63277.56,"low":63237.36,"close":63277.56},{"timestamp":1727129220000,"open":63277.64,"high":63290.065,"low":63228.06,"close":63233.89},{"timestamp":1727129280000,"open":63234.22,"high":63248.02,"low":63225.29,"close":63225.76},{"timestamp":1727129340000,"open":63226.07,"high":63234.86,"low":63194.72,"close":63233.82},{"timestamp":1727129400000,"open":63233.72,"high":63262.16,"low":63212.8,"close":63259.02},{"timestamp":1727129460000,"open":63258.75,"high":63259.02,"low":63247.435,"close":63258.76},{"timestamp":1727129520000,"open":63258.19,"high":63279.44,"low":63243.12,"close":63247.65},{"timestamp":1727129580000,"open":63247.22,"high":63276.09,"low":63247.06,"close":63264.04},{"timestamp":1727129640000,"open":63263.54,"high":63285.9,"low":63263.36,"close":63278.14},{"timestamp":1727129700000,"open":63278.22,"high":63289.19,"low":63277.52,"close":63284.01},{"timestamp":1727129760000,"open":63283.87,"high":63285.76,"low":63255.88,"close":63279.73},{"timestamp":1727129820000,"open":63279.785,"high":63322.32,"low":63279.62,"close":63315.26},{"timestamp":1727129880000,"open":63315.44,"high":63334.4,"low":63300.175,"close":63327.64},{"timestamp":1727129940000,"open":63327.31,"high":63328.3,"low":63289.04,"close":63293.96},{"timestamp":1727130000000,"open":63293.92,"high":63293.96,"low":63280.16,"close":63287.44},{"timestamp":1727130060000,"open":63288.06,"high":63312.06,"low":63287.42,"close":63296.02},{"timestamp":1727130120000,"open":63296.77,"high":63311.875,"low":63294.43,"close":63310.08},{"timestamp":1727130180000,"open":63310.02,"high":63322.84,"low":63308.78,"close":63319.37},{"timestamp":1727130240000,"open":63319.78,"high":63328.065,"low":63302.02,"close":63302.56},{"timestamp":1727130300000,"open":63302.62,"high":63307.48,"low":63281.31,"close":63284.59},{"timestamp":1727130360000,"open":63284.645,"high":63286.5,"low":63272.71,"close":63275.91},{"timestamp":1727130420000,"open":63276.09,"high":63297.2,"low":63275.6,"close":63296.5},{"timestamp":1727130480000,"open":63296.8,"high":63306.91,"low":63287.46,"close":63302.08},{"timestamp":1727130540000,"open":63301.8,"high":63302.08,"low":63292.32,"close":63293.94},{"timestamp":1727130600000,"open":63293.39,"high":63343.275,"low":63277.1,"close":63334.79},{"timestamp":1727130660000,"open":63333.8,"high":63345.56,"low":63320.08,"close":63338.595},{"timestamp":1727130720000,"open":63338.26,"high":63341.28,"low":63319.345,"close":63320.125},{"timestamp":1727130780000,"open":63320.18,"high":63324.72,"low":63316.25,"close":63318.2},{"timestamp":1727130840000,"open":63318.185,"high":63330.86,"low":63298.18,"close":63328.43},{"timestamp":1727130900000,"open":63328.82,"high":63328.82,"low":63293.575,"close":63298},{"timestamp":1727130960000,"open":63297.92,"high":63299.35,"low":63262.84,"close":63272.56},{"timestamp":1727131020000,"open":63272.42,"high":63292.36,"low":63271.88,"close":63285.71},{"timestamp":1727131080000,"open":63285.49,"high":63287.32,"low":63267.69,"close":63267.93},{"timestamp":1727131140000,"open":63268,"high":63271.56,"low":63255.065,"close":63259.28},{"timestamp":1727131200000,"open":63259.58,"high":63260.74,"low":63228.75,"close":63244.84},{"timestamp":1727131260000,"open":63246.66,"high":63278.735,"low":63242.16,"close":63278.735},{"timestamp":1727131320000,"open":63280.67,"high":63280.67,"low":63273.72,"close":63275.15},{"timestamp":1727131380000,"open":63274.91,"high":63275.68,"low":63223.33,"close":63223.6},{"timestamp":1727131440000,"open":63223.68,"high":63232.36,"low":63213.65,"close":63213.65},{"timestamp":1727131500000,"open":63213.89,"high":63241.39,"low":63213.4,"close":63231.02},{"timestamp":1727131560000,"open":63231.13,"high":63255.135,"low":63223.94,"close":63228.06},{"timestamp":1727131620000,"open":63228.07,"high":63228.42,"low":63204.64,"close":63215.18},{"timestamp":1727131680000,"open":63215.21,"high":63285.64,"low":63214.06,"close":63285.52},{"timestamp":1727131740000,"open":63284.86,"high":63303.49,"low":63284.83,"close":63300.05},{"timestamp":1727131800000,"open":63299.37,"high":63313.82,"low":63262.56,"close":63266.71},{"timestamp":1727131860000,"open":63266.435,"high":63286.1,"low":63261.2,"close":63267.76},{"timestamp":1727131920000,"open":63267.7,"high":63299.28,"low":63262.38,"close":63298.945},{"timestamp":1727131980000,"open":63298.895,"high":63300.32,"low":63282.62,"close":63283.66},{"timestamp":1727132040000,"open":63283.41,"high":63291.4,"low":63261.98,"close":63265.46},{"timestamp":1727132100000,"open":63265.44,"high":63285.27,"low":63265.44,"close":63275.42},{"timestamp":1727132160000,"open":63273.435,"high":63275.42,"low":63234.97,"close":63240.69},{"timestamp":1727132220000,"open":63239.92,"high":63240.82,"low":63229.46,"close":63232.42},{"timestamp":1727132280000,"open":63232.38,"high":63242.8,"low":63218.16,"close":63218.53},{"timestamp":1727132340000,"open":63218.54,"high":63222.5,"low":63211.86,"close":63222.5},{"timestamp":1727132400000,"open":63222.42,"high":63243.855,"low":63215.965,"close":63230.75},{"timestamp":1727132460000,"open":63230.06,"high":63263.27,"low":63228.84,"close":63263.27},{"timestamp":1727132520000,"open":63264.62,"high":63293.52,"low":63263.27,"close":63290.76},{"timestamp":1727132580000,"open":63290.54,"high":63291.06,"low":63272.84,"close":63283.57},{"timestamp":1727132640000,"open":63283.3,"high":63288.8,"low":63266.69,"close":63278.25},{"timestamp":1727132700000,"open":63278.1,"high":63279.12,"low":63245.165,"close":63245.45},{"timestamp":1727132760000,"open":63245.765,"high":63255.64,"low":63242.53,"close":63253.96},{"timestamp":1727132820000,"open":63253.37,"high":63255.325,"low":63240.5,"close":63255.02},{"timestamp":1727132880000,"open":63254.92,"high":63279.7,"low":63254.3,"close":63279.54},{"timestamp":1727132940000,"open":63279.02,"high":63296.33,"low":63273.865,"close":63295.65},{"timestamp":1727133000000,"open":63296.12,"high":63304.565,"low":63294.4,"close":63303.425},{"timestamp":1727133060000,"open":63303.4,"high":63350.18,"low":63303.4,"close":63319.78},{"timestamp":1727133120000,"open":63319.46,"high":63327.12,"low":63310.73,"close":63325.7},{"timestamp":1727133180000,"open":63325.19,"high":63359.04,"low":63324.7,"close":63358.68},{"timestamp":1727133240000,"open":63359,"high":63388,"low":63355.66,"close":63373.36},{"timestamp":1727133300000,"open":63373.69,"high":63381,"low":63360.08,"close":63362.82},{"timestamp":1727133360000,"open":63363.01,"high":63384.11,"low":63361.01,"close":63383.15},{"timestamp":1727133420000,"open":63382.86,"high":63386.08,"low":63357.26,"close":63361.51},{"timestamp":1727133480000,"open":63361.54,"high":63387.8,"low":63361.3,"close":63387.2},{"timestamp":1727133540000,"open":63387.45,"high":63387.77,"low":63368.99,"close":63369.15},{"timestamp":1727133600000,"open":63368.94,"high":63369.82,"low":63339.85,"close":63345.12},{"timestamp":1727133660000,"open":63344.89,"high":63345.12,"low":63297.92,"close":63304.37},{"timestamp":1727133720000,"open":63304.55,"high":63315.27,"low":63275.675,"close":63310.74},{"timestamp":1727133780000,"open":63310.65,"high":63310.98,"low":63262.19,"close":63262.36},{"timestamp":1727133840000,"open":63262.26,"high":63265.66,"low":63227.215,"close":63227.35},{"timestamp":1727133900000,"open":63227.59,"high":63233.67,"low":63201.76,"close":63204.085},{"timestamp":1727133960000,"open":63203.46,"high":63264.98,"low":63191.38,"close":63246.88},{"timestamp":1727134020000,"open":63247.42,"high":63264.86,"low":63234.035,"close":63261.74},{"timestamp":1727134080000,"open":63262.38,"high":63284.97,"low":63261.74,"close":63280.02},{"timestamp":1727134140000,"open":63280.3,"high":63280.3,"low":63244.34,"close":63248.12},{"timestamp":1727134200000,"open":63248.48,"high":63269.16,"low":63248.12,"close":63261.72},{"timestamp":1727134260000,"open":63262.12,"high":63281.09,"low":63261.72,"close":63279.58},{"timestamp":1727134320000,"open":63279.47,"high":63324.09,"low":63278.88,"close":63322.82},{"timestamp":1727134380000,"open":63322.5,"high":63323.16,"low":63303.95,"close":63314.16},{"timestamp":1727134440000,"open":63314.15,"high":63327.82,"low":63313.44,"close":63327.82},{"timestamp":1727134500000,"open":63327.46,"high":63356.095,"low":63326.82,"close":63348.58},{"timestamp":1727134560000,"open":63348.68,"high":63399.975,"low":63348.1,"close":63396.73},{"timestamp":1727134620000,"open":63396.735,"high":63396.735,"low":63364.52,"close":63370.97},{"timestamp":1727134680000,"open":63371.43,"high":63405.905,"low":63370.84,"close":63372.34},{"timestamp":1727134740000,"open":63372.68,"high":63386.14,"low":63354.6,"close":63355},{"timestamp":1727134800000,"open":63355.68,"high":63371,"low":63348.55,"close":63365.78},{"timestamp":1727134860000,"open":63365.56,"high":63366.06,"low":63344.935,"close":63346.97},{"timestamp":1727134920000,"open":63346.8,"high":63405.07,"low":63346.8,"close":63390.38},{"timestamp":1727134980000,"open":63390.2,"high":63390.38,"low":63378.2,"close":63384.49},{"timestamp":1727135040000,"open":63384.29,"high":63387.075,"low":63361.76,"close":63369.34},{"timestamp":1727135100000,"open":63369.36,"high":63388.44,"low":63368.58,"close":63388.02},{"timestamp":1727135160000,"open":63387.57,"high":63403.55,"low":63386.74,"close":63393.97},{"timestamp":1727135220000,"open":63393.27,"high":63416.14,"low":63385.74,"close":63403.41},{"timestamp":1727135280000,"open":63403.45,"high":63404.42,"low":63345.605,"close":63346},{"timestamp":1727135340000,"open":63345.96,"high":63361.355,"low":63325.54,"close":63325.72},{"timestamp":1727135400000,"open":63326.08,"high":63328.32,"low":63313.32,"close":63313.72},{"timestamp":1727135460000,"open":63313.66,"high":63330.69,"low":63308.68,"close":63329},{"timestamp":1727135520000,"open":63328.71,"high":63330.7,"low":63318.63,"close":63329.44},{"timestamp":1727135580000,"open":63329.67,"high":63329.67,"low":63319.46,"close":63322.59},{"timestamp":1727135640000,"open":63322.44,"high":63329.925,"low":63315.87,"close":63328.04},{"timestamp":1727135700000,"open":63328.44,"high":63364.605,"low":63327.38,"close":63347.44},{"timestamp":1727135760000,"open":63347.51,"high":63361.6,"low":63302.98,"close":63306.215},{"timestamp":1727135820000,"open":63305.345,"high":63333.45,"low":63300.62,"close":63327.9},{"timestamp":1727135880000,"open":63328.2,"high":63329.26,"low":63318.12,"close":63326.58},{"timestamp":1727136000000,"open":63334.12,"high":63368.12,"low":63331.48,"close":63364.35},{"timestamp":1727136060000,"open":63364.12,"high":63376.48,"low":63350.94,"close":63356.3},{"timestamp":1727136120000,"open":63355.96,"high":63402.63,"low":63355.96,"close":63394.255},{"timestamp":1727136180000,"open":63393.1,"high":63394.255,"low":63354.5,"close":63370.17},{"timestamp":1727136240000,"open":63370.74,"high":63380.92,"low":63341.86,"close":63348.32},{"timestamp":1727136300000,"open":63348.3,"high":63381.12,"low":63345.42,"close":63377.4},{"timestamp":1727136360000,"open":63377.38,"high":63382.38,"low":63358.67,"close":63359.53},{"timestamp":1727136420000,"open":63359,"high":63360.26,"low":63237.925,"close":63280.64},{"timestamp":1727136480000,"open":63280.44,"high":63319.61,"low":63257.835,"close":63257.88},{"timestamp":1727136540000,"open":63254.695,"high":63259.6,"low":63226.965,"close":63229.68},{"timestamp":1727136600000,"open":63229.59,"high":63259.39,"low":63225.4,"close":63242.8},{"timestamp":1727136660000,"open":63241.94,"high":63269.105,"low":63229.37,"close":63237.34},{"timestamp":1727136720000,"open":63237.51,"high":63266.45,"low":63221.6,"close":63238.73},{"timestamp":1727136780000,"open":63239,"high":63285.02,"low":63237.42,"close":63267.32},{"timestamp":1727136840000,"open":63269.145,"high":63269.145,"low":63234.12,"close":63251.11},{"timestamp":1727136900000,"open":63250.95,"high":63310.075,"low":63244.97,"close":63294.7},{"timestamp":1727136960000,"open":63294.12,"high":63306.38,"low":63259.835,"close":63260.445},{"timestamp":1727137020000,"open":63262.045,"high":63293.915,"low":63256.82,"close":63286.48},{"timestamp":1727137080000,"open":63287.375,"high":63318.765,"low":63272.18,"close":63274.92},{"timestamp":1727137140000,"open":63275.24,"high":63340.1,"low":63274.92,"close":63337.18},{"timestamp":1727137200000,"open":63336.63,"high":63354.37,"low":63322.62,"close":63325.78},{"timestamp":1727137260000,"open":63326.02,"high":63326.02,"low":63219.81,"close":63239.825},{"timestamp":1727137320000,"open":63239.845,"high":63240.54,"low":63225.45,"close":63235.43},{"timestamp":1727137380000,"open":63235.58,"high":63275.035,"low":63234.16,"close":63274.22},{"timestamp":1727137440000,"open":63274.52,"high":63281.28,"low":63261.23,"close":63271.36},{"timestamp":1727137500000,"open":63271.6,"high":63293.55,"low":63271.3,"close":63293.26},{"timestamp":1727137560000,"open":63292.87,"high":63310.1,"low":63270.63,"close":63289.9},{"timestamp":1727137620000,"open":63289.88,"high":63310.255,"low":63288.72,"close":63306.1},{"timestamp":1727137680000,"open":63305.89,"high":63315.945,"low":63297.06,"close":63314.68},{"timestamp":1727137740000,"open":63314.97,"high":63317.37,"low":63301.26,"close":63301.57},{"timestamp":1727137800000,"open":63301.86,"high":63319.82,"low":63301.57,"close":63314.49},{"timestamp":1727137860000,"open":63314.34,"high":63329.37,"low":63309.38,"close":63309.42},{"timestamp":1727137920000,"open":63309.86,"high":63327.825,"low":63305.165,"close":63316.87},{"timestamp":1727137980000,"open":63316.49,"high":63318.6,"low":63272.775,"close":63285.16},{"timestamp":1727138040000,"open":63285.12,"high":63317.62,"low":63284.52,"close":63310.21},{"timestamp":1727138100000,"open":63310.4,"high":63329.635,"low":63304.32,"close":63321.73},{"timestamp":1727138160000,"open":63321.6,"high":63323.19,"low":63219.3,"close":63225.74},{"timestamp":1727138220000,"open":63226.44,"high":63230.72,"low":63157.14,"close":63157.96},{"timestamp":1727138280000,"open":63157.55,"high":63173.265,"low":63124.46,"close":63173.265},{"timestamp":1727138340000,"open":63172.605,"high":63173.265,"low":63113.09,"close":63113.27},{"timestamp":1727138400000,"open":63113.04,"high":63113.34,"low":62889.18,"close":62889.18},{"timestamp":1727138460000,"open":62882.51,"high":62933.215,"low":62822.82,"close":62827.58},{"timestamp":1727138520000,"open":62828.775,"high":63058.24,"low":62802.64,"close":63058.24},{"timestamp":1727138580000,"open":63065.74,"high":63248.72,"low":63058.24,"close":63212.19},{"timestamp":1727138640000,"open":63213.5,"high":63247,"low":63187.53,"close":63243.1},{"timestamp":1727138700000,"open":63243.2,"high":63243.2,"low":63011.91,"close":63016.53},{"timestamp":1727138760000,"open":63016.98,"high":63058.48,"low":62971.28,"close":63014.955},{"timestamp":1727138820000,"open":63015.025,"high":63072.775,"low":62998.82,"close":63021.32},{"timestamp":1727138880000,"open":63019.57,"high":63051,"low":62982.51,"close":63004.145},{"timestamp":1727138940000,"open":63004.16,"high":63009.74,"low":62942.15,"close":62950.07},{"timestamp":1727139000000,"open":62947.66,"high":63036.16,"low":62938.88,"close":63016.79},{"timestamp":1727139060000,"open":63019.685,"high":63077.36,"low":63011.18,"close":63055.26},{"timestamp":1727139120000,"open":63051.85,"high":63070.22,"low":63031.17,"close":63032.24},{"timestamp":1727139180000,"open":63037.18,"high":63045.65,"low":63002.51,"close":63006.35},{"timestamp":1727139240000,"open":62999.01,"high":63014.575,"low":62976.54,"close":62997.52},{"timestamp":1727139300000,"open":62997.51,"high":63013.575,"low":62985.84,"close":62985.84},{"timestamp":1727139360000,"open":62986.26,"high":63021.015,"low":62970.18,"close":63018.3},{"timestamp":1727139420000,"open":62999.86,"high":63018.3,"low":62969.48,"close":62969.72},{"timestamp":1727139480000,"open":62969.33,"high":62984.1,"low":62915.27,"close":62916.13},{"timestamp":1727139540000,"open":62915.86,"high":62940.155,"low":62902.28,"close":62902.54},{"timestamp":1727139600000,"open":62902.76,"high":62906.31,"low":62876.85,"close":62877.42},{"timestamp":1727139660000,"open":62877.61,"high":62907.99,"low":62871.22,"close":62871.72},{"timestamp":1727139720000,"open":62871.2,"high":62900.92,"low":62864.63,"close":62865.46},{"timestamp":1727139780000,"open":62864.86,"high":62918.815,"low":62854.42,"close":62918.38},{"timestamp":1727139840000,"open":62918.16,"high":62961.06,"low":62911.48,"close":62958.15},{"timestamp":1727139900000,"open":62958.2,"high":63018.93,"low":62944.06,"close":63007.85},{"timestamp":1727139960000,"open":63006.92,"high":63012.62,"low":62968.29,"close":63012.28},{"timestamp":1727140020000,"open":63019.35,"high":63070.585,"low":63010.91,"close":63033.25},{"timestamp":1727140080000,"open":63033.82,"high":63087.48,"low":63025.875,"close":63082.57},{"timestamp":1727140140000,"open":63082.59,"high":63082.75,"low":63035.62,"close":63036.07},{"timestamp":1727140200000,"open":63035.84,"high":63056.3,"low":63024.68,"close":63025.43},{"timestamp":1727140260000,"open":63024.96,"high":63033.385,"low":63024.37,"close":63032.52},{"timestamp":1727140320000,"open":63032.54,"high":63032.54,"low":63005.99,"close":63025.63},{"timestamp":1727140380000,"open":63026.32,"high":63037.75,"low":63015.29,"close":63036.92},{"timestamp":1727140440000,"open":63037.06,"high":63037.06,"low":63012.37,"close":63035.2},{"timestamp":1727140500000,"open":63035.86,"high":63079.87,"low":63033.105,"close":63079.51},{"timestamp":1727140560000,"open":63079.82,"high":63087,"low":63060.96,"close":63086.46},{"timestamp":1727140620000,"open":63086.38,"high":63225.07,"low":63085.9,"close":63224.96},{"timestamp":1727140680000,"open":63224.58,"high":63254.04,"low":63200.12,"close":63236.97},{"timestamp":1727140740000,"open":63237.27,"high":63237.57,"low":63149.1,"close":63157.82},{"timestamp":1727140800000,"open":63157.005,"high":63170.3,"low":63141.31,"close":63143.28},{"timestamp":1727140860000,"open":63143.12,"high":63151.54,"low":63137.06,"close":63138.82},{"timestamp":1727140920000,"open":63138.18,"high":63138.82,"low":63093.78,"close":63130.965},{"timestamp":1727140980000,"open":63130.965,"high":63135.1,"low":63105.6,"close":63106.26},{"timestamp":1727141040000,"open":63106.63,"high":63106.63,"low":62982.1,"close":63004.115},{"timestamp":1727141100000,"open":63004.18,"high":63004.18,"low":62875.52,"close":62925.91},{"timestamp":1727141160000,"open":62925.98,"high":62938.55,"low":62859.95,"close":62870.49},{"timestamp":1727141220000,"open":62870.83,"high":62944.93,"low":62849,"close":62939.08},{"timestamp":1727141280000,"open":62939.5,"high":62945.82,"low":62913.375,"close":62931.24},{"timestamp":1727141340000,"open":62931.16,"high":62943.96,"low":62895.52,"close":62929.5},{"timestamp":1727141400000,"open":62929.4,"high":62946.71,"low":62850.13,"close":62851.68},{"timestamp":1727141460000,"open":62851.18,"high":62890.88,"low":62850.76,"close":62873},{"timestamp":1727141520000,"open":62873.05,"high":62874.765,"low":62848.89,"close":62849.4},{"timestamp":1727141580000,"open":62849.64,"high":62857.39,"low":62801.8,"close":62857.39},{"timestamp":1727141640000,"open":62856.95,"high":62880.28,"low":62827.4,"close":62861.915},{"timestamp":1727141700000,"open":62861.5,"high":62931.86,"low":62857.8,"close":62901.52},{"timestamp":1727141760000,"open":62901.64,"high":62972.96,"low":62868.35,"close":62972.96},{"timestamp":1727141820000,"open":62973.36,"high":63026.7,"low":62972.94,"close":63013.54},{"timestamp":1727141880000,"open":63013.62,"high":63022.02,"low":62991.57,"close":62992.89},{"timestamp":1727141940000,"open":62992.45,"high":62992.89,"low":62899.405,"close":62909.84},{"timestamp":1727142000000,"open":62910.74,"high":62915.52,"low":62871.66,"close":62909.48},{"timestamp":1727142060000,"open":62909.96,"high":62936.03,"low":62893.66,"close":62934.55},{"timestamp":1727142120000,"open":62935,"high":62953.92,"low":62917.02,"close":62945.28},{"timestamp":1727142180000,"open":62945.24,"high":63011.54,"low":62945.09,"close":63008.04},{"timestamp":1727142240000,"open":63007.595,"high":63011.3,"low":62982.415,"close":63001.015},{"timestamp":1727142300000,"open":63000.775,"high":63015.47,"low":62979.675,"close":63011.64},{"timestamp":1727142360000,"open":63011.12,"high":63025.36,"low":62974.07,"close":62983.96},{"timestamp":1727142420000,"open":62984.23,"high":63060.86,"low":62983.42,"close":63046.26},{"timestamp":1727142480000,"open":63046.56,"high":63049.46,"low":63010.92,"close":63010.92},{"timestamp":1727142540000,"open":63010.06,"high":63010.92,"low":62879.36,"close":62879.36},{"timestamp":1727142600000,"open":62879.69,"high":62917.24,"low":62853.1,"close":62907.5},{"timestamp":1727142660000,"open":62909.705,"high":62963.62,"low":62907.5,"close":62956.2},{"timestamp":1727142720000,"open":62955.885,"high":62972.92,"low":62929.55,"close":62930.44},{"timestamp":1727142780000,"open":62930.06,"high":62958.31,"low":62929.84,"close":62943.12},{"timestamp":1727142840000,"open":62942.69,"high":62967.56,"low":62932.12,"close":62966.53},{"timestamp":1727142900000,"open":62966.08,"high":62975.74,"low":62954.15,"close":62965.5},{"timestamp":1727142960000,"open":62965.32,"high":62989.795,"low":62962.72,"close":62968.83},{"timestamp":1727143020000,"open":62969.135,"high":62994.36,"low":62968.83,"close":62971.275},{"timestamp":1727143080000,"open":62971.095,"high":62974.72,"low":62954.98,"close":62966.99},{"timestamp":1727143140000,"open":62967.57,"high":62967.68,"low":62937.76,"close":62937.76},{"timestamp":1727143200000,"open":62936.74,"high":62967.72,"low":62907.805,"close":62967.22},{"timestamp":1727143260000,"open":62967.8,"high":62973.03,"low":62949.46,"close":62954},{"timestamp":1727143320000,"open":62954.04,"high":62955.14,"low":62886.7,"close":62891.56},{"timestamp":1727143380000,"open":62891.5,"high":62891.75,"low":62857.6,"close":62864.29},{"timestamp":1727143440000,"open":62863.86,"high":62920.31,"low":62863.86,"close":62902.83},{"timestamp":1727143500000,"open":62902.815,"high":62917.38,"low":62899.98,"close":62908.41},{"timestamp":1727143560000,"open":62908.47,"high":62948.86,"low":62898.82,"close":62935.625},{"timestamp":1727143620000,"open":62940.255,"high":62953.82,"low":62922.875,"close":62947.5},{"timestamp":1727143680000,"open":62947.84,"high":62947.84,"low":62848.77,"close":62848.77},{"timestamp":1727143740000,"open":62849.04,"high":62849.04,"low":62811.285,"close":62833.4},{"timestamp":1727143800000,"open":62833.06,"high":62846.955,"low":62810.655,"close":62825.215},{"timestamp":1727143860000,"open":62825.23,"high":62856.38,"low":62765.24,"close":62768.34},{"timestamp":1727143920000,"open":62766.59,"high":62787.965,"low":62721.34,"close":62728.185},{"timestamp":1727143980000,"open":62731.3,"high":62774.17,"low":62724.12,"close":62748.44},{"timestamp":1727144040000,"open":62751.205,"high":62773.59,"low":62730.875,"close":62766.785},{"timestamp":1727144100000,"open":62767.095,"high":62779.715,"low":62726.17,"close":62774.81},{"timestamp":1727144160000,"open":62774.205,"high":62831.635,"low":62763.84,"close":62809.82},{"timestamp":1727144220000,"open":62809.67,"high":62863.88,"low":62795.21,"close":62843.385},{"timestamp":1727144280000,"open":62845.33,"high":62871.22,"low":62829.905,"close":62830.585},{"timestamp":1727144340000,"open":62830.32,"high":62853.52,"low":62821.885,"close":62840.755},{"timestamp":1727144400000,"open":62840.675,"high":62873.215,"low":62837.7,"close":62852.12},{"timestamp":1727144460000,"open":62852.77,"high":62914.85,"low":62841.845,"close":62913.415},{"timestamp":1727144520000,"open":62913.435,"high":62913.435,"low":62877.205,"close":62884.92},{"timestamp":1727144580000,"open":62885.34,"high":62899.9,"low":62873.455,"close":62899.54},{"timestamp":1727144640000,"open":62898.955,"high":62951.005,"low":62898.63,"close":62927.5},{"timestamp":1727144700000,"open":62927.81,"high":62946.03,"low":62914.1,"close":62931.68},{"timestamp":1727144760000,"open":62926.225,"high":62964.37,"low":62914.06,"close":62914.06},{"timestamp":1727144820000,"open":62914.26,"high":62919.6,"low":62888.365,"close":62910.74},{"timestamp":1727144880000,"open":62910.43,"high":62935.74,"low":62895.48,"close":62926.86},{"timestamp":1727144940000,"open":62926.92,"high":62930.995,"low":62898.07,"close":62898.16},{"timestamp":1727145000000,"open":62898.59,"high":62923.76,"low":62885.09,"close":62923.005},{"timestamp":1727145060000,"open":62923.015,"high":62952.88,"low":62912.13,"close":62942.635},{"timestamp":1727145120000,"open":62940.5,"high":62943.05,"low":62917.45,"close":62930.33},{"timestamp":1727145180000,"open":62930.345,"high":62954.11,"low":62926.72,"close":62926.92},{"timestamp":1727145240000,"open":62926.78,"high":62928.075,"low":62868.94,"close":62872.285},{"timestamp":1727145300000,"open":62872.275,"high":62874.965,"low":62849.21,"close":62852.215},{"timestamp":1727145360000,"open":62850.94,"high":62859.91,"low":62841.98,"close":62845.42},{"timestamp":1727145420000,"open":62845.51,"high":62886.46,"low":62845.37,"close":62883.62},{"timestamp":1727145480000,"open":62883.82,"high":62883.97,"low":62859.5,"close":62863.72},{"timestamp":1727145540000,"open":62863.28,"high":62873.96,"low":62835.38,"close":62840.175},{"timestamp":1727145600000,"open":62840.19,"high":62861.235,"low":62799.97,"close":62855.025},{"timestamp":1727145660000,"open":62855.045,"high":62950.725,"low":62844.71,"close":62930.88},{"timestamp":1727145720000,"open":62931.36,"high":62966.98,"low":62929.5,"close":62960.18},{"timestamp":1727145780000,"open":62960.3,"high":62981.44,"low":62959.2,"close":62980.5},{"timestamp":1727145840000,"open":62980.36,"high":62981.51,"low":62969.54,"close":62979.14},{"timestamp":1727145900000,"open":62979.2,"high":63011.1,"low":62965.98,"close":63008.59},{"timestamp":1727145960000,"open":63008.46,"high":63045.49,"low":63008.38,"close":63045.49},{"timestamp":1727146020000,"open":63050.9,"high":63114.7,"low":63045.49,"close":63107.12},{"timestamp":1727146080000,"open":63106.86,"high":63107.48,"low":63064.2,"close":63079.36},{"timestamp":1727146140000,"open":63079.08,"high":63080.1,"low":63024.97,"close":63068.67},{"timestamp":1727146200000,"open":63068.66,"high":63130.38,"low":63068.66,"close":63125.64},{"timestamp":1727146260000,"open":63125.82,"high":63148.36,"low":63123.7,"close":63129.28},{"timestamp":1727146320000,"open":63129.6,"high":63130.05,"low":63094.5,"close":63104.26},{"timestamp":1727146380000,"open":63103.96,"high":63136.175,"low":63103.06,"close":63121},{"timestamp":1727146440000,"open":63120.48,"high":63139.105,"low":63091.84,"close":63138.27},{"timestamp":1727146500000,"open":63138.585,"high":63147.875,"low":63080.13,"close":63091.76},{"timestamp":1727146560000,"open":63091.3,"high":63135.74,"low":63090.4,"close":63123.24},{"timestamp":1727146620000,"open":63122.98,"high":63136.48,"low":63122.6,"close":63134.39},{"timestamp":1727146680000,"open":63134.1,"high":63134.39,"low":63097.06,"close":63097.13},{"timestamp":1727146740000,"open":63097.78,"high":63122.38,"low":63096.5,"close":63122.38},{"timestamp":1727146800000,"open":63122.62,"high":63132.29,"low":63095.04,"close":63095.4},{"timestamp":1727146860000,"open":63095.1,"high":63107.18,"low":63083.64,"close":63093.14},{"timestamp":1727146920000,"open":63093.42,"high":63119.66,"low":63081.9,"close":63119.6},{"timestamp":1727146980000,"open":63119.25,"high":63122.165,"low":63101.42,"close":63116.38},{"timestamp":1727147040000,"open":63116.72,"high":63123.04,"low":63115.56,"close":63116.34},{"timestamp":1727147100000,"open":63116.16,"high":63135.68,"low":63115.98,"close":63120.38},{"timestamp":1727147160000,"open":63119.89,"high":63121.92,"low":63085.76,"close":63085.76},{"timestamp":1727147220000,"open":63085.67,"high":63087.4,"low":63057.74,"close":63058.41},{"timestamp":1727147280000,"open":63058.72,"high":63076.72,"low":63057.2,"close":63070.41},{"timestamp":1727147340000,"open":63068.87,"high":63070.41,"low":63053.48,"close":63067.7},{"timestamp":1727147400000,"open":63067.52,"high":63077.64,"low":63049.16,"close":63066.5},{"timestamp":1727147460000,"open":63066.18,"high":63082.805,"low":63065.66,"close":63079.69},{"timestamp":1727147520000,"open":63079.84,"high":63079.84,"low":63064.3,"close":63065.06},{"timestamp":1727147580000,"open":63065.38,"high":63165.82,"low":63062.32,"close":63165.08},{"timestamp":1727147640000,"open":63165.98,"high":63172.25,"low":63160.34,"close":63162.09},{"timestamp":1727147700000,"open":63161.68,"high":63166.57,"low":63149.12,"close":63151},{"timestamp":1727147760000,"open":63150.96,"high":63169.76,"low":63149.18,"close":63168.64},{"timestamp":1727147820000,"open":63169.3,"high":63179.32,"low":63168.35,"close":63168.35},{"timestamp":1727147880000,"open":63168.96,"high":63178.27,"low":63151.62,"close":63151.8},{"timestamp":1727147940000,"open":63151.58,"high":63151.8,"low":63127.76,"close":63130.31},{"timestamp":1727148000000,"open":63130.44,"high":63132.9,"low":63100.36,"close":63121.375},{"timestamp":1727148060000,"open":63121.065,"high":63127.915,"low":63082.405,"close":63091.28},{"timestamp":1727148120000,"open":63090.92,"high":63092.495,"low":63068.11,"close":63089.63},{"timestamp":1727148180000,"open":63089.94,"high":63091.48,"low":63083.6,"close":63087.13},{"timestamp":1727148240000,"open":63087.38,"high":63114.45,"low":63086.8,"close":63112.24},{"timestamp":1727148300000,"open":63111.96,"high":63115.3,"low":63091.42,"close":63112.92},{"timestamp":1727148360000,"open":63112.97,"high":63114.08,"low":63071.48,"close":63071.94},{"timestamp":1727148420000,"open":63072.22,"high":63079.815,"low":63071.62,"close":63075.15},{"timestamp":1727148480000,"open":63075.06,"high":63080.11,"low":63071.86,"close":63072.78},{"timestamp":1727148540000,"open":63072.23,"high":63075.005,"low":63040.015,"close":63040.015},{"timestamp":1727148600000,"open":63040.34,"high":63057.07,"low":63040.015,"close":63056.8},{"timestamp":1727148660000,"open":63056.78,"high":63063.035,"low":63035.46,"close":63036.25},{"timestamp":1727148720000,"open":63036.42,"high":63058.13,"low":63036.07,"close":63041.84},{"timestamp":1727148780000,"open":63041.74,"high":63065.34,"low":63036.96,"close":63056.34},{"timestamp":1727148840000,"open":63055.89,"high":63056.76,"low":63040.7,"close":63041.58},{"timestamp":1727148900000,"open":63041.48,"high":63085.38,"low":63040.72,"close":63075.425},{"timestamp":1727148960000,"open":63075.66,"high":63083.07,"low":63059.54,"close":63066.7},{"timestamp":1727149020000,"open":63066.6,"high":63067.6,"low":63014.79,"close":63016.105},{"timestamp":1727149080000,"open":63015.56,"high":63031.96,"low":62930.45,"close":62930.45},{"timestamp":1727149140000,"open":62930.16,"high":62965.42,"low":62929.7,"close":62944.17},{"timestamp":1727149200000,"open":62943.7,"high":63003.52,"low":62942.6,"close":63003.33},{"timestamp":1727149260000,"open":63003.48,"high":63062.43,"low":62995.37,"close":63062.43},{"timestamp":1727149320000,"open":63062.38,"high":63079.7,"low":63056.7,"close":63077.58},{"timestamp":1727149380000,"open":63075.31,"high":63101.8,"low":63071.64,"close":63097.14},{"timestamp":1727149440000,"open":63097.2,"high":63097.48,"low":63082.46,"close":63095.88},{"timestamp":1727149500000,"open":63095.67,"high":63120.63,"low":63092.7,"close":63120.06},{"timestamp":1727149560000,"open":63120.22,"high":63120.22,"low":63113.88,"close":63119.96},{"timestamp":1727149620000,"open":63119.44,"high":63135.54,"low":63119.19,"close":63131.8},{"timestamp":1727149680000,"open":63131.94,"high":63153.925,"low":63131.11,"close":63149.52},{"timestamp":1727149740000,"open":63149.03,"high":63176.67,"low":63139.02,"close":63174.01},{"timestamp":1727149800000,"open":63173.48,"high":63174.01,"low":63133.39,"close":63142.36},{"timestamp":1727149860000,"open":63142.44,"high":63147.24,"low":63117.83,"close":63118.5},{"timestamp":1727149920000,"open":63118.7,"high":63134.905,"low":63117.85,"close":63126.23},{"timestamp":1727149980000,"open":63126.68,"high":63141.875,"low":63126.22,"close":63141.45},{"timestamp":1727150040000,"open":63140.63,"high":63145.32,"low":63125.76,"close":63130.76},{"timestamp":1727150100000,"open":63130.9,"high":63150.9,"low":63128.79,"close":63147.02},{"timestamp":1727150160000,"open":63146.495,"high":63147.42,"low":63127.47,"close":63127.5},{"timestamp":1727150220000,"open":63127.48,"high":63128.14,"low":63110.12,"close":63110.28},{"timestamp":1727150280000,"open":63110.62,"high":63113.98,"low":63108.56,"close":63109},{"timestamp":1727150340000,"open":63108.97,"high":63125.71,"low":63108.67,"close":63120.89},{"timestamp":1727150400000,"open":63120.74,"high":63140.04,"low":63120.14,"close":63138.82},{"timestamp":1727150460000,"open":63138.92,"high":63139.18,"low":63094.04,"close":63104.17},{"timestamp":1727150520000,"open":63104.18,"high":63120.445,"low":63103.84,"close":63118.63},{"timestamp":1727150580000,"open":63118.95,"high":63119.16,"low":63105.41,"close":63111.1},{"timestamp":1727150640000,"open":63111.18,"high":63111.37,"low":63082.18,"close":63086.41},{"timestamp":1727150700000,"open":63086.245,"high":63101.015,"low":63079.67,"close":63099.82},{"timestamp":1727150760000,"open":63099.74,"high":63100.415,"low":63083.2,"close":63083.42},{"timestamp":1727150820000,"open":63083.62,"high":63089.57,"low":63068.42,"close":63068.42},{"timestamp":1727150880000,"open":63068.46,"high":63070.46,"low":63040.07,"close":63040.72},{"timestamp":1727150940000,"open":63040.36,"high":63060.56,"low":63040.36,"close":63050.7},{"timestamp":1727151000000,"open":63050.57,"high":63066.22,"low":63044.5,"close":63058.44},{"timestamp":1727151060000,"open":63058.1,"high":63075.11,"low":63049.55,"close":63071.04},{"timestamp":1727151120000,"open":63071.16,"high":63071.28,"low":63066.14,"close":63066.26},{"timestamp":1727151180000,"open":63066.48,"high":63067.66,"low":63065.82,"close":63066.75},{"timestamp":1727151240000,"open":63066.66,"high":63074.16,"low":63064.04,"close":63073.66},{"timestamp":1727151300000,"open":63074.06,"high":63076.455,"low":63067.29,"close":63069.74},{"timestamp":1727151360000,"open":63069.57,"high":63070.34,"low":63058.72,"close":63058.76},{"timestamp":1727151420000,"open":63058.9,"high":63059.38,"low":63020.18,"close":63021.38},{"timestamp":1727151480000,"open":63021.16,"high":63021.46,"low":63000.6,"close":63012.94},{"timestamp":1727151540000,"open":63012.66,"high":63014.97,"low":63005.28,"close":63005.48},{"timestamp":1727151600000,"open":63005.32,"high":62975.25,"low":62970.845,"close":62972.24},{"timestamp":1727151660000,"open":62972.14,"high":62995.18,"low":62967.8,"close":62993.09},{"timestamp":1727151720000,"open":62993.38,"high":63003.32,"low":62992.96,"close":63000.59},{"timestamp":1727151780000,"open":63001,"high":63043.965,"low":63000.22,"close":63040.63},{"timestamp":1727151840000,"open":63040.5,"high":63041.96,"low":63033.535,"close":63033.535},{"timestamp":1727151900000,"open":63032.87,"high":63074.12,"low":63032.87,"close":63068.64},{"timestamp":1727151960000,"open":63068.82,"high":63068.82,"low":63056.22,"close":63063.12},{"timestamp":1727152020000,"open":63063.02,"high":63066.055,"low":63054.54,"close":63055.06},{"timestamp":1727152080000,"open":63055.03,"high":63067.94,"low":63054.64,"close":63066.39},{"timestamp":1727152140000,"open":63066.66,"high":63106.66,"low":63065.96,"close":63106.08},{"timestamp":1727152200000,"open":63106.32,"high":63109.57,"low":63075.17,"close":63075.86},{"timestamp":1727152260000,"open":63076.06,"high":63092.395,"low":63075.63,"close":63084.93},{"timestamp":1727152320000,"open":63084.9,"high":63097.25,"low":63084.19,"close":63090.87},{"timestamp":1727152380000,"open":63091.2,"high":63091.2,"low":63075.46,"close":63078.18},{"timestamp":1727152440000,"open":63078.1,"high":63078.25,"low":63060.07,"close":63060.46},{"timestamp":1727152500000,"open":63060.5,"high":63060.87,"low":63043.94,"close":63044.68},{"timestamp":1727152560000,"open":63043.96,"high":63044.68,"low":63039.02,"close":63040.44},{"timestamp":1727152620000,"open":63040.6,"high":63042.96,"low":63039.86,"close":63042.56},{"timestamp":1727152680000,"open":63042.52,"high":63054.89,"low":63040.52,"close":63054.52},{"timestamp":1727152740000,"open":63054.92,"high":63055.44,"low":63048.74,"close":63049.42},{"timestamp":1727152800000,"open":63049.06,"high":63056.72,"low":63046.32,"close":63054.72},{"timestamp":1727152860000,"open":63054.45,"high":63054.72,"low":63045.9,"close":63051.71},{"timestamp":1727152920000,"open":63051.84,"high":63052.36,"low":63040.84,"close":63041.83},{"timestamp":1727152980000,"open":63041.38,"high":63060.49,"low":63041.12,"close":63044.11},{"timestamp":1727153040000,"open":63043.81,"high":63044.37,"low":63010.8,"close":63019.32},{"timestamp":1727153100000,"open":63019.5,"high":63022.6,"low":63013.25,"close":63020.77},{"timestamp":1727153160000,"open":63021.63,"high":63028.225,"low":63020.42,"close":63026.47},{"timestamp":1727153220000,"open":63025.68,"high":63051.82,"low":63025.68,"close":63051.31},{"timestamp":1727153280000,"open":63050.71,"high":63051.31,"low":62982.89,"close":62985.72},{"timestamp":1727153340000,"open":62985.4,"high":62986.08,"low":62932.46,"close":62936.6},{"timestamp":1727153400000,"open":62937.08,"high":62972.38,"low":62936.6,"close":62968.74},{"timestamp":1727153460000,"open":62968.83,"high":62973.3,"low":62966.86,"close":62968.46},{"timestamp":1727153520000,"open":62968.44,"high":62987.58,"low":62967.36,"close":62987.58},{"timestamp":1727153580000,"open":62987.62,"high":62987.92,"low":62976.58,"close":62977.58},{"timestamp":1727153640000,"open":62977.29,"high":62993.42,"low":62971.715,"close":62993.02},{"timestamp":1727153700000,"open":62993.73,"high":63055.88,"low":62993.02,"close":63054.59},{"timestamp":1727153760000,"open":63052.895,"high":63063.9,"low":63051.5,"close":63062.9},{"timestamp":1727153820000,"open":63061.96,"high":63075,"low":63055.835,"close":63060.9},{"timestamp":1727153880000,"open":63060.77,"high":63065.9,"low":63056.9,"close":63058.23},{"timestamp":1727153940000,"open":63057.93,"high":63082.83,"low":63057.77,"close":63077.715},{"timestamp":1727154000000,"open":63077.13,"high":63097.12,"low":63049.02,"close":63095.76},{"timestamp":1727154060000,"open":63095.96,"high":63114.805,"low":63087.35,"close":63113.64},{"timestamp":1727154120000,"open":63113.47,"high":63123.42,"low":63109.925,"close":63111.13},{"timestamp":1727154180000,"open":63110.7,"high":63111.3,"low":63093.62,"close":63105.42},{"timestamp":1727154240000,"open":63105.62,"high":63110.26,"low":63102.9,"close":63107.34},{"timestamp":1727154300000,"open":63107.29,"high":63107.34,"low":63093.69,"close":63102.94},{"timestamp":1727154360000,"open":63102.85,"high":63152.86,"low":63102.85,"close":63143.06},{"timestamp":1727154420000,"open":63142.6,"high":63143.06,"low":63119.645,"close":63122.23},{"timestamp":1727154480000,"open":63122.57,"high":63129.01,"low":63114.7,"close":63115.7},{"timestamp":1727154540000,"open":63115.26,"high":63137.66,"low":63115.26,"close":63137.32},{"timestamp":1727154600000,"open":63137.4,"high":63168.83,"low":63131.55,"close":63160.58},{"timestamp":1727154660000,"open":63160.54,"high":63165.42,"low":63160.28,"close":63162.01},{"timestamp":1727154720000,"open":63162.36,"high":63163.2,"low":63134.365,"close":63142.14},{"timestamp":1727154780000,"open":63141.66,"high":63145.08,"low":63130.44,"close":63143.97},{"timestamp":1727154840000,"open":63144.07,"high":63149.36,"low":63143.72,"close":63147.98},{"timestamp":1727154900000,"open":63148.11,"high":63151.88,"low":63144.46,"close":63151.88},{"timestamp":1727154960000,"open":63151.76,"high":63160.825,"low":63141.78,"close":63148.165},{"timestamp":1727155020000,"open":63147.96,"high":63159.665,"low":63146.66,"close":63150.89},{"timestamp":1727155080000,"open":63150.81,"high":63150.99,"low":63124.36,"close":63140.36},{"timestamp":1727155140000,"open":63140.29,"high":63146.76,"low":63139.96,"close":63146.4},{"timestamp":1727155200000,"open":63146.18,"high":63149.2,"low":63114.49,"close":63114.87},{"timestamp":1727155260000,"open":63114.78,"high":63115.64,"low":63095.2,"close":63099.48},{"timestamp":1727155320000,"open":63100.14,"high":63108.84,"low":63098.48,"close":63107.49},{"timestamp":1727155380000,"open":63107.44,"high":63122.94,"low":63106.765,"close":63120.74},{"timestamp":1727155440000,"open":63121.05,"high":63121.56,"low":63101,"close":63107.45},{"timestamp":1727155500000,"open":63107.46,"high":63119.12,"low":63106.9,"close":63115.48},{"timestamp":1727155560000,"open":63115.78,"high":63131.64,"low":63115.44,"close":63126.13},{"timestamp":1727155620000,"open":63127.1,"high":63157.58,"low":63126.13,"close":63156.84},{"timestamp":1727155680000,"open":63157.1,"high":63168.41,"low":63149.72,"close":63164.36},{"timestamp":1727155740000,"open":63164.4,"high":63168.665,"low":63162.54,"close":63164.72},{"timestamp":1727155800000,"open":63164.715,"high":63189.39,"low":63164.54,"close":63178.77},{"timestamp":1727155860000,"open":63177.94,"high":63179.5,"low":63164.58,"close":63165.64},{"timestamp":1727155920000,"open":63165.61,"high":63167.3,"low":63128.71,"close":63131.805},{"timestamp":1727155980000,"open":63132.32,"high":63140.95,"low":63131.49,"close":63139.08},{"timestamp":1727156040000,"open":63139.36,"high":63154.75,"low":63136.79,"close":63150.56},{"timestamp":1727156100000,"open":63150.23,"high":63150.78,"low":63131.1,"close":63131.92},{"timestamp":1727156160000,"open":63129.965,"high":63132.96,"low":63127.56,"close":63129.31},{"timestamp":1727156220000,"open":63129.94,"high":63132.6,"low":63128.79,"close":63131.06},{"timestamp":1727156280000,"open":63131.32,"high":63147.455,"low":63128.87,"close":63129.56},{"timestamp":1727156340000,"open":63129.7,"high":63132.585,"low":63126.64,"close":63130.86},{"timestamp":1727156400000,"open":63130.62,"high":63133.24,"low":63106.94,"close":63110},{"timestamp":1727156460000,"open":63109.91,"high":63122.52,"low":63107.345,"close":63121.3},{"timestamp":1727156520000,"open":63121.49,"high":63142.36,"low":63120.56,"close":63136.06},{"timestamp":1727156580000,"open":63135.86,"high":63139.55,"low":63131.06,"close":63136.83},{"timestamp":1727156640000,"open":63136.44,"high":63138.14,"low":63126.67,"close":63126.82},{"timestamp":1727156700000,"open":63127.34,"high":63134.105,"low":63124.67,"close":63130.75},{"timestamp":1727156760000,"open":63130.67,"high":63144.845,"low":63127.7,"close":63142.825},{"timestamp":1727156820000,"open":63142.87,"high":63160.75,"low":63142.24,"close":63158.95},{"timestamp":1727156880000,"open":63158.77,"high":63160.76,"low":63154.73,"close":63156.54},{"timestamp":1727156940000,"open":63156.29,"high":63177.26,"low":63152.72,"close":63176.14},{"timestamp":1727157000000,"open":63176.26,"high":63180.9,"low":63175.855,"close":63177.46},{"timestamp":1727157060000,"open":63177.44,"high":63193.34,"low":63176.47,"close":63182.02},{"timestamp":1727157120000,"open":63182.18,"high":63191.02,"low":63181.76,"close":63189.93},{"timestamp":1727157180000,"open":63190.62,"high":63201.86,"low":63189.44,"close":63200.56},{"timestamp":1727157240000,"open":63200.5,"high":63220.16,"low":63199.9,"close":63218.86},{"timestamp":1727157300000,"open":63219.05,"high":63220.4,"low":63214.71,"close":63219.2},{"timestamp":1727157360000,"open":63219.6,"high":63219.98,"low":63213.78,"close":63216.56},{"timestamp":1727157420000,"open":63217.16,"high":63221.18,"low":63192.7,"close":63194.14},{"timestamp":1727157480000,"open":63194.3,"high":63214.71,"low":63194.14,"close":63208.21},{"timestamp":1727157540000,"open":63208.54,"high":63214.12,"low":63207.26,"close":63213.63},{"timestamp":1727157600000,"open":63213.66,"high":63221.1,"low":63212.65,"close":63218.76},{"timestamp":1727157660000,"open":63218.8,"high":63236.46,"low":63218.76,"close":63236.04},{"timestamp":1727157720000,"open":63236.02,"high":63238.84,"low":63235.49,"close":63238.08},{"timestamp":1727157780000,"open":63237.84,"high":63239.14,"low":63225.69,"close":63226.36},{"timestamp":1727157840000,"open":63226.39,"high":63228.88,"low":63224.25,"close":63228.21},{"timestamp":1727157900000,"open":63228.72,"high":63238.76,"low":63228.21,"close":63238.09},{"timestamp":1727157960000,"open":63238.08,"high":63248.12,"low":63237.52,"close":63247.6},{"timestamp":1727158020000,"open":63247.14,"high":63250.43,"low":63246.85,"close":63249.84},{"timestamp":1727158080000,"open":63250.04,"high":63262.69,"low":63244.92,"close":63262.59},{"timestamp":1727158140000,"open":63263.82,"high":63268.56,"low":63244.73,"close":63246.27},{"timestamp":1727158200000,"open":63246.68,"high":63247.11,"low":63231.86,"close":63233.1},{"timestamp":1727158260000,"open":63232.8,"high":63244.7,"low":63232.28,"close":63242.87},{"timestamp":1727158320000,"open":63242.5,"high":63261.42,"low":63242.5,"close":63260.12},{"timestamp":1727158380000,"open":63260.2,"high":63261.69,"low":63251.5,"close":63255.72},{"timestamp":1727158440000,"open":63255.74,"high":63292.8,"low":63255.62,"close":63288.97},{"timestamp":1727158500000,"open":63289.22,"high":63290.52,"low":63285.47,"close":63289.06},{"timestamp":1727158560000,"open":63288.92,"high":63292.64,"low":63281.86,"close":63292.02},{"timestamp":1727158620000,"open":63291.48,"high":63311.735,"low":63291.27,"close":63310.17},{"timestamp":1727158680000,"open":63309.92,"high":63321.22,"low":63308.8,"close":63320.9},{"timestamp":1727158740000,"open":63320.58,"high":63344.52,"low":63320.42,"close":63341.81},{"timestamp":1727158800000,"open":63342.16,"high":63349.55,"low":63329.99,"close":63329.99},{"timestamp":1727158860000,"open":63329.9,"high":63384.87,"low":63313.31,"close":63384.52},{"timestamp":1727158920000,"open":63384.56,"high":63384.84,"low":63355.655,"close":63367.52},{"timestamp":1727158980000,"open":63367.42,"high":63368.2,"low":63308.01,"close":63316.42},{"timestamp":1727159040000,"open":63316.4,"high":63328.2,"low":63302.88,"close":63305.25},{"timestamp":1727159100000,"open":63305.24,"high":63311.965,"low":63288.76,"close":63294.58},{"timestamp":1727159160000,"open":63294.6,"high":63318.34,"low":63294.04,"close":63315.32},{"timestamp":1727159220000,"open":63308.115,"high":63315.32,"low":63285.18,"close":63286.54},{"timestamp":1727159280000,"open":63286.82,"high":63288.12,"low":63258.64,"close":63272.495},{"timestamp":1727159340000,"open":63272.93,"high":63273.08,"low":63268,"close":63268.58},{"timestamp":1727159400000,"open":63268.92,"high":63281.77,"low":63260.34,"close":63264.39},{"timestamp":1727159460000,"open":63265.3,"high":63287.48,"low":63264.39,"close":63280.52},{"timestamp":1727159520000,"open":63280.74,"high":63296.18,"low":63280.47,"close":63295.64},{"timestamp":1727159580000,"open":63295.77,"high":63326.93,"low":63295.26,"close":63316.68},{"timestamp":1727159640000,"open":63311.6,"high":63316.68,"low":63277.78,"close":63278.31},{"timestamp":1727159700000,"open":63278.66,"high":63279.08,"low":63271.15,"close":63272.84},{"timestamp":1727159760000,"open":63272.8,"high":63284.16,"low":63272.35,"close":63273.06},{"timestamp":1727159820000,"open":63272.92,"high":63278.555,"low":63272.78,"close":63278.38},{"timestamp":1727159880000,"open":63277.66,"high":63278.52,"low":63270.73,"close":63274.62},{"timestamp":1727159940000,"open":63274.28,"high":63275.37,"low":63273.8,"close":63274.67},{"timestamp":1727160000000,"open":63275.16,"high":63305.74,"low":63274.32,"close":63305.09},{"timestamp":1727160060000,"open":63305.28,"high":63364.41,"low":63304.86,"close":63334.54},{"timestamp":1727160120000,"open":63334.74,"high":63355.52,"low":63311.42,"close":63354.32},{"timestamp":1727160180000,"open":63352.77,"high":63354.32,"low":63322.02,"close":63327.3},{"timestamp":1727160240000,"open":63327.26,"high":63331.185,"low":63324.905,"close":63328},{"timestamp":1727160300000,"open":63328.29,"high":63328.62,"low":63284.64,"close":63298.16},{"timestamp":1727160360000,"open":63298.1,"high":63337.74,"low":63297.46,"close":63335.52},{"timestamp":1727160420000,"open":63335.78,"high":63350.76,"low":63334.77,"close":63349.71},{"timestamp":1727160480000,"open":63350.34,"high":63350.65,"low":63345.3,"close":63346.36},{"timestamp":1727160540000,"open":63346.02,"high":63346.9,"low":63327.66,"close":63333.24},{"timestamp":1727160600000,"open":63333.68,"high":63334,"low":63330.96,"close":63332.02},{"timestamp":1727160660000,"open":63331.83,"high":63332.48,"low":63291.12,"close":63297.61},{"timestamp":1727160720000,"open":63297.31,"high":63299.25,"low":63284.62,"close":63286.94},{"timestamp":1727160780000,"open":63287.2,"high":63292.98,"low":63286.9,"close":63292.35},{"timestamp":1727160840000,"open":63292.14,"high":63293.34,"low":63290.92,"close":63291.38},{"timestamp":1727160900000,"open":63291.76,"high":63304.99,"low":63291.06,"close":63304.72},{"timestamp":1727160960000,"open":63304.48,"high":63307.73,"low":63302.06,"close":63302.93},{"timestamp":1727161020000,"open":63302.3,"high":63303.18,"low":63299.96,"close":63300.6},{"timestamp":1727161080000,"open":63300.82,"high":63301.31,"low":63278.36,"close":63298.66},{"timestamp":1727161140000,"open":63298.9,"high":63303.345,"low":63290.99,"close":63303.34},{"timestamp":1727161200000,"open":63303.355,"high":63337.58,"low":63303.34,"close":63336.82},{"timestamp":1727161260000,"open":63335.95,"high":63336.82,"low":63296.49,"close":63321.53},{"timestamp":1727161320000,"open":63321.86,"high":63335.4,"low":63319.66,"close":63334.57},{"timestamp":1727161380000,"open":63334.42,"high":63354.72,"low":63334.12,"close":63350.04},{"timestamp":1727161440000,"open":63349.5,"high":63370.395,"low":63349.5,"close":63366.46},{"timestamp":1727161500000,"open":63366.42,"high":63385.23,"low":63364.87,"close":63384.82},{"timestamp":1727161560000,"open":63385.13,"high":63428.445,"low":63383.68,"close":63384.22},{"timestamp":1727161620000,"open":63383.89,"high":63391.72,"low":63381.28,"close":63390.04},{"timestamp":1727161680000,"open":63390.46,"high":63408.54,"low":63389.6,"close":63405.78},{"timestamp":1727161740000,"open":63406,"high":63415.99,"low":63405.22,"close":63411.54},{"timestamp":1727161800000,"open":63411.52,"high":63411.58,"low":63398.78,"close":63402.16},{"timestamp":1727161860000,"open":63402.24,"high":63408.22,"low":63396.46,"close":63407.49},{"timestamp":1727161920000,"open":63407.8,"high":63413.17,"low":63400.89,"close":63412.18},{"timestamp":1727161980000,"open":63411.24,"high":63435.76,"low":63411.24,"close":63424.64},{"timestamp":1727162040000,"open":63424.3,"high":63435.64,"low":63423.9,"close":63435.14},{"timestamp":1727162100000,"open":63435.18,"high":63444.62,"low":63407.08,"close":63412.62},{"timestamp":1727162160000,"open":63412.41,"high":63476.56,"low":63407.64,"close":63476.56},{"timestamp":1727162220000,"open":63476.63,"high":63506.16,"low":63476.23,"close":63480.85},{"timestamp":1727162280000,"open":63481.18,"high":63486.025,"low":63467.62,"close":63480.04},{"timestamp":1727162340000,"open":63480.96,"high":63493.65,"low":63467.82,"close":63489.2},{"timestamp":1727162400000,"open":63488.685,"high":63504.36,"low":63474.5,"close":63502.61},{"timestamp":1727162460000,"open":63503.32,"high":63503.34,"low":63499.24,"close":63499.24},{"timestamp":1727162520000,"open":63499.77,"high":63513.06,"low":63499.02,"close":63511.84},{"timestamp":1727162580000,"open":63511.38,"high":63511.98,"low":63442.69,"close":63463.66},{"timestamp":1727162640000,"open":63465.56,"high":63466.3,"low":63438.8,"close":63443.88},{"timestamp":1727162700000,"open":63443.44,"high":63448.3,"low":63441.02,"close":63447.71},{"timestamp":1727162760000,"open":63448.14,"high":63454.2,"low":63440.69,"close":63449.74},{"timestamp":1727162820000,"open":63449.55,"high":63450.16,"low":63448.4,"close":63448.79},{"timestamp":1727162880000,"open":63448.75,"high":63449.41,"low":63408.3,"close":63422.54},{"timestamp":1727162940000,"open":63422.21,"high":63430.52,"low":63416.84,"close":63430.16},{"timestamp":1727163000000,"open":63430.25,"high":63440.3,"low":63423.59,"close":63425.34},{"timestamp":1727163060000,"open":63425.32,"high":63427.52,"low":63387.625,"close":63391.4},{"timestamp":1727163120000,"open":63391.44,"high":63400.685,"low":63385.34,"close":63395.26},{"timestamp":1727163180000,"open":63395.46,"high":63401.47,"low":63391.62,"close":63398.22},{"timestamp":1727163240000,"open":63398.82,"high":63455.76,"low":63396.62,"close":63444.04},{"timestamp":1727163300000,"open":63444.12,"high":63465.085,"low":63443.35,"close":63459.41},{"timestamp":1727163360000,"open":63459.05,"high":63494.15,"low":63458.61,"close":63485.3},{"timestamp":1727163420000,"open":63485.64,"high":63493.7,"low":63453.98,"close":63455.34},{"timestamp":1727163480000,"open":63455.61,"high":63456.79,"low":63438.02,"close":63438.66},{"timestamp":1727163540000,"open":63439,"high":63444.4,"low":63434.56,"close":63434.57},{"timestamp":1727163600000,"open":63434.28,"high":63434.9,"low":63402.965,"close":63419.45},{"timestamp":1727163660000,"open":63419.82,"high":63421.215,"low":63409.42,"close":63413.28},{"timestamp":1727163720000,"open":63413.64,"high":63429.3,"low":63412.12,"close":63427.24},{"timestamp":1727163780000,"open":63428.065,"high":63428.1,"low":63420.87,"close":63424.23},{"timestamp":1727163840000,"open":63424.3,"high":63429.31,"low":63416.12,"close":63418.84},{"timestamp":1727163900000,"open":63419.78,"high":63503.92,"low":63418.84,"close":63502.9},{"timestamp":1727163960000,"open":63503,"high":63544.625,"low":63500.12,"close":63525.325},{"timestamp":1727164020000,"open":63524.5,"high":63534.555,"low":63505.5,"close":63506.45},{"timestamp":1727164080000,"open":63506.4,"high":63512.645,"low":63504.08,"close":63506.8},{"timestamp":1727164140000,"open":63507.27,"high":63507.27,"low":63494.42,"close":63503.42},{"timestamp":1727164200000,"open":63502.88,"high":63524.06,"low":63495.78,"close":63522.33},{"timestamp":1727164260000,"open":63522.3,"high":63522.58,"low":63488.02,"close":63497.6},{"timestamp":1727164320000,"open":63497.41,"high":63518.885,"low":63489.82,"close":63508.39},{"timestamp":1727164380000,"open":63509.02,"high":63526.64,"low":63508.06,"close":63521.95},{"timestamp":1727164440000,"open":63522.12,"high":63561.14,"low":63521.68,"close":63560.84},{"timestamp":1727164500000,"open":63560.42,"high":63561.1,"low":63548.78,"close":63555.51},{"timestamp":1727164560000,"open":63555.24,"high":63556.23,"low":63549.62,"close":63550.44},{"timestamp":1727164620000,"open":63550.8,"high":63555.73,"low":63526.83,"close":63534.42},{"timestamp":1727164680000,"open":63535.92,"high":63557.25,"low":63534.42,"close":63549.62},{"timestamp":1727164740000,"open":63549.66,"high":63557.08,"low":63546.68,"close":63556.68},{"timestamp":1727164800000,"open":63556.27,"high":63557.56,"low":63545.92,"close":63547.88},{"timestamp":1727164860000,"open":63547.66,"high":63556.54,"low":63535.64,"close":63555.44},{"timestamp":1727164920000,"open":63554.99,"high":63581.22,"low":63554.38,"close":63580.98},{"timestamp":1727164980000,"open":63580.8,"high":63656.795,"low":63580.72,"close":63623.64},{"timestamp":1727165040000,"open":63623.98,"high":63681.1,"low":63620.18,"close":63652.79},{"timestamp":1727165100000,"open":63652.52,"high":63659.97,"low":63606.13,"close":63623.9},{"timestamp":1727165160000,"open":63622.1,"high":63629.34,"low":63588.42,"close":63616.16},{"timestamp":1727165220000,"open":63615.78,"high":63616.16,"low":63582.08,"close":63597.7},{"timestamp":1727165280000,"open":63597.54,"high":63614.585,"low":63593.26,"close":63600.51},{"timestamp":1727165340000,"open":63600.22,"high":63648.75,"low":63600.22,"close":63638.99},{"timestamp":1727165400000,"open":63639.06,"high":63669.51,"low":63638.34,"close":63669.51},{"timestamp":1727165460000,"open":63669.28,"high":63675.22,"low":63642.17,"close":63667.88},{"timestamp":1727165520000,"open":63667.42,"high":63667.98,"low":63640.8,"close":63647.65},{"timestamp":1727165580000,"open":63647.58,"high":63659.21,"low":63600.55,"close":63612.54},{"timestamp":1727165640000,"open":63612.56,"high":63626.87,"low":63607.68,"close":63608.28},{"timestamp":1727165700000,"open":63608.3,"high":63621.7,"low":63573.42,"close":63580.44},{"timestamp":1727165760000,"open":63580.68,"high":63581.21,"low":63572.36,"close":63578.38},{"timestamp":1727165820000,"open":63578.36,"high":63608.88,"low":63578.07,"close":63604.64},{"timestamp":1727165880000,"open":63604.69,"high":63612.8,"low":63577.06,"close":63612.8},{"timestamp":1727165940000,"open":63613.02,"high":63654.97,"low":63609.76,"close":63654.97},{"timestamp":1727166000000,"open":63655.91,"high":63673.23,"low":63649.7,"close":63672.62},{"timestamp":1727166060000,"open":63672.8,"high":63673.1,"low":63656.66,"close":63661.08},{"timestamp":1727166120000,"open":63660.79,"high":63676.34,"low":63660.6,"close":63675.56},{"timestamp":1727166180000,"open":63675.72,"high":63704.34,"low":63675.17,"close":63704.34},{"timestamp":1727166240000,"open":63703.92,"high":63739.17,"low":63703.92,"close":63738.52},{"timestamp":1727166300000,"open":63738.48,"high":63749.22,"low":63735.9,"close":63749.22},{"timestamp":1727166360000,"open":63749.55,"high":63760.98,"low":63698.6,"close":63712.67},{"timestamp":1727166420000,"open":63714.35,"high":63716.8,"low":63698.62,"close":63709.25},{"timestamp":1727166480000,"open":63708.56,"high":63732.02,"low":63708.28,"close":63719.82},{"timestamp":1727166540000,"open":63722.835,"high":63727.64,"low":63700.16,"close":63704.19},{"timestamp":1727166600000,"open":63705.625,"high":63733.1,"low":63703.67,"close":63732.2},{"timestamp":1727166660000,"open":63732.36,"high":63735.55,"low":63700.06,"close":63719.24},{"timestamp":1727166720000,"open":63719.21,"high":63738.75,"low":63717.34,"close":63717.84},{"timestamp":1727166780000,"open":63718.23,"high":63725.505,"low":63692.8,"close":63693.58},{"timestamp":1727166840000,"open":63693.34,"high":63693.86,"low":63662.87,"close":63685.985},{"timestamp":1727166900000,"open":63686.32,"high":63741.38,"low":63683.44,"close":63734.04},{"timestamp":1727166960000,"open":63734.14,"high":63781.42,"low":63734.02,"close":63781.42},{"timestamp":1727167020000,"open":63781.3,"high":63798.34,"low":63780.08,"close":63795.11},{"timestamp":1727167080000,"open":63795.4,"high":63796.44,"low":63742.22,"close":63759.98},{"timestamp":1727167140000,"open":63760.21,"high":63777.28,"low":63739.29,"close":63739.54},{"timestamp":1727167200000,"open":63739.09,"high":63745.475,"low":63717.37,"close":63718.06},{"timestamp":1727167260000,"open":63717.9,"high":63732.68,"low":63717.8,"close":63721.76},{"timestamp":1727167320000,"open":63721.12,"high":63721.76,"low":63710.38,"close":63712.26},{"timestamp":1727167380000,"open":63712.32,"high":63758.89,"low":63701.37,"close":63747.62},{"timestamp":1727167440000,"open":63747.28,"high":63780.635,"low":63747.22,"close":63767.48},{"timestamp":1727167500000,"open":63768.525,"high":63776.66,"low":63753.76,"close":63768.09},{"timestamp":1727167560000,"open":63768.62,"high":63794.89,"low":63754.57,"close":63787.255},{"timestamp":1727167620000,"open":63786.46,"high":63796.75,"low":63783.02,"close":63783.02},{"timestamp":1727167680000,"open":63782.54,"high":63810.22,"low":63782.54,"close":63800.68},{"timestamp":1727167740000,"open":63799.96,"high":63816.64,"low":63799.52,"close":63816.12},{"timestamp":1727167800000,"open":63816.22,"high":63850.93,"low":63815.4,"close":63849.81},{"timestamp":1727167860000,"open":63849.88,"high":63851.5,"low":63839.15,"close":63839.48},{"timestamp":1727167920000,"open":63839.09,"high":63840.52,"low":63796.38,"close":63810.22},{"timestamp":1727167980000,"open":63809.96,"high":63847.2,"low":63809.78,"close":63847.2},{"timestamp":1727168040000,"open":63846.84,"high":63861.44,"low":63846.84,"close":63860.94},{"timestamp":1727168100000,"open":63861.27,"high":63905.84,"low":63860.94,"close":63905.84},{"timestamp":1727168160000,"open":63905.82,"high":63931.59,"low":63894.05,"close":63908.56},{"timestamp":1727168220000,"open":63908.82,"high":63941.17,"low":63902.5,"close":63902.96},{"timestamp":1727168280000,"open":63903.32,"high":63908.67,"low":63872.505,"close":63873.72},{"timestamp":1727168340000,"open":63874.27,"high":63875.26,"low":63850.27,"close":63850.27},{"timestamp":1727168400000,"open":63850.81,"high":63893.52,"low":63850.27,"close":63881.66},{"timestamp":1727168460000,"open":63882.58,"high":63891.17,"low":63858.89,"close":63859.55},{"timestamp":1727168520000,"open":63859.56,"high":63862.97,"low":63857.37,"close":63858.84},{"timestamp":1727168580000,"open":63858.62,"high":63873.01,"low":63856.91,"close":63866.44},{"timestamp":1727168640000,"open":63866.5,"high":63867,"low":63811,"close":63812},{"timestamp":1727168700000,"open":63811.6,"high":63812,"low":63786.04,"close":63786.76},{"timestamp":1727168760000,"open":63786.74,"high":63807.08,"low":63786.12,"close":63803.32},{"timestamp":1727168820000,"open":63802.84,"high":63803.73,"low":63796.42,"close":63796.42},{"timestamp":1727168880000,"open":63795.74,"high":63803.03,"low":63764.3,"close":63783.86},{"timestamp":1727168940000,"open":63784.12,"high":63784.16,"low":63708.8,"close":63721.41},{"timestamp":1727169000000,"open":63720.6,"high":63729.325,"low":63699.24,"close":63701.52},{"timestamp":1727169060000,"open":63701.38,"high":63744.435,"low":63701.12,"close":63711.17},{"timestamp":1727169120000,"open":63710.72,"high":63711.25,"low":63700.46,"close":63700.58},{"timestamp":1727169180000,"open":63700.86,"high":63701.39,"low":63680.64,"close":63681.17},{"timestamp":1727169240000,"open":63680.98,"high":63693.87,"low":63655.68,"close":63655.68},{"timestamp":1727169300000,"open":63655.51,"high":63681.94,"low":63626.54,"close":63659.72},{"timestamp":1727169360000,"open":63659.28,"high":63685.62,"low":63659.28,"close":63685.57},{"timestamp":1727169420000,"open":63686.2,"high":63690.22,"low":63674.7,"close":63679.68},{"timestamp":1727169480000,"open":63679.45,"high":63682.83,"low":63653.42,"close":63676.78},{"timestamp":1727169540000,"open":63676.37,"high":63683.66,"low":63637.72,"close":63644.28},{"timestamp":1727169600000,"open":63644.62,"high":63645.91,"low":63578.94,"close":63589.2},{"timestamp":1727169660000,"open":63589.32,"high":63614.255,"low":63587.48,"close":63603.3},{"timestamp":1727169720000,"open":63603.12,"high":63623.7,"low":63602.28,"close":63622.56},{"timestamp":1727169780000,"open":63623.26,"high":63626.36,"low":63599.31,"close":63600.6},{"timestamp":1727169840000,"open":63599.9,"high":63607.11,"low":63580.38,"close":63587.26},{"timestamp":1727169900000,"open":63587.54,"high":63598.765,"low":63581.81,"close":63582.14},{"timestamp":1727169960000,"open":63582.51,"high":63603.2,"low":63571.54,"close":63589.17},{"timestamp":1727170020000,"open":63589.4,"high":63598.84,"low":63588.82,"close":63595.98},{"timestamp":1727170080000,"open":63595.74,"high":63607.06,"low":63594.16,"close":63600.45},{"timestamp":1727170140000,"open":63600.02,"high":63602.42,"low":63595.5,"close":63597.25},{"timestamp":1727170200000,"open":63597.48,"high":63634.6,"low":63594.84,"close":63617.02},{"timestamp":1727170260000,"open":63616.91,"high":63626.695,"low":63613.02,"close":63624.46},{"timestamp":1727170320000,"open":63624.34,"high":63624.92,"low":63598.02,"close":63599.14},{"timestamp":1727170380000,"open":63598.32,"high":63612.7,"low":63598.09,"close":63605.37},{"timestamp":1727170440000,"open":63605.12,"high":63610.24,"low":63604.31,"close":63607.7},{"timestamp":1727170500000,"open":63607.44,"high":63609.62,"low":63600.275,"close":63600.79},{"timestamp":1727170560000,"open":63601.14,"high":63601.14,"low":63488.88,"close":63505.38},{"timestamp":1727170620000,"open":63506.39,"high":63519.24,"low":63498.04,"close":63504.18},{"timestamp":1727170680000,"open":63504.42,"high":63532.88,"low":63504.18,"close":63532.88},{"timestamp":1727170740000,"open":63533.34,"high":63587.44,"low":63532.88,"close":63567.8},{"timestamp":1727170800000,"open":63567.86,"high":63594.42,"low":63567.8,"close":63593.52},{"timestamp":1727170860000,"open":63592.76,"high":63593.52,"low":63544.96,"close":63560.38},{"timestamp":1727170920000,"open":63560.07,"high":63563.64,"low":63506.62,"close":63521.34},{"timestamp":1727170980000,"open":63521.32,"high":63540.45,"low":63509.74,"close":63517.9},{"timestamp":1727171040000,"open":63518.12,"high":63533.265,"low":63517.38,"close":63531.61},{"timestamp":1727171100000,"open":63531.31,"high":63557.92,"low":63531.04,"close":63547.32},{"timestamp":1727171160000,"open":63547.11,"high":63559.245,"low":63535.79,"close":63536.555},{"timestamp":1727171220000,"open":63530.78,"high":63536.555,"low":63518.62,"close":63518.84},{"timestamp":1727171280000,"open":63518.94,"high":63530.85,"low":63508.04,"close":63518.82},{"timestamp":1727171340000,"open":63518.41,"high":63522.74,"low":63508.56,"close":63512.52},{"timestamp":1727171400000,"open":63513.18,"high":63515.42,"low":63503.87,"close":63513.74},{"timestamp":1727171460000,"open":63513.06,"high":63523.72,"low":63513.06,"close":63522.95},{"timestamp":1727171520000,"open":63523.32,"high":63523.32,"low":63518.4,"close":63522.94},{"timestamp":1727171580000,"open":63522.66,"high":63527.5,"low":63522.22,"close":63525.26},{"timestamp":1727171640000,"open":63525.33,"high":63525.53,"low":63519.96,"close":63524.42},{"timestamp":1727171700000,"open":63524.62,"high":63525.22,"low":63513.38,"close":63515.79},{"timestamp":1727171760000,"open":63515.09,"high":63515.96,"low":63501.32,"close":63514},{"timestamp":1727171820000,"open":63513.92,"high":63518.6,"low":63510.78,"close":63515.36},{"timestamp":1727171880000,"open":63515.6,"high":63527.27,"low":63515.29,"close":63526.78},{"timestamp":1727171940000,"open":63526.82,"high":63528.54,"low":63522.24,"close":63523.07},{"timestamp":1727172000000,"open":63522.48,"high":63526.92,"low":63508.86,"close":63517.73},{"timestamp":1727172060000,"open":63518.06,"high":63518.08,"low":63508,"close":63508.1},{"timestamp":1727172120000,"open":63508.8,"high":63521.64,"low":63503.18,"close":63521.19},{"timestamp":1727172180000,"open":63521.4,"high":63550.4,"low":63521.15,"close":63549.72},{"timestamp":1727172240000,"open":63549.4,"high":63580.16,"low":63544.77,"close":63579.56},{"timestamp":1727172300000,"open":63579.64,"high":63580.68,"low":63562.16,"close":63575.84},{"timestamp":1727172360000,"open":63576.62,"high":63595.53,"low":63575.84,"close":63595.41},{"timestamp":1727172420000,"open":63595.48,"high":63606.94,"low":63594.5,"close":63599.85},{"timestamp":1727172480000,"open":63599.94,"high":63601.38,"low":63572.93,"close":63573.38},{"timestamp":1727172540000,"open":63573.24,"high":63581.06,"low":63573.1,"close":63577.98},{"timestamp":1727172600000,"open":63577.88,"high":63595.78,"low":63534.94,"close":63535.57},{"timestamp":1727172660000,"open":63535.56,"high":63540.33,"low":63531.94,"close":63538.26},{"timestamp":1727172720000,"open":63538.59,"high":63556.79,"low":63537.54,"close":63556.1},{"timestamp":1727172780000,"open":63556.07,"high":63559.54,"low":63554.38,"close":63555.94},{"timestamp":1727172840000,"open":63555.74,"high":63556.36,"low":63551.46,"close":63552.3},{"timestamp":1727172900000,"open":63551.96,"high":63577.44,"low":63551.7,"close":63577.14},{"timestamp":1727172960000,"open":63577.4,"high":63672.445,"low":63577.02,"close":63645.9},{"timestamp":1727173020000,"open":63645.86,"high":63669.77,"low":63645.3,"close":63646.55},{"timestamp":1727173080000,"open":63646.06,"high":63647.97,"low":63620.515,"close":63646.89},{"timestamp":1727173140000,"open":63646.98,"high":63653.34,"low":63639.55,"close":63645.2},{"timestamp":1727173200000,"open":63644.45,"high":63671.85,"low":63644.45,"close":63653.8},{"timestamp":1727173260000,"open":63653.76,"high":63672.38,"low":63653.76,"close":63671.02},{"timestamp":1727173320000,"open":63671.5,"high":63672.38,"low":63651.095,"close":63671.84},{"timestamp":1727173380000,"open":63671.94,"high":63676.62,"low":63669.68,"close":63675.6},{"timestamp":1727173440000,"open":63676.2,"high":63676.2,"low":63651.09,"close":63653.1},{"timestamp":1727173500000,"open":63653.05,"high":63658.91,"low":63642.54,"close":63647.71},{"timestamp":1727173560000,"open":63648.28,"high":63648.28,"low":63624.96,"close":63631.4},{"timestamp":1727173620000,"open":63630.82,"high":63639.24,"low":63630.58,"close":63635.06},{"timestamp":1727173680000,"open":63635.69,"high":63642.1,"low":63633.96,"close":63641.34},{"timestamp":1727173740000,"open":63641.62,"high":63680.34,"low":63641.04,"close":63679.135},{"timestamp":1727173800000,"open":63679.52,"high":63709.5,"low":63678.6,"close":63705.4},{"timestamp":1727173860000,"open":63705.44,"high":63706.34,"low":63660.4,"close":63661.2},{"timestamp":1727173920000,"open":63660.9,"high":63680.75,"low":63660.54,"close":63660.92},{"timestamp":1727173980000,"open":63661.8,"high":63665.57,"low":63648.36,"close":63656.205},{"timestamp":1727174040000,"open":63656.47,"high":63666.14,"low":63656.205,"close":63665.54},{"timestamp":1727174100000,"open":63665.88,"high":63666.36,"low":63648.28,"close":63649.14},{"timestamp":1727174160000,"open":63649,"high":63649.76,"low":63638.26,"close":63638.26},{"timestamp":1727174220000,"open":63638.76,"high":63646.12,"low":63624.03,"close":63626.2},{"timestamp":1727174280000,"open":63626.56,"high":63626.77,"low":63612.22,"close":63613.56},{"timestamp":1727174340000,"open":63613.29,"high":63628.34,"low":63605.695,"close":63605.695},{"timestamp":1727174400000,"open":63605.48,"high":63618.1,"low":63599.52,"close":63616.44},{"timestamp":1727174460000,"open":63616.46,"high":63635.3,"low":63615.59,"close":63623.54},{"timestamp":1727174520000,"open":63623.3,"high":63641.83,"low":63622.1,"close":63641.04},{"timestamp":1727174580000,"open":63640.74,"high":63653.775,"low":63638.54,"close":63639.16},{"timestamp":1727174640000,"open":63639.62,"high":63668.6,"low":63638.66,"close":63668.14},{"timestamp":1727174700000,"open":63668.04,"high":63673.005,"low":63643.74,"close":63644.02},{"timestamp":1727174760000,"open":63644.04,"high":63658.98,"low":63636.2,"close":63636.6},{"timestamp":1727174820000,"open":63636.76,"high":63637.07,"low":63620.72,"close":63623.95},{"timestamp":1727174880000,"open":63624.14,"high":63639.86,"low":63623.54,"close":63639},{"timestamp":1727174940000,"open":63639.14,"high":63642.65,"low":63638.88,"close":63639.94},{"timestamp":1727175000000,"open":63639.93,"high":63639.94,"low":63613,"close":63613},{"timestamp":1727175060000,"open":63613.06,"high":63614.06,"low":63582.84,"close":63583.25},{"timestamp":1727175120000,"open":63583.14,"high":63584.4,"low":63582.47,"close":63583.5},{"timestamp":1727175180000,"open":63582.9,"high":63593.4,"low":63574.28,"close":63576.12},{"timestamp":1727175240000,"open":63575.68,"high":63576.26,"low":63549.66,"close":63555.18},{"timestamp":1727175300000,"open":63555.06,"high":63562.01,"low":63554.35,"close":63555.25},{"timestamp":1727175360000,"open":63555.24,"high":63559.48,"low":63554.92,"close":63557.2},{"timestamp":1727175420000,"open":63556.9,"high":63575.14,"low":63556.84,"close":63571.83},{"timestamp":1727175480000,"open":63572.22,"high":63572.42,"low":63567.115,"close":63569.72},{"timestamp":1727175540000,"open":63569.81,"high":63570.46,"low":63529.24,"close":63529.36},{"timestamp":1727175600000,"open":63529.56,"high":63543.62,"low":63518.54,"close":63533.76},{"timestamp":1727175660000,"open":63533.57,"high":63533.76,"low":63508.57,"close":63510.4},{"timestamp":1727175720000,"open":63510.61,"high":63511.02,"low":63453.72,"close":63475.6},{"timestamp":1727175780000,"open":63476.25,"high":63477.65,"low":63435.63,"close":63436.29},{"timestamp":1727175840000,"open":63435.8,"high":63442.91,"low":63435.59,"close":63437.7},{"timestamp":1727175900000,"open":63437.76,"high":63470.34,"low":63437.38,"close":63469.9},{"timestamp":1727175960000,"open":63469.88,"high":63469.9,"low":63455.62,"close":63456.16},{"timestamp":1727176020000,"open":63456.08,"high":63456.59,"low":63437.12,"close":63440.62},{"timestamp":1727176080000,"open":63440.06,"high":63440.62,"low":63398.62,"close":63403.67},{"timestamp":1727176140000,"open":63403.52,"high":63411.945,"low":63398.74,"close":63404.72},{"timestamp":1727176200000,"open":63405.48,"high":63409.9,"low":63383.08,"close":63401.92},{"timestamp":1727176260000,"open":63401.53,"high":63410.14,"low":63400.64,"close":63409.23},{"timestamp":1727176320000,"open":63408.64,"high":63431.6,"low":63401.68,"close":63429.22},{"timestamp":1727176380000,"open":63429.65,"high":63432.14,"low":63393.1,"close":63394.48},{"timestamp":1727176440000,"open":63394.52,"high":63435.49,"low":63383.02,"close":63424.875},{"timestamp":1727176500000,"open":63425.39,"high":63429.3,"low":63407.62,"close":63416.16},{"timestamp":1727176560000,"open":63416.56,"high":63463.79,"low":63413.18,"close":63450.18},{"timestamp":1727176620000,"open":63449.92,"high":63472.38,"low":63441.145,"close":63463.875},{"timestamp":1727176680000,"open":63462.62,"high":63486.54,"low":63457.34,"close":63486.14},{"timestamp":1727176740000,"open":63485.86,"high":63486.49,"low":63467.24,"close":63472.385},{"timestamp":1727176800000,"open":63473,"high":63495.485,"low":63472.22,"close":63492.505},{"timestamp":1727176860000,"open":63491.68,"high":63508.4,"low":63474.065,"close":63507.18},{"timestamp":1727176920000,"open":63508.11,"high":63515.71,"low":63498.8,"close":63510.21},{"timestamp":1727176980000,"open":63509.41,"high":63516.48,"low":63506.15,"close":63507.36},{"timestamp":1727177040000,"open":63507.8,"high":63507.91,"low":63428.92,"close":63438.94},{"timestamp":1727177100000,"open":63439.14,"high":63485.965,"low":63438.94,"close":63485.965},{"timestamp":1727177160000,"open":63486.85,"high":63511.92,"low":63485.965,"close":63511.92},{"timestamp":1727177220000,"open":63511.72,"high":63514.89,"low":63507.18,"close":63514.3},{"timestamp":1727177280000,"open":63514.71,"high":63518.48,"low":63514.3,"close":63517.42},{"timestamp":1727177340000,"open":63517.96,"high":63517.96,"low":63515.48,"close":63516.99},{"timestamp":1727177400000,"open":63516.62,"high":63523.74,"low":63514.95,"close":63523.74},{"timestamp":1727177460000,"open":63523.78,"high":63536.48,"low":63517.4,"close":63534.14},{"timestamp":1727177520000,"open":63534.22,"high":63534.8,"low":63509.24,"close":63519.26},{"timestamp":1727177580000,"open":63519.44,"high":63530.92,"low":63493.22,"close":63529.92},{"timestamp":1727177640000,"open":63529.63,"high":63559.81,"low":63528.51,"close":63559.1},{"timestamp":1727177700000,"open":63559.62,"high":63585.1,"low":63559.01,"close":63576.03},{"timestamp":1727177760000,"open":63575.9,"high":63594.94,"low":63574.7,"close":63592.86},{"timestamp":1727177820000,"open":63593.12,"high":63599.89,"low":63592.6,"close":63598.82},{"timestamp":1727177880000,"open":63599.28,"high":63599.28,"low":63591.56,"close":63593.4},{"timestamp":1727177940000,"open":63593.5,"high":63593.75,"low":63568.74,"close":63576.42},{"timestamp":1727178000000,"open":63576.74,"high":63588.985,"low":63565.55,"close":63567.62},{"timestamp":1727178060000,"open":63568.1,"high":63573.21,"low":63509.775,"close":63524.16},{"timestamp":1727178120000,"open":63524.32,"high":63557.34,"low":63517.68,"close":63519.53},{"timestamp":1727178180000,"open":63520.885,"high":63522.24,"low":63493.07,"close":63500.045},{"timestamp":1727178240000,"open":63498.46,"high":63514.48,"low":63498.02,"close":63507.15},{"timestamp":1727178300000,"open":63506.94,"high":63507.15,"low":63460.64,"close":63460.7},{"timestamp":1727178360000,"open":63461.24,"high":63471.675,"low":63460.7,"close":63471.35},{"timestamp":1727178420000,"open":63470.88,"high":63500.165,"low":63470.18,"close":63497},{"timestamp":1727178480000,"open":63496.97,"high":63508.42,"low":63485.89,"close":63485.89},{"timestamp":1727178540000,"open":63485.96,"high":63495.15,"low":63477.98,"close":63492.47},{"timestamp":1727178600000,"open":63492.87,"high":63496.54,"low":63491.78,"close":63494.5},{"timestamp":1727178660000,"open":63494.04,"high":63496.3,"low":63481.89,"close":63494.95},{"timestamp":1727178720000,"open":63495.25,"high":63518.29,"low":63486.1,"close":63494.05},{"timestamp":1727178780000,"open":63494.04,"high":63507.3,"low":63493.26,"close":63506.72},{"timestamp":1727178840000,"open":63506.6,"high":63518.53,"low":63506.49,"close":63509.98},{"timestamp":1727178900000,"open":63507.99,"high":63509.98,"low":63471.94,"close":63472.66},{"timestamp":1727178960000,"open":63472.56,"high":63477.1,"low":63471.06,"close":63471.68},{"timestamp":1727179020000,"open":63471.09,"high":63482.505,"low":63462.59,"close":63463},{"timestamp":1727179080000,"open":63463.43,"high":63470.94,"low":63462.71,"close":63464.98},{"timestamp":1727179140000,"open":63464.46,"high":63476.44,"low":63463.7,"close":63476.34},{"timestamp":1727179200000,"open":63476.22,"high":63511.08,"low":63476.22,"close":63510.51},{"timestamp":1727179260000,"open":63510.5,"high":63510.6,"low":63494.62,"close":63496.71},{"timestamp":1727179320000,"open":63497.26,"high":63517.985,"low":63492.91,"close":63492.91},{"timestamp":1727179380000,"open":63493.42,"high":63496.72,"low":63483.68,"close":63496.06},{"timestamp":1727179440000,"open":63496.33,"high":63528.1,"low":63484.71,"close":63527.54},{"timestamp":1727179500000,"open":63528.24,"high":63542.12,"low":63510.93,"close":63541.58},{"timestamp":1727179560000,"open":63541.19,"high":63592.57,"low":63540,"close":63591.98},{"timestamp":1727179620000,"open":63592.22,"high":63595.88,"low":63590.74,"close":63594.72},{"timestamp":1727179680000,"open":63595.3,"high":63595.92,"low":63560.98,"close":63562.32},{"timestamp":1727179740000,"open":63562.48,"high":63567.39,"low":63561.99,"close":63567.05},{"timestamp":1727179800000,"open":63566.8,"high":63567.42,"low":63495.22,"close":63495.88},{"timestamp":1727179860000,"open":63496,"high":63525.06,"low":63490.02,"close":63524.32},{"timestamp":1727179920000,"open":63524.52,"high":63526.08,"low":63512.05,"close":63516.9},{"timestamp":1727179980000,"open":63516.44,"high":63521.04,"low":63507.26,"close":63521},{"timestamp":1727180040000,"open":63520.45,"high":63521,"low":63486.25,"close":63486.25},{"timestamp":1727180100000,"open":63488.18,"high":63502.86,"low":63486.25,"close":63499.26},{"timestamp":1727180160000,"open":63499.18,"high":63550.61,"low":63498.84,"close":63550.12},{"timestamp":1727180220000,"open":63549.96,"high":63575.5,"low":63549.56,"close":63569.15},{"timestamp":1727180280000,"open":63569.5,"high":63570.21,"low":63551.95,"close":63552.84},{"timestamp":1727180340000,"open":63552.96,"high":63590.76,"low":63552.26,"close":63589.64},{"timestamp":1727180400000,"open":63589.6,"high":63596.055,"low":63595.03,"close":63595.26},{"timestamp":1727180460000,"open":63595.44,"high":63622.5,"low":63594.68,"close":63615.67},{"timestamp":1727180520000,"open":63616,"high":63617.38,"low":63602.44,"close":63616.52},{"timestamp":1727180580000,"open":63616.88,"high":63629.36,"low":63616.07,"close":63628.39},{"timestamp":1727180640000,"open":63628.33,"high":63653.73,"low":63624.68,"close":63649.52},{"timestamp":1727180700000,"open":63649.93,"high":63654.16,"low":63613.3,"close":63613.88},{"timestamp":1727180760000,"open":63614.16,"high":63627.645,"low":63597.94,"close":63627.645},{"timestamp":1727180820000,"open":63627.095,"high":63627.82,"low":63607.95,"close":63608.22},{"timestamp":1727180880000,"open":63608.58,"high":63609.4,"low":63548.58,"close":63553.2},{"timestamp":1727180940000,"open":63553.6,"high":63564.48,"low":63552.02,"close":63562.07},{"timestamp":1727181000000,"open":63562.44,"high":63636.58,"low":63562.07,"close":63635.66},{"timestamp":1727181060000,"open":63635.76,"high":63645.66,"low":63624.91,"close":63642.42},{"timestamp":1727181120000,"open":63641.78,"high":63651.84,"low":63608.2,"close":63608.2},{"timestamp":1727181180000,"open":63609.68,"high":63628.475,"low":63597.04,"close":63597.26},{"timestamp":1727181240000,"open":63597,"high":63616.43,"low":63587.44,"close":63594.65},{"timestamp":1727181300000,"open":63594.355,"high":63600.16,"low":63594.355,"close":63599.2},{"timestamp":1727181360000,"open":63599.04,"high":63621.02,"low":63514.935,"close":63544.93},{"timestamp":1727181420000,"open":63545.39,"high":63549.76,"low":63503.56,"close":63548.94},{"timestamp":1727181480000,"open":63549.2,"high":63591.33,"low":63548.78,"close":63589.93},{"timestamp":1727181540000,"open":63590.75,"high":63591.22,"low":63567.03,"close":63581.62},{"timestamp":1727181600000,"open":63580.96,"high":63583.15,"low":63515.04,"close":63515.04},{"timestamp":1727181660000,"open":63515.18,"high":63532.465,"low":63511.8,"close":63520.76},{"timestamp":1727181720000,"open":63520.82,"high":63556.315,"low":63520.76,"close":63555.53},{"timestamp":1727181780000,"open":63555.48,"high":63581.25,"low":63555.11,"close":63577.37},{"timestamp":1727181840000,"open":63577.62,"high":63579.95,"low":63535.18,"close":63554.14},{"timestamp":1727181900000,"open":63554.5,"high":63574.52,"low":63553.84,"close":63566.46},{"timestamp":1727181960000,"open":63566.44,"high":63595.115,"low":63531.2,"close":63531.46},{"timestamp":1727182020000,"open":63531.42,"high":63531.46,"low":63502.88,"close":63509.19},{"timestamp":1727182080000,"open":63509.18,"high":63512.58,"low":63492.31,"close":63511.94},{"timestamp":1727182140000,"open":63511.16,"high":63511.94,"low":63437.73,"close":63444.87},{"timestamp":1727182200000,"open":63443.34,"high":63447.14,"low":63434.46,"close":63436.49},{"timestamp":1727182260000,"open":63436.34,"high":63496.21,"low":63436.3,"close":63495.92},{"timestamp":1727182320000,"open":63495.9,"high":63496.4,"low":63431.5,"close":63431.96},{"timestamp":1727182380000,"open":63432.12,"high":63455.205,"low":63423.44,"close":63427.65},{"timestamp":1727182440000,"open":63427.57,"high":63447.42,"low":63426.94,"close":63439.66},{"timestamp":1727182500000,"open":63439.42,"high":63439.66,"low":63414.36,"close":63414.38},{"timestamp":1727182560000,"open":63414.68,"high":63447.24,"low":63414.06,"close":63446.31},{"timestamp":1727182620000,"open":63446.18,"high":63473.99,"low":63440.9,"close":63440.9},{"timestamp":1727182680000,"open":63442.74,"high":63459.915,"low":63426.19,"close":63437.895},{"timestamp":1727182740000,"open":63438.43,"high":63451.3,"low":63437.895,"close":63443.57},{"timestamp":1727182800000,"open":63443.835,"high":63488.335,"low":63433.825,"close":63435.8},{"timestamp":1727182860000,"open":63435.98,"high":63453.21,"low":63435.3,"close":63452.62},{"timestamp":1727182920000,"open":63452.81,"high":63491.21,"low":63452.62,"close":63491.17},{"timestamp":1727182980000,"open":63490.89,"high":63491.36,"low":63434.67,"close":63441.92},{"timestamp":1727183040000,"open":63441.76,"high":63454.84,"low":63434.92,"close":63454.03},{"timestamp":1727183100000,"open":63454.06,"high":63459.08,"low":63453.32,"close":63453.95},{"timestamp":1727183160000,"open":63453.33,"high":63459.42,"low":63419.12,"close":63419.9},{"timestamp":1727183220000,"open":63419.54,"high":63455.32,"low":63419.4,"close":63434.62},{"timestamp":1727183280000,"open":63434.64,"high":63450.36,"low":63433.69,"close":63441.34},{"timestamp":1727183340000,"open":63441.14,"high":63483,"low":63440.58,"close":63482.66},{"timestamp":1727183400000,"open":63482.84,"high":63529.89,"low":63481.86,"close":63528.26},{"timestamp":1727183460000,"open":63528.29,"high":63528.29,"low":63509.64,"close":63521.24},{"timestamp":1727183520000,"open":63521,"high":63552.835,"low":63520.56,"close":63552.37},{"timestamp":1727183580000,"open":63552.23,"high":63553.14,"low":63526.06,"close":63542.3},{"timestamp":1727183640000,"open":63542.28,"high":63542.3,"low":63520.52,"close":63521.38},{"timestamp":1727183700000,"open":63521.56,"high":63523.32,"low":63498.04,"close":63498.88},{"timestamp":1727183760000,"open":63498.68,"high":63510.545,"low":63468.78,"close":63501.64},{"timestamp":1727183820000,"open":63500.96,"high":63512.11,"low":63492.22,"close":63511.5},{"timestamp":1727183880000,"open":63511.32,"high":63518.48,"low":63498.87,"close":63515.17},{"timestamp":1727183940000,"open":63514.68,"high":63526.47,"low":63513.86,"close":63526.14},{"timestamp":1727184000000,"open":63526.22,"high":63551.89,"low":63525.95,"close":63551.06},{"timestamp":1727184060000,"open":63551.14,"high":63553.935,"low":63545.26,"close":63546.66},{"timestamp":1727184120000,"open":63546.2,"high":63562.745,"low":63546.2,"close":63551.16},{"timestamp":1727184180000,"open":63550.82,"high":63551.16,"low":63529.16,"close":63529.23},{"timestamp":1727184240000,"open":63529.48,"high":63544.51,"low":63529.02,"close":63543.63},{"timestamp":1727184300000,"open":63543.2,"high":63545.14,"low":63538.6,"close":63544.68},{"timestamp":1727184360000,"open":63544.42,"high":63544.76,"low":63469.96,"close":63485.64},{"timestamp":1727184420000,"open":63485.84,"high":63486.52,"low":63460.27,"close":63460.68},{"timestamp":1727184480000,"open":63461.07,"high":63484.62,"low":63437.4,"close":63483.82},{"timestamp":1727184540000,"open":63483.96,"high":63484.5,"low":63455.84,"close":63458.06},{"timestamp":1727184600000,"open":63458.48,"high":63494.22,"low":63439.13,"close":63439.31},{"timestamp":1727184660000,"open":63439.74,"high":63452.865,"low":63410.48,"close":63425},{"timestamp":1727184720000,"open":63426.02,"high":63551.735,"low":63422.665,"close":63550.56},{"timestamp":1727184780000,"open":63550.58,"high":63551.01,"low":63432.61,"close":63458.02},{"timestamp":1727184840000,"open":63451.98,"high":63494.67,"low":63412.34,"close":63484.7},{"timestamp":1727184900000,"open":63486.66,"high":63534.83,"low":63484.7,"close":63525.5},{"timestamp":1727184960000,"open":63525.31,"high":63649.585,"low":63517.03,"close":63586.405},{"timestamp":1727185020000,"open":63592.015,"high":63643.255,"low":63586.405,"close":63620.95},{"timestamp":1727185080000,"open":63621.48,"high":63626.06,"low":63589.7,"close":63598.18},{"timestamp":1727185140000,"open":63598.26,"high":63650.255,"low":63576.26,"close":63590.65},{"timestamp":1727185200000,"open":63590.66,"high":63612.8,"low":63528.73,"close":63549.28},{"timestamp":1727185260000,"open":63549.12,"high":63590.86,"low":63527.32,"close":63565.1},{"timestamp":1727185320000,"open":63565.24,"high":63580.27,"low":63539.06,"close":63580.27},{"timestamp":1727185380000,"open":63579.85,"high":63592.54,"low":63539.75,"close":63580.28},{"timestamp":1727185440000,"open":63579.84,"high":63632.505,"low":63579.84,"close":63626.86},{"timestamp":1727185500000,"open":63626.75,"high":63654.87,"low":63594.95,"close":63653.96},{"timestamp":1727185560000,"open":63654.14,"high":63741.16,"low":63653.96,"close":63684.4},{"timestamp":1727185620000,"open":63684.195,"high":63743.38,"low":63684.195,"close":63742.035},{"timestamp":1727185680000,"open":63741.74,"high":63762,"low":63724.52,"close":63761.74},{"timestamp":1727185740000,"open":63761.6,"high":63764.28,"low":63687.54,"close":63721.42},{"timestamp":1727185800000,"open":63719.045,"high":63747.755,"low":63647.94,"close":63740.52},{"timestamp":1727185860000,"open":63737.76,"high":63744.98,"low":63724.58,"close":63744.43},{"timestamp":1727185920000,"open":63744.92,"high":63747.74,"low":63727.42,"close":63743.66},{"timestamp":1727185980000,"open":63743.8,"high":63756.56,"low":63732.245,"close":63756.1},{"timestamp":1727186040000,"open":63755.65,"high":63760.09,"low":63730.04,"close":63738.55},{"timestamp":1727186100000,"open":63738.38,"high":63760.8,"low":63724.53,"close":63725.04},{"timestamp":1727186160000,"open":63720.38,"high":63732.35,"low":63668.68,"close":63680.2},{"timestamp":1727186220000,"open":63680.315,"high":63683.4,"low":63636.74,"close":63637.22},{"timestamp":1727186280000,"open":63636.6,"high":63655.9,"low":63565.9,"close":63575.16},{"timestamp":1727186340000,"open":63574.92,"high":63575.16,"low":63512.04,"close":63518.84},{"timestamp":1727186400000,"open":63517.14,"high":63523.305,"low":63377.845,"close":63384.555},{"timestamp":1727186460000,"open":63383.85,"high":63421.99,"low":63308.36,"close":63311.98},{"timestamp":1727186520000,"open":63315.51,"high":63319.825,"low":63216.79,"close":63220.28},{"timestamp":1727186580000,"open":63218.1,"high":63224.52,"low":63155.51,"close":63193.16},{"timestamp":1727186640000,"open":63191.455,"high":63207.39,"low":63129.875,"close":63201.4},{"timestamp":1727186700000,"open":63203.765,"high":63212.34,"low":63124.68,"close":63127.685},{"timestamp":1727186760000,"open":63127.695,"high":63199.435,"low":63124.4,"close":63189.84},{"timestamp":1727186820000,"open":63191.56,"high":63371.45,"low":63189.84,"close":63338.54},{"timestamp":1727186880000,"open":63338.46,"high":63446.82,"low":63338.46,"close":63422.37},{"timestamp":1727186940000,"open":63422.19,"high":63440.03,"low":63358.995,"close":63407.7},{"timestamp":1727187000000,"open":63408.12,"high":63498.16,"low":63407.68,"close":63498.16},{"timestamp":1727187060000,"open":63498.1,"high":63547.03,"low":63298.99,"close":63350.615},{"timestamp":1727187120000,"open":63350.32,"high":63386.07,"low":63324.74,"close":63325.18},{"timestamp":1727187180000,"open":63325.42,"high":63325.46,"low":63255.59,"close":63255.59},{"timestamp":1727187240000,"open":63255.62,"high":63294.8,"low":63255.4,"close":63255.98},{"timestamp":1727187300000,"open":63257.09,"high":63315.38,"low":63196.32,"close":63294.735},{"timestamp":1727187360000,"open":63294.15,"high":63311.81,"low":63225.875,"close":63226.18},{"timestamp":1727187420000,"open":63226.755,"high":63300.455,"low":63212,"close":63213.56},{"timestamp":1727187480000,"open":63213.74,"high":63269.33,"low":63210.67,"close":63249.965},{"timestamp":1727187540000,"open":63250.185,"high":63274.28,"low":63214.66,"close":63220.1},{"timestamp":1727187600000,"open":63223.7,"high":63292.22,"low":63220.1,"close":63262.935},{"timestamp":1727187660000,"open":63263.25,"high":63294.22,"low":63227.09,"close":63276.605},{"timestamp":1727187720000,"open":63278.08,"high":63281.31,"low":63201.86,"close":63233.875},{"timestamp":1727187780000,"open":63229.685,"high":63233.875,"low":63125.16,"close":63131.96},{"timestamp":1727187840000,"open":63130.12,"high":63172.63,"low":63104.56,"close":63161.86},{"timestamp":1727187900000,"open":63162.105,"high":63202.445,"low":63093.16,"close":63108.26},{"timestamp":1727187960000,"open":63108.62,"high":63111.7,"low":63013.96,"close":63048.9},{"timestamp":1727188020000,"open":63048.78,"high":63050.14,"low":62960.78,"close":62982.43},{"timestamp":1727188080000,"open":62982.52,"high":62991.835,"low":62884.915,"close":62887.64},{"timestamp":1727188140000,"open":62887.62,"high":62901.2,"low":62829.32,"close":62862.5},{"timestamp":1727188200000,"open":62862.78,"high":62982.755,"low":62862.13,"close":62916.24},{"timestamp":1727188260000,"open":62914.86,"high":63007.585,"low":62909.56,"close":62956.03},{"timestamp":1727188320000,"open":62955.68,"high":62968.955,"low":62904.78,"close":62940.14},{"timestamp":1727188380000,"open":62941.965,"high":62986.335,"low":62914.7,"close":62949.11},{"timestamp":1727188440000,"open":62948.495,"high":62949.13,"low":62856.97,"close":62889.635},{"timestamp":1727188500000,"open":62889.345,"high":62902.63,"low":62849.49,"close":62857.665},{"timestamp":1727188560000,"open":62856.455,"high":62883.12,"low":62801.04,"close":62801.9},{"timestamp":1727188620000,"open":62801.65,"high":62856.525,"low":62733.68,"close":62839.42},{"timestamp":1727188680000,"open":62845.465,"high":62906.02,"low":62819.25,"close":62897.69},{"timestamp":1727188740000,"open":62897.535,"high":62897.905,"low":62830.25,"close":62844.48},{"timestamp":1727188800000,"open":62844.625,"high":62870.25,"low":62779.615,"close":62803.94},{"timestamp":1727188860000,"open":62804.25,"high":62827.78,"low":62739.82,"close":62749.84},{"timestamp":1727188920000,"open":62750.3,"high":62805.86,"low":62735.45,"close":62799.01},{"timestamp":1727188980000,"open":62806.48,"high":62878.66,"low":62799.01,"close":62868.27},{"timestamp":1727189040000,"open":62867.71,"high":62933,"low":62865.72,"close":62920.7},{"timestamp":1727189100000,"open":62918.63,"high":63041.66,"low":62914.62,"close":63041.66},{"timestamp":1727189160000,"open":63041.6,"high":63116.84,"low":63006.5,"close":63116.46},{"timestamp":1727189220000,"open":63116.2,"high":63124.28,"low":63043.96,"close":63050.32},{"timestamp":1727189280000,"open":63050.64,"high":63060.985,"low":63002.76,"close":63060.985},{"timestamp":1727189340000,"open":63060.5,"high":63071.57,"low":63021.365,"close":63056.51},{"timestamp":1727189400000,"open":63056.505,"high":63100,"low":63043.88,"close":63099.24},{"timestamp":1727189460000,"open":63099.34,"high":63100.43,"low":63056.385,"close":63084.63},{"timestamp":1727189520000,"open":63084.655,"high":63148.62,"low":63065.815,"close":63145.61},{"timestamp":1727189580000,"open":63146,"high":63154.06,"low":63129.25,"close":63130.68},{"timestamp":1727189640000,"open":63130.94,"high":63184.03,"low":63130.68,"close":63171.27},{"timestamp":1727189700000,"open":63171.02,"high":63179.38,"low":63138.15,"close":63142.24},{"timestamp":1727189760000,"open":63142.26,"high":63160.405,"low":63094.98,"close":63153.62},{"timestamp":1727189820000,"open":63154.72,"high":63216.38,"low":63153.62,"close":63213.25},{"timestamp":1727189880000,"open":63213.64,"high":63216.79,"low":63177.69,"close":63185.015},{"timestamp":1727189940000,"open":63184.945,"high":63213.6,"low":63182.705,"close":63190.2},{"timestamp":1727190000000,"open":63190.04,"high":63214.02,"low":63188.22,"close":63213.76},{"timestamp":1727190060000,"open":63213.74,"high":63215.3,"low":63126.625,"close":63132.91},{"timestamp":1727190120000,"open":63132.915,"high":63143.105,"low":63094.41,"close":63094.41},{"timestamp":1727190180000,"open":63094.33,"high":63120.495,"low":63089.68,"close":63090.54},{"timestamp":1727190240000,"open":63090.14,"high":63162.77,"low":63090.14,"close":63150.95},{"timestamp":1727190300000,"open":63151.62,"high":63151.62,"low":63093.96,"close":63094.04},{"timestamp":1727190360000,"open":63094.18,"high":63146.955,"low":63094.04,"close":63146.86},{"timestamp":1727190420000,"open":63147.04,"high":63180.24,"low":63145.66,"close":63177.14},{"timestamp":1727190480000,"open":63177.52,"high":63285.07,"low":63176.96,"close":63270.88},{"timestamp":1727190540000,"open":63270.76,"high":63315.86,"low":63270.46,"close":63311.58},{"timestamp":1727190600000,"open":63311.53,"high":63311.58,"low":63232.58,"close":63247.48},{"timestamp":1727190660000,"open":63247.07,"high":63322.25,"low":63232.23,"close":63316.54},{"timestamp":1727190720000,"open":63316.82,"high":63364.72,"low":63309.83,"close":63363.715},{"timestamp":1727190780000,"open":63363.46,"high":63363.74,"low":63280.62,"close":63281.48},{"timestamp":1727190840000,"open":63281.06,"high":63290.455,"low":63232.545,"close":63247.9},{"timestamp":1727190900000,"open":63247.31,"high":63264.82,"low":63235.385,"close":63259.26},{"timestamp":1727190960000,"open":63258.4,"high":63304.745,"low":63232.62,"close":63304.745},{"timestamp":1727191020000,"open":63304.32,"high":63314.345,"low":63278.99,"close":63291.09},{"timestamp":1727191080000,"open":63291.74,"high":63300.3,"low":63272.175,"close":63291.25},{"timestamp":1727191140000,"open":63291,"high":63312.35,"low":63282.48,"close":63304.09},{"timestamp":1727191200000,"open":63304.96,"high":63338.6,"low":63283.02,"close":63329.77},{"timestamp":1727191260000,"open":63329.82,"high":63332.035,"low":63310.05,"close":63310.06},{"timestamp":1727191320000,"open":63309.79,"high":63317.28,"low":63243.1,"close":63243.9},{"timestamp":1727191380000,"open":63243.92,"high":63264.03,"low":63219.19,"close":63234.41},{"timestamp":1727191440000,"open":63232.44,"high":63240.415,"low":63205.84,"close":63207},{"timestamp":1727191500000,"open":63207.34,"high":63277.57,"low":63207,"close":63275.93},{"timestamp":1727191560000,"open":63275.7,"high":63275.98,"low":63247.16,"close":63248.92},{"timestamp":1727191620000,"open":63248.84,"high":63252.84,"low":63215.52,"close":63218.33},{"timestamp":1727191680000,"open":63218.78,"high":63222.98,"low":63143.935,"close":63143.935},{"timestamp":1727191740000,"open":63142.41,"high":63144.18,"low":63112.02,"close":63119.77},{"timestamp":1727191800000,"open":63119.46,"high":63150.16,"low":63114.84,"close":63133.34},{"timestamp":1727191860000,"open":63133.36,"high":63167.78,"low":63132.34,"close":63165.88},{"timestamp":1727191920000,"open":63166.32,"high":63213.46,"low":63164.12,"close":63204.64},{"timestamp":1727191980000,"open":63204.86,"high":63209.895,"low":63135.02,"close":63137.29},{"timestamp":1727192040000,"open":63137.28,"high":63157.24,"low":63120.82,"close":63120.82},{"timestamp":1727192100000,"open":63122.02,"high":63152.015,"low":63118.67,"close":63142.48},{"timestamp":1727192160000,"open":63142.34,"high":63146.06,"low":63118.96,"close":63129.11},{"timestamp":1727192220000,"open":63128.88,"high":63129.28,"low":63059.16,"close":63059.46},{"timestamp":1727192280000,"open":63059.04,"high":63059.46,"low":63000.62,"close":63000.84},{"timestamp":1727192340000,"open":63001.48,"high":63081.7,"low":63000.79,"close":63067.46},{"timestamp":1727192400000,"open":63067.19,"high":63091.55,"low":63042.5,"close":63042.5},{"timestamp":1727192460000,"open":63042.84,"high":63056.945,"low":63010.32,"close":63056.945},{"timestamp":1727192520000,"open":63057.6,"high":63069.78,"low":63029.04,"close":63042.19},{"timestamp":1727192580000,"open":63042.7,"high":63111.575,"low":63042.19,"close":63109.95},{"timestamp":1727192640000,"open":63110.08,"high":63110.08,"low":63082.97,"close":63107.94},{"timestamp":1727192700000,"open":63108.27,"high":63158.595,"low":63098.88,"close":63146.78},{"timestamp":1727192760000,"open":63146.28,"high":63205.645,"low":63139.44,"close":63189.72},{"timestamp":1727192820000,"open":63190.21,"high":63191.135,"low":63099.58,"close":63101.37},{"timestamp":1727192880000,"open":63101.98,"high":63131.01,"low":63094.58,"close":63130.31},{"timestamp":1727192940000,"open":63130.77,"high":63178.605,"low":63121.77,"close":63166.53},{"timestamp":1727193000000,"open":63165.86,"high":63186.85,"low":63136.2,"close":63140.83},{"timestamp":1727193060000,"open":63140.8,"high":63181.88,"low":63138.44,"close":63153.84},{"timestamp":1727193120000,"open":63154.14,"high":63175.4,"low":63126.73,"close":63164.72},{"timestamp":1727193180000,"open":63164.02,"high":63270.98,"low":63163.88,"close":63244.27},{"timestamp":1727193240000,"open":63244.12,"high":63278.4,"low":63241.68,"close":63242.32},{"timestamp":1727193300000,"open":63242.02,"high":63279.905,"low":63242.02,"close":63266.34},{"timestamp":1727193360000,"open":63266.2,"high":63269.43,"low":63215.92,"close":63222.27},{"timestamp":1727193420000,"open":63222.475,"high":63240.73,"low":63184.385,"close":63184.385},{"timestamp":1727193480000,"open":63182.42,"high":63197.7,"low":63176.34,"close":63181.73},{"timestamp":1727193540000,"open":63180.91,"high":63182.31,"low":63146.3,"close":63156.1},{"timestamp":1727193600000,"open":63155.12,"high":63205.155,"low":63155.12,"close":63196.49},{"timestamp":1727193660000,"open":63196.51,"high":63234.525,"low":63191.54,"close":63206.84},{"timestamp":1727193720000,"open":63206.86,"high":63236.16,"low":63201.14,"close":63235.71},{"timestamp":1727193780000,"open":63235.55,"high":63251.86,"low":63209.35,"close":63209.76},{"timestamp":1727193840000,"open":63209.6,"high":63250.515,"low":63207.87,"close":63247.4},{"timestamp":1727193900000,"open":63247.12,"high":63263.69,"low":63239.6,"close":63245.92},{"timestamp":1727193960000,"open":63245.76,"high":63263.04,"low":63235.78,"close":63236.91},{"timestamp":1727194020000,"open":63237.22,"high":63241.64,"low":63224.4,"close":63226.14},{"timestamp":1727194080000,"open":63226.3,"high":63226.68,"low":63159.14,"close":63175.26},{"timestamp":1727194140000,"open":63175.83,"high":63189.76,"low":63111.89,"close":63126.7},{"timestamp":1727194200000,"open":63122.82,"high":63167.9,"low":63097.04,"close":63163.46},{"timestamp":1727194260000,"open":63163.32,"high":63164.88,"low":63134.34,"close":63148.42},{"timestamp":1727194320000,"open":63148.82,"high":63172.095,"low":63148.27,"close":63161.04},{"timestamp":1727194380000,"open":63160.5,"high":63161.675,"low":63136.26,"close":63145.68},{"timestamp":1727194440000,"open":63145.5,"high":63201.2,"low":63145.5,"close":63201.2},{"timestamp":1727194500000,"open":63201.49,"high":63203.3,"low":63176.06,"close":63191.24},{"timestamp":1727194560000,"open":63190.83,"high":63194.085,"low":63149.22,"close":63151.73},{"timestamp":1727194620000,"open":63151.32,"high":63160.56,"low":63144.91,"close":63149.17},{"timestamp":1727194680000,"open":63148.86,"high":63193.8,"low":63136.69,"close":63192.7},{"timestamp":1727194740000,"open":63192.86,"high":63286.53,"low":63189.07,"close":63284.075},{"timestamp":1727194800000,"open":63283.845,"high":63285.12,"low":63269.75,"close":63279.86},{"timestamp":1727194860000,"open":63279.75,"high":63280.07,"low":63234.45,"close":63235.76},{"timestamp":1727194920000,"open":63235.18,"high":63271.28,"low":63234.44,"close":63261.66},{"timestamp":1727194980000,"open":63261.26,"high":63261.75,"low":63201.83,"close":63206.52},{"timestamp":1727195040000,"open":63206.32,"high":63217.89,"low":63149.3,"close":63170.04},{"timestamp":1727195100000,"open":63170,"high":63179.68,"low":63142.81,"close":63143.39},{"timestamp":1727195160000,"open":63143.53,"high":63149.98,"low":63094.08,"close":63096.39},{"timestamp":1727195220000,"open":63096.42,"high":63130.34,"low":63096,"close":63123.86},{"timestamp":1727195280000,"open":63123.68,"high":63137.12,"low":63088.64,"close":63126.99},{"timestamp":1727195340000,"open":63127.06,"high":63149.02,"low":63126.52,"close":63128.52},{"timestamp":1727195400000,"open":63128.39,"high":63128.52,"low":63084.64,"close":63122.14},{"timestamp":1727195460000,"open":63122.08,"high":63156.07,"low":63115.96,"close":63148.54},{"timestamp":1727195520000,"open":63148.49,"high":63176.64,"low":63148.49,"close":63174.74},{"timestamp":1727195580000,"open":63174.825,"high":63197.9,"low":63153.76,"close":63196.66},{"timestamp":1727195640000,"open":63195.66,"high":63221.43,"low":63194.26,"close":63217.92},{"timestamp":1727195700000,"open":63217.68,"high":63244.06,"low":63207.64,"close":63221.26},{"timestamp":1727195760000,"open":63221.58,"high":63221.935,"low":63190.68,"close":63198.15},{"timestamp":1727195820000,"open":63199,"high":63234.84,"low":63193.14,"close":63194.22},{"timestamp":1727195880000,"open":63193.88,"high":63219.5,"low":63179.335,"close":63213.84},{"timestamp":1727195940000,"open":63214.28,"high":63228.535,"low":63205.93,"close":63209.28},{"timestamp":1727196000000,"open":63209.13,"high":63255.16,"low":63209.13,"close":63230.61},{"timestamp":1727196060000,"open":63230.27,"high":63247.955,"low":63200.03,"close":63246.09},{"timestamp":1727196120000,"open":63246.16,"high":63246.34,"low":63221,"close":63221.71},{"timestamp":1727196180000,"open":63221.42,"high":63265.32,"low":63200.61,"close":63265.32},{"timestamp":1727196240000,"open":63265.34,"high":63277.39,"low":63262.6,"close":63274.13},{"timestamp":1727196300000,"open":63273.98,"high":63319.94,"low":63268.92,"close":63319.28},{"timestamp":1727196360000,"open":63319.64,"high":63319.64,"low":63258.83,"close":63265.28},{"timestamp":1727196420000,"open":63265.72,"high":63265.72,"low":63242.88,"close":63244.08},{"timestamp":1727196480000,"open":63244.04,"high":63290.12,"low":63242.79,"close":63288.71},{"timestamp":1727196540000,"open":63287.81,"high":63288.71,"low":63260.14,"close":63265.24},{"timestamp":1727196600000,"open":63264.92,"high":63267.01,"low":63217.18,"close":63233.16},{"timestamp":1727196660000,"open":63233.12,"high":63272.18,"low":63232,"close":63270.88},{"timestamp":1727196720000,"open":63271.27,"high":63274.64,"low":63260.86,"close":63272.46},{"timestamp":1727196780000,"open":63272.73,"high":63315.02,"low":63267.84,"close":63313.44},{"timestamp":1727196840000,"open":63313.07,"high":63360.46,"low":63313.07,"close":63328.92},{"timestamp":1727196900000,"open":63328.86,"high":63332.33,"low":63293.64,"close":63295.74},{"timestamp":1727196960000,"open":63295.15,"high":63313.52,"low":63277.35,"close":63290.06},{"timestamp":1727197020000,"open":63285.7,"high":63300.675,"low":63273.27,"close":63287.36},{"timestamp":1727197080000,"open":63287.57,"high":63290.115,"low":63271.18,"close":63272.37},{"timestamp":1727197140000,"open":63272.31,"high":63283.625,"low":63256.06,"close":63257.05},{"timestamp":1727197200000,"open":63257.6,"high":63284.49,"low":63233.79,"close":63280.71},{"timestamp":1727197260000,"open":63280.31,"high":63291.58,"low":63248.03,"close":63268.46},{"timestamp":1727197320000,"open":63268.33,"high":63307.24,"low":63267.27,"close":63307.24},{"timestamp":1727197380000,"open":63307.01,"high":63335.5,"low":63290.72,"close":63329.5},{"timestamp":1727197440000,"open":63329.58,"high":63362.6,"low":63317.96,"close":63349.475},{"timestamp":1727197500000,"open":63344.49,"high":63349.475,"low":63323.54,"close":63339.52},{"timestamp":1727197560000,"open":63339.5,"high":63354.35,"low":63334.14,"close":63334.27},{"timestamp":1727197620000,"open":63334.26,"high":63374.74,"low":63334.16,"close":63373.22},{"timestamp":1727197680000,"open":63373.14,"high":63374.72,"low":63353.98,"close":63369.16},{"timestamp":1727197740000,"open":63369.18,"high":63382.355,"low":63369.16,"close":63380.98},{"timestamp":1727197800000,"open":63380.65,"high":63390.26,"low":63378.3,"close":63388.17},{"timestamp":1727197860000,"open":63388.62,"high":63390.74,"low":63353.02,"close":63389.72},{"timestamp":1727197920000,"open":63389.54,"high":63392.32,"low":63384.82,"close":63391.02},{"timestamp":1727197980000,"open":63391.58,"high":63391.82,"low":63322.7,"close":63328.11},{"timestamp":1727198040000,"open":63327.97,"high":63390.96,"low":63327.97,"close":63386.01},{"timestamp":1727198100000,"open":63386.1,"high":63408.12,"low":63377.57,"close":63408.12},{"timestamp":1727198160000,"open":63408.38,"high":63415.8,"low":63405.67,"close":63409.79},{"timestamp":1727198220000,"open":63409.9,"high":63410.42,"low":63396.09,"close":63404.18},{"timestamp":1727198280000,"open":63404.02,"high":63404.18,"low":63363.64,"close":63364.74},{"timestamp":1727198340000,"open":63364.56,"high":63402.17,"low":63364.54,"close":63399.78},{"timestamp":1727198400000,"open":63401.695,"high":63419.34,"low":63383.06,"close":63418.62},{"timestamp":1727198460000,"open":63418.5,"high":63445.5,"low":63418.26,"close":63444.98},{"timestamp":1727198520000,"open":63445.2,"high":63476.29,"low":63435.38,"close":63456.61},{"timestamp":1727198580000,"open":63457.12,"high":63474.06,"low":63450.77,"close":63470.7},{"timestamp":1727198640000,"open":63470.62,"high":63496.26,"low":63470.3,"close":63495.01},{"timestamp":1727198700000,"open":63495,"high":63543.86,"low":63488.06,"close":63538.64},{"timestamp":1727198760000,"open":63538.48,"high":63635.94,"low":63524.29,"close":63619.96},{"timestamp":1727198820000,"open":63625.915,"high":63637.7,"low":63591.4,"close":63605.42},{"timestamp":1727198880000,"open":63604.75,"high":63605.42,"low":63561.49,"close":63568.59},{"timestamp":1727198940000,"open":63569.01,"high":63610.91,"low":63549.43,"close":63549.64},{"timestamp":1727199000000,"open":63546.53,"high":63616.88,"low":63536.38,"close":63616},{"timestamp":1727199060000,"open":63615.915,"high":63632.18,"low":63570.7,"close":63632.18},{"timestamp":1727199120000,"open":63636.58,"high":63694.67,"low":63632.18,"close":63684.02},{"timestamp":1727199180000,"open":63684.58,"high":63687.535,"low":63654.69,"close":63667.8},{"timestamp":1727199240000,"open":63667.78,"high":63711.44,"low":63667.545,"close":63710.62},{"timestamp":1727199300000,"open":63710.45,"high":63740.63,"low":63702.78,"close":63702.78},{"timestamp":1727199360000,"open":63703.07,"high":63715.51,"low":63646.92,"close":63646.92},{"timestamp":1727199420000,"open":63649.975,"high":63694.36,"low":63646.92,"close":63679.72},{"timestamp":1727199480000,"open":63679.51,"high":63731.16,"low":63679.01,"close":63730.24},{"timestamp":1727199540000,"open":63730.44,"high":63802.73,"low":63721.78,"close":63802.73},{"timestamp":1727199600000,"open":63802.49,"high":63826.12,"low":63774.44,"close":63791.04},{"timestamp":1727199660000,"open":63790.85,"high":63792.97,"low":63757.455,"close":63786.96},{"timestamp":1727199720000,"open":63787.38,"high":63834.42,"low":63778.9,"close":63833.8},{"timestamp":1727199780000,"open":63833.89,"high":63864.91,"low":63774.98,"close":63779.38},{"timestamp":1727199840000,"open":63780.46,"high":63818.74,"low":63776.72,"close":63815.88},{"timestamp":1727199900000,"open":63815.89,"high":63815.96,"low":63771.84,"close":63777.4},{"timestamp":1727199960000,"open":63777.93,"high":63846.36,"low":63777.4,"close":63841.14},{"timestamp":1727200020000,"open":63841.26,"high":63863.16,"low":63828.135,"close":63862.64},{"timestamp":1727200080000,"open":63862.9,"high":63872.26,"low":63848.3,"close":63865.88},{"timestamp":1727200140000,"open":63865.26,"high":63865.88,"low":63809.85,"close":63813.08},{"timestamp":1727200200000,"open":63813.24,"high":63871.59,"low":63802.86,"close":63845.22},{"timestamp":1727200260000,"open":63844.2,"high":63872.9,"low":63836.23,"close":63871.545},{"timestamp":1727200320000,"open":63872.32,"high":63935.15,"low":63871.545,"close":63925.12},{"timestamp":1727200380000,"open":63924.69,"high":63935.3,"low":63900.06,"close":63934.09},{"timestamp":1727200440000,"open":63933.86,"high":63979.92,"low":63933.66,"close":63949.66},{"timestamp":1727200500000,"open":63949.68,"high":63955.04,"low":63898.43,"close":63951.12},{"timestamp":1727200560000,"open":63950.92,"high":63993.93,"low":63940.36,"close":63975.55},{"timestamp":1727200620000,"open":63975.73,"high":63987.02,"low":63944.86,"close":63946.96},{"timestamp":1727200680000,"open":63946.75,"high":63948.625,"low":63790.9,"close":63792.845},{"timestamp":1727200740000,"open":63792.76,"high":63825.16,"low":63779.54,"close":63779.54},{"timestamp":1727200800000,"open":63778.72,"high":63817.595,"low":63710.775,"close":63710.775},{"timestamp":1727200860000,"open":63709.14,"high":63799.01,"low":63707.77,"close":63786.83},{"timestamp":1727200920000,"open":63787.415,"high":63816.5,"low":63770.54,"close":63816.02},{"timestamp":1727200980000,"open":63813.44,"high":63869.785,"low":63810.8,"close":63842.92},{"timestamp":1727201040000,"open":63843.46,"high":63884.82,"low":63838.96,"close":63846.52},{"timestamp":1727201100000,"open":63846.71,"high":63850.7,"low":63816.2,"close":63829.9},{"timestamp":1727201160000,"open":63830.33,"high":63871.615,"low":63829.84,"close":63835.28},{"timestamp":1727201220000,"open":63835.44,"high":63853.435,"low":63794.81,"close":63794.81},{"timestamp":1727201280000,"open":63794.965,"high":63812.16,"low":63750.38,"close":63750.52},{"timestamp":1727201340000,"open":63750.61,"high":63750.94,"low":63697.75,"close":63697.75},{"timestamp":1727201400000,"open":63696.38,"high":63698.66,"low":63664.38,"close":63682.18},{"timestamp":1727201460000,"open":63681.89,"high":63713.22,"low":63652.03,"close":63697.2},{"timestamp":1727201520000,"open":63698.065,"high":63698.11,"low":63627.94,"close":63628.86},{"timestamp":1727201580000,"open":63629.16,"high":63653.19,"low":63569.16,"close":63585.18},{"timestamp":1727201640000,"open":63585.15,"high":63617.01,"low":63580.285,"close":63580.42},{"timestamp":1727201700000,"open":63580.7,"high":63618.72,"low":63568.76,"close":63606.68},{"timestamp":1727201760000,"open":63607.12,"high":63628.88,"low":63579.635,"close":63585.39},{"timestamp":1727201820000,"open":63586.8,"high":63589.065,"low":63560.38,"close":63567.97},{"timestamp":1727201880000,"open":63567.32,"high":63648.555,"low":63565.02,"close":63648.255},{"timestamp":1727201940000,"open":63648.545,"high":63679.9,"low":63647.955,"close":63652.42},{"timestamp":1727202000000,"open":63652.31,"high":63653.89,"low":63610.6,"close":63617.74},{"timestamp":1727202060000,"open":63617.5,"high":63660.325,"low":63617.38,"close":63633.51},{"timestamp":1727202120000,"open":63635.06,"high":63700.4,"low":63633.16,"close":63688.74},{"timestamp":1727202180000,"open":63687.09,"high":63721.52,"low":63674.05,"close":63719.03},{"timestamp":1727202240000,"open":63719.35,"high":63748.43,"low":63718.61,"close":63719.74},{"timestamp":1727202300000,"open":63719.83,"high":63750.95,"low":63703.9,"close":63703.9},{"timestamp":1727202360000,"open":63701.83,"high":63703.9,"low":63664.46,"close":63674.5},{"timestamp":1727202420000,"open":63675.04,"high":63695.83,"low":63642.915,"close":63644.44},{"timestamp":1727202480000,"open":63644.23,"high":63657.36,"low":63617.45,"close":63622.64},{"timestamp":1727202540000,"open":63622.82,"high":63623.74,"low":63599.4,"close":63623.38},{"timestamp":1727202600000,"open":63623.98,"high":63623.98,"low":63543.18,"close":63615.6},{"timestamp":1727202660000,"open":63616.42,"high":63671.455,"low":63610.375,"close":63669.32},{"timestamp":1727202720000,"open":63669.07,"high":63675.47,"low":63633.84,"close":63669.2},{"timestamp":1727202780000,"open":63669.25,"high":63727.77,"low":63643.34,"close":63718.92},{"timestamp":1727202840000,"open":63719.16,"high":63770.28,"low":63715.07,"close":63770.2},{"timestamp":1727202900000,"open":63770.1,"high":63822,"low":63770.1,"close":63804.72},{"timestamp":1727202960000,"open":63805.54,"high":63806.09,"low":63786.94,"close":63800.32},{"timestamp":1727203020000,"open":63798.87,"high":63800.32,"low":63753.43,"close":63754.86},{"timestamp":1727203080000,"open":63754.79,"high":63811.5,"low":63754.79,"close":63807.84},{"timestamp":1727203140000,"open":63808.88,"high":63841.735,"low":63794.88,"close":63836.6},{"timestamp":1727203200000,"open":63837.52,"high":63841.81,"low":63827.88,"close":63838.92},{"timestamp":1727203260000,"open":63839.04,"high":63858.52,"low":63807.47,"close":63807.47},{"timestamp":1727203320000,"open":63806.9,"high":63850.82,"low":63806.02,"close":63823.98},{"timestamp":1727203380000,"open":63824.74,"high":63824.92,"low":63796.04,"close":63810.34},{"timestamp":1727203440000,"open":63810.66,"high":63833.965,"low":63798.71,"close":63799.53},{"timestamp":1727203500000,"open":63799.36,"high":63811.18,"low":63789.81,"close":63790.16},{"timestamp":1727203560000,"open":63790.02,"high":63790.41,"low":63737.27,"close":63744.025},{"timestamp":1727203620000,"open":63746.25,"high":63783.57,"low":63744.025,"close":63781.81},{"timestamp":1727203680000,"open":63781.86,"high":63781.86,"low":63746.48,"close":63747.45},{"timestamp":1727203740000,"open":63747.36,"high":63752.26,"low":63717.425,"close":63733.18},{"timestamp":1727203800000,"open":63733.54,"high":63760.19,"low":63726.85,"close":63754.8},{"timestamp":1727203860000,"open":63754.96,"high":63761.82,"low":63751.82,"close":63760.21},{"timestamp":1727203920000,"open":63759.54,"high":63762.08,"low":63737.3,"close":63737.3},{"timestamp":1727203980000,"open":63737.85,"high":63753.36,"low":63722.835,"close":63748.03},{"timestamp":1727204040000,"open":63748.01,"high":63750.14,"low":63714.16,"close":63723.88},{"timestamp":1727204100000,"open":63723.86,"high":63765.52,"low":63718.54,"close":63747.715},{"timestamp":1727204160000,"open":63747.73,"high":63772.235,"low":63743.115,"close":63768.98},{"timestamp":1727204220000,"open":63768.9,"high":63769.8,"low":63753.16,"close":63763.355},{"timestamp":1727204280000,"open":63763.42,"high":63763.42,"low":63732.44,"close":63733.14},{"timestamp":1727204340000,"open":63733.535,"high":63735.51,"low":63718.24,"close":63725.08},{"timestamp":1727204400000,"open":63722.73,"high":63725.08,"low":63680.19,"close":63695.35},{"timestamp":1727204460000,"open":63695.66,"high":63699.58,"low":63684.8,"close":63688.64},{"timestamp":1727204520000,"open":63688.62,"high":63735.09,"low":63688.34,"close":63730.73},{"timestamp":1727204580000,"open":63730.39,"high":63732.58,"low":63717.47,"close":63732.58},{"timestamp":1727204640000,"open":63732.46,"high":63767.835,"low":63732.31,"close":63764.78},{"timestamp":1727204700000,"open":63764.8,"high":63799.81,"low":63762.7,"close":63788.46},{"timestamp":1727204760000,"open":63789.61,"high":63802.85,"low":63787.78,"close":63802.01},{"timestamp":1727204820000,"open":63801.8,"high":63802.11,"low":63768.97,"close":63787.76},{"timestamp":1727204880000,"open":63787.64,"high":63842.18,"low":63786.73,"close":63835.55},{"timestamp":1727204940000,"open":63835.64,"high":63835.64,"low":63817.34,"close":63818.72},{"timestamp":1727205000000,"open":63817.88,"high":63818.92,"low":63802.3,"close":63818.5},{"timestamp":1727205060000,"open":63818.04,"high":63818.66,"low":63798.5,"close":63807.32},{"timestamp":1727205120000,"open":63807.99,"high":63817.06,"low":63800.44,"close":63816.455},{"timestamp":1727205180000,"open":63816.59,"high":63817.28,"low":63815.8,"close":63816},{"timestamp":1727205240000,"open":63816.52,"high":63860.91,"low":63814.82,"close":63859.74},{"timestamp":1727205300000,"open":63859.72,"high":63860.88,"low":63847.58,"close":63850.2},{"timestamp":1727205360000,"open":63850.13,"high":63854.19,"low":63814.43,"close":63814.67},{"timestamp":1727205420000,"open":63815.15,"high":63815.15,"low":63776.64,"close":63788.02},{"timestamp":1727205480000,"open":63788.31,"high":63806.615,"low":63779.26,"close":63804.9},{"timestamp":1727205540000,"open":63805.1,"high":63805.98,"low":63801,"close":63803.14},{"timestamp":1727205600000,"open":63802.98,"high":63843.96,"low":63802.75,"close":63843.02},{"timestamp":1727205660000,"open":63843.08,"high":63843.55,"low":63824.385,"close":63836.3},{"timestamp":1727205720000,"open":63836.42,"high":63855.11,"low":63829.54,"close":63850},{"timestamp":1727205780000,"open":63849.43,"high":63867.66,"low":63849.12,"close":63851.38},{"timestamp":1727205840000,"open":63852.28,"high":63879.36,"low":63851.38,"close":63877.33},{"timestamp":1727205900000,"open":63877.58,"high":63880.24,"low":63874.77,"close":63879.1},{"timestamp":1727205960000,"open":63878.83,"high":63879.62,"low":63855.565,"close":63855.7},{"timestamp":1727206020000,"open":63856.02,"high":63858.62,"low":63810.97,"close":63818.95},{"timestamp":1727206080000,"open":63818.78,"high":63840.79,"low":63801.45,"close":63834.08},{"timestamp":1727206140000,"open":63834.26,"high":63839.96,"low":63827.27,"close":63838.84},{"timestamp":1727206200000,"open":63837.655,"high":63838.84,"low":63809.64,"close":63833.94},{"timestamp":1727206260000,"open":63834,"high":63846.5,"low":63824.53,"close":63843.54},{"timestamp":1727206320000,"open":63843.93,"high":63857.05,"low":63830.14,"close":63855.52},{"timestamp":1727206380000,"open":63855.36,"high":63855.52,"low":63790.19,"close":63803.28},{"timestamp":1727206440000,"open":63803.24,"high":63807.5,"low":63784.215,"close":63784.215},{"timestamp":1727206500000,"open":63778.65,"high":63802.69,"low":63758.635,"close":63801.62},{"timestamp":1727206560000,"open":63801.6,"high":63832.875,"low":63801.24,"close":63822.72},{"timestamp":1727206620000,"open":63822.42,"high":63834.47,"low":63816.865,"close":63830.495},{"timestamp":1727206680000,"open":63830.16,"high":63872.57,"low":63829.89,"close":63848.89},{"timestamp":1727206740000,"open":63849.44,"high":63873.28,"low":63847.03,"close":63872.64},{"timestamp":1727206800000,"open":63872.82,"high":63884.9,"low":63872.64,"close":63879.82},{"timestamp":1727206860000,"open":63879.78,"high":63883.92,"low":63873.38,"close":63875.44},{"timestamp":1727206920000,"open":63875.76,"high":63886.15,"low":63872.07,"close":63885.24},{"timestamp":1727206980000,"open":63884.95,"high":63885.44,"low":63868.08,"close":63876.65},{"timestamp":1727207040000,"open":63875.84,"high":63881.13,"low":63868.55,"close":63870},{"timestamp":1727207100000,"open":63869.38,"high":63907.83,"low":63869.26,"close":63906.96},{"timestamp":1727207160000,"open":63906.75,"high":63945.46,"low":63906.1,"close":63944.09},{"timestamp":1727207220000,"open":63943.7,"high":63962.2,"low":63941.26,"close":63958.42},{"timestamp":1727207280000,"open":63958.68,"high":63985.08,"low":63958.42,"close":63984.54},{"timestamp":1727207340000,"open":63984.66,"high":64079.11,"low":63972.36,"close":64057.28},{"timestamp":1727207400000,"open":64071.305,"high":64104.38,"low":64018.64,"close":64021.78},{"timestamp":1727207460000,"open":64021.77,"high":64103.42,"low":64020.34,"close":64103.42},{"timestamp":1727207520000,"open":64103.76,"high":64136.535,"low":64103.42,"close":64136.535},{"timestamp":1727207580000,"open":64137.44,"high":64222.42,"low":64136.535,"close":64220.47},{"timestamp":1727207640000,"open":64221,"high":64325.84,"low":64192.06,"close":64325.78},{"timestamp":1727207700000,"open":64325.18,"high":64325.78,"low":64203.02,"close":64241.87},{"timestamp":1727207760000,"open":64241.52,"high":64262.885,"low":64163.97,"close":64260.94},{"timestamp":1727207820000,"open":64260.84,"high":64319.895,"low":64255.81,"close":64308.2},{"timestamp":1727207880000,"open":64307.71,"high":64313.04,"low":64283.9,"close":64308.02},{"timestamp":1727207940000,"open":64308.7,"high":64371.14,"low":64292.94,"close":64292.94},{"timestamp":1727208000000,"open":64292.28,"high":64383.72,"low":64277.3,"close":64351.005},{"timestamp":1727208060000,"open":64350.865,"high":64374.62,"low":64228.48,"close":64228.48},{"timestamp":1727208120000,"open":64228.36,"high":64341.225,"low":64172.245,"close":64301.5},{"timestamp":1727208180000,"open":64301.06,"high":64332.65,"low":64279.29,"close":64331.1},{"timestamp":1727208240000,"open":64335.88,"high":64393.42,"low":64331.1,"close":64376.08},{"timestamp":1727208300000,"open":64376.56,"high":64450.38,"low":64376.08,"close":64439.04},{"timestamp":1727208360000,"open":64438.9,"high":64484.29,"low":64438.9,"close":64481.78},{"timestamp":1727208420000,"open":64482,"high":64547.64,"low":64470.785,"close":64544.52},{"timestamp":1727208480000,"open":64545.63,"high":64591.2,"low":64462.36,"close":64464.455},{"timestamp":1727208540000,"open":64457.54,"high":64464.455,"low":64243.46,"close":64316.21},{"timestamp":1727208600000,"open":64316.26,"high":64373.9,"low":64291.19,"close":64355.67},{"timestamp":1727208660000,"open":64355.42,"high":64447.5,"low":64310.76,"close":64431.78},{"timestamp":1727208720000,"open":64427.85,"high":64431.78,"low":64363.72,"close":64384.42},{"timestamp":1727208780000,"open":64385.3,"high":64396.47,"low":64324.98,"close":64344.84},{"timestamp":1727208840000,"open":64344.68,"high":64368.535,"low":64327.93,"close":64342.1},{"timestamp":1727208900000,"open":64340.54,"high":64343.9,"low":64275.49,"close":64278.98},{"timestamp":1727208960000,"open":64278.9,"high":64279.8,"low":64239.25,"close":64257.505},{"timestamp":1727209020000,"open":64256.665,"high":64273.34,"low":64245.8,"close":64249.84},{"timestamp":1727209080000,"open":64249.8,"high":64270.07,"low":64249.8,"close":64265.85},{"timestamp":1727209140000,"open":64266.58,"high":64285.7,"low":64255.49,"close":64258.88},{"timestamp":1727209200000,"open":64258.98,"high":64277.46,"low":64268.12,"close":64268.12},{"timestamp":1727209260000,"open":64266.84,"high":64268.55,"low":64214.6,"close":64217.54},{"timestamp":1727209320000,"open":64217.58,"high":64218.04,"low":64163.46,"close":64163.46},{"timestamp":1727209380000,"open":64161.75,"high":64163.46,"low":64095.32,"close":64098.16},{"timestamp":1727209440000,"open":64097.46,"high":64166.065,"low":64095.555,"close":64108.425},{"timestamp":1727209500000,"open":64108.86,"high":64122.875,"low":64091.17,"close":64096.48},{"timestamp":1727209560000,"open":64096.86,"high":64279.85,"low":64092.36,"close":64248.505},{"timestamp":1727209620000,"open":64247.905,"high":64272.725,"low":64222.12,"close":64230.49},{"timestamp":1727209680000,"open":64230.88,"high":64276.945,"low":64226.88,"close":64276.28},{"timestamp":1727209740000,"open":64276.9,"high":64288.64,"low":64257.14,"close":64278.88},{"timestamp":1727209800000,"open":64279.28,"high":64279.65,"low":64203.07,"close":64214.2},{"timestamp":1727209860000,"open":64214.22,"high":64292.87,"low":64214.2,"close":64289.12},{"timestamp":1727209920000,"open":64289,"high":64301.855,"low":64238.72,"close":64238.935},{"timestamp":1727209980000,"open":64238.58,"high":64261.86,"low":64220.69,"close":64259.23},{"timestamp":1727210040000,"open":64258.84,"high":64259.23,"low":64206.86,"close":64209.28},{"timestamp":1727210100000,"open":64210.17,"high":64224.075,"low":64148.94,"close":64151.51},{"timestamp":1727210160000,"open":64152.12,"high":64164.075,"low":64146.01,"close":64155.935},{"timestamp":1727210220000,"open":64155.49,"high":64171.9,"low":64153.34,"close":64167.42},{"timestamp":1727210280000,"open":64167.96,"high":64175.565,"low":64147.52,"close":64154.04},{"timestamp":1727210340000,"open":64154.55,"high":64164.98,"low":64152.7,"close":64159.05},{"timestamp":1727210400000,"open":64158.94,"high":64189.18,"low":64155.72,"close":64182.76},{"timestamp":1727210460000,"open":64182.88,"high":64189.34,"low":64169.42,"close":64170.34},{"timestamp":1727210520000,"open":64170.39,"high":64192.375,"low":64154.22,"close":64183.96},{"timestamp":1727210580000,"open":64183.92,"high":64215.08,"low":64172.9,"close":64208.5},{"timestamp":1727210640000,"open":64208.76,"high":64208.96,"low":64193.66,"close":64193.76},{"timestamp":1727210700000,"open":64194,"high":64214.46,"low":64193.74,"close":64207.14},{"timestamp":1727210760000,"open":64207.24,"high":64215.86,"low":64154.25,"close":64157.64},{"timestamp":1727210820000,"open":64157.47,"high":64171.09,"low":64156.98,"close":64157.78},{"timestamp":1727210880000,"open":64157.38,"high":64181.07,"low":64129.79,"close":64176.74},{"timestamp":1727210940000,"open":64176.75,"high":64192.055,"low":64158.405,"close":64189.765},{"timestamp":1727211000000,"open":64189.445,"high":64253.36,"low":64177.93,"close":64253.36},{"timestamp":1727211060000,"open":64252.7,"high":64294.705,"low":64251.92,"close":64294.36},{"timestamp":1727211120000,"open":64294.24,"high":64314.95,"low":64291.14,"close":64297.83},{"timestamp":1727211180000,"open":64298.42,"high":64299.19,"low":64271.96,"close":64271.96},{"timestamp":1727211240000,"open":64272.25,"high":64275.635,"low":64231.45,"close":64261.64},{"timestamp":1727211300000,"open":64261.42,"high":64262.05,"low":64236.35,"close":64236.95},{"timestamp":1727211360000,"open":64237.22,"high":64238.55,"low":64229.35,"close":64229.54},{"timestamp":1727211420000,"open":64229.725,"high":64264.82,"low":64229.3,"close":64253.53},{"timestamp":1727211480000,"open":64251.62,"high":64253.53,"low":64205.06,"close":64208.98},{"timestamp":1727211540000,"open":64205.68,"high":64227.09,"low":64201.08,"close":64227.04},{"timestamp":1727211600000,"open":64222.43,"high":64255.245,"low":64211.72,"close":64254.14},{"timestamp":1727211660000,"open":64253.81,"high":64280.36,"low":64250.26,"close":64276.82},{"timestamp":1727211720000,"open":64276.98,"high":64286.72,"low":64250.84,"close":64251.24},{"timestamp":1727211780000,"open":64251.95,"high":64263.55,"low":64250.87,"close":64260.92},{"timestamp":1727211840000,"open":64260.96,"high":64280.91,"low":64255.32,"close":64260.9},{"timestamp":1727211900000,"open":64260.14,"high":64267.02,"low":64254.98,"close":64259.57},{"timestamp":1727211960000,"open":64259.42,"high":64278.3,"low":64259,"close":64274.97},{"timestamp":1727212020000,"open":64274.54,"high":64288.4,"low":64274.39,"close":64285.95},{"timestamp":1727212080000,"open":64286.22,"high":64289.62,"low":64273.3,"close":64282.36},{"timestamp":1727212140000,"open":64282.18,"high":64289.62,"low":64274.52,"close":64289.54},{"timestamp":1727212200000,"open":64289.12,"high":64290.66,"low":64283.44,"close":64284},{"timestamp":1727212260000,"open":64284.64,"high":64284.66,"low":64254.08,"close":64255.28},{"timestamp":1727212320000,"open":64255.14,"high":64261.12,"low":64249.69,"close":64250.31},{"timestamp":1727212380000,"open":64249.85,"high":64250.95,"low":64230.58,"close":64230.58},{"timestamp":1727212440000,"open":64228.92,"high":64281.14,"low":64228.92,"close":64278.595},{"timestamp":1727212500000,"open":64278.34,"high":64278.66,"low":64262.15,"close":64266.34},{"timestamp":1727212560000,"open":64266.3,"high":64268.4,"low":64238.52,"close":64261.8},{"timestamp":1727212620000,"open":64261.71,"high":64262.15,"low":64200.02,"close":64200.02},{"timestamp":1727212680000,"open":64199,"high":64205.44,"low":64177.78,"close":64182.9},{"timestamp":1727212740000,"open":64182.34,"high":64183.39,"low":64123.05,"close":64145.55},{"timestamp":1727212800000,"open":64145.88,"high":64165,"low":64143.92,"close":64163.96},{"timestamp":1727212860000,"open":64163.87,"high":64170.06,"low":64162.36,"close":64168.53},{"timestamp":1727212920000,"open":64168.76,"high":64184.64,"low":64168.04,"close":64177.96},{"timestamp":1727212980000,"open":64178.51,"high":64178.7,"low":64140.76,"close":64149.94},{"timestamp":1727213040000,"open":64149.7,"high":64150.52,"low":64102.46,"close":64117.38},{"timestamp":1727213100000,"open":64117.04,"high":64124.71,"low":64099.58,"close":64099.71},{"timestamp":1727213160000,"open":64100.04,"high":64108.04,"low":64086.98,"close":64104.68},{"timestamp":1727213220000,"open":64104.9,"high":64113.315,"low":64103.94,"close":64111.5},{"timestamp":1727213280000,"open":64111.75,"high":64112.11,"low":64109.36,"close":64109.78},{"timestamp":1727213340000,"open":64110.08,"high":64111.03,"low":64108.36,"close":64108.63},{"timestamp":1727213400000,"open":64108.44,"high":64141.72,"low":64090.48,"close":64138.82},{"timestamp":1727213460000,"open":64139.22,"high":64139.66,"low":64100.9,"close":64106.43},{"timestamp":1727213520000,"open":64106.34,"high":64107.46,"low":64093.68,"close":64096.72},{"timestamp":1727213580000,"open":64096.56,"high":64098.7,"low":64090.16,"close":64090.16},{"timestamp":1727213640000,"open":64089.79,"high":64090.16,"low":64031.7,"close":64031.76},{"timestamp":1727213700000,"open":64032.13,"high":64072.31,"low":64016.62,"close":64050.13},{"timestamp":1727213760000,"open":64049.74,"high":64055.5,"low":64038.3,"close":64047.68},{"timestamp":1727213820000,"open":64047.28,"high":64095.47,"low":64045.82,"close":64094.89},{"timestamp":1727213880000,"open":64094.5,"high":64095.69,"low":64036.86,"close":64036.86},{"timestamp":1727213940000,"open":64036.75,"high":64070.17,"low":64015.05,"close":64016.28},{"timestamp":1727214000000,"open":64016.32,"high":64016.32,"low":63989.51,"close":63990.4},{"timestamp":1727214060000,"open":63991.08,"high":63993.58,"low":63990.4,"close":63990.67},{"timestamp":1727214120000,"open":63986.74,"high":63995.095,"low":63968.04,"close":63980.52},{"timestamp":1727214180000,"open":63980.34,"high":64034.46,"low":63974.23,"close":64030.55},{"timestamp":1727214240000,"open":64030.3,"high":64030.55,"low":63985.85,"close":64003.62},{"timestamp":1727214300000,"open":64003.74,"high":64004.04,"low":63988.9,"close":63993.78},{"timestamp":1727214360000,"open":63993.56,"high":64017.04,"low":63977.46,"close":64016.24},{"timestamp":1727214420000,"open":64016.74,"high":64073.05,"low":64016.24,"close":64068.64},{"timestamp":1727214480000,"open":64068.54,"high":64146.835,"low":64068.34,"close":64121.01},{"timestamp":1727214540000,"open":64120.42,"high":64134.66,"low":64113.965,"close":64130.45},{"timestamp":1727214600000,"open":64131.02,"high":64134.49,"low":64126.68,"close":64127.18},{"timestamp":1727214660000,"open":64127.14,"high":64129,"low":64103.5,"close":64104.77},{"timestamp":1727214720000,"open":64103.78,"high":64104.77,"low":64089.1,"close":64096.84},{"timestamp":1727214780000,"open":64096.92,"high":64097.38,"low":64094,"close":64094.57},{"timestamp":1727214840000,"open":64094.52,"high":64095,"low":64089.8,"close":64091.04},{"timestamp":1727214900000,"open":64090.66,"high":64091.04,"low":64065.43,"close":64067.46},{"timestamp":1727214960000,"open":64067.44,"high":64067.94,"low":64046.52,"close":64046.52},{"timestamp":1727215020000,"open":64046.59,"high":64047.1,"low":64026.36,"close":64026.86},{"timestamp":1727215080000,"open":64026.7,"high":64041.03,"low":64023.13,"close":64040.85},{"timestamp":1727215140000,"open":64040.26,"high":64046.68,"low":64028.04,"close":64028.92},{"timestamp":1727215200000,"open":64029.63,"high":64126.995,"low":64028.92,"close":64125.155},{"timestamp":1727215260000,"open":64125.54,"high":64214.93,"low":64125.155,"close":64166.545},{"timestamp":1727215320000,"open":64162.055,"high":64278.665,"low":64160.45,"close":64278.635},{"timestamp":1727215380000,"open":64277.085,"high":64278.635,"low":64225.76,"close":64236.46},{"timestamp":1727215440000,"open":64236.74,"high":64246.725,"low":64226.35,"close":64231.18},{"timestamp":1727215500000,"open":64230.92,"high":64293.96,"low":64228.84,"close":64293.5},{"timestamp":1727215560000,"open":64293.78,"high":64324.91,"low":64269.16,"close":64270.02},{"timestamp":1727215620000,"open":64270.43,"high":64299.66,"low":64270.02,"close":64294.6},{"timestamp":1727215680000,"open":64294.42,"high":64296.885,"low":64257.25,"close":64263.56},{"timestamp":1727215740000,"open":64263.87,"high":64296.69,"low":64263.06,"close":64293.72},{"timestamp":1727215800000,"open":64293.88,"high":64322.62,"low":64288.75,"close":64322.44},{"timestamp":1727215860000,"open":64322.62,"high":64377.17,"low":64322,"close":64376.17},{"timestamp":1727215920000,"open":64376.38,"high":64417.94,"low":64352.75,"close":64393.5},{"timestamp":1727215980000,"open":64393.46,"high":64462.32,"low":64393.28,"close":64458.695},{"timestamp":1727216040000,"open":64458.55,"high":64459.86,"low":64416.095,"close":64459.38},{"timestamp":1727216100000,"open":64459.4,"high":64500.24,"low":64446.53,"close":64455.12},{"timestamp":1727216160000,"open":64454.62,"high":64461.95,"low":64393.62,"close":64418.3},{"timestamp":1727216220000,"open":64418.78,"high":64431.235,"low":64359.035,"close":64370.2},{"timestamp":1727216280000,"open":64370.09,"high":64392.53,"low":64357.78,"close":64365.04},{"timestamp":1727216340000,"open":64364.815,"high":64365.04,"low":64322.57,"close":64325.855},{"timestamp":1727216400000,"open":64325.65,"high":64341.465,"low":64279.9,"close":64325.31},{"timestamp":1727216460000,"open":64325.24,"high":64326.84,"low":64296.66,"close":64297.62},{"timestamp":1727216520000,"open":64297.59,"high":64360.915,"low":64297.59,"close":64353.875},{"timestamp":1727216580000,"open":64355.005,"high":64370.38,"low":64344.08,"close":64365.95},{"timestamp":1727216640000,"open":64365.28,"high":64389.125,"low":64365.28,"close":64369.17},{"timestamp":1727216700000,"open":64368.55,"high":64451.92,"low":64368.55,"close":64437.63},{"timestamp":1727216760000,"open":64437.32,"high":64466.955,"low":64426.125,"close":64428.67},{"timestamp":1727216820000,"open":64428.78,"high":64456.455,"low":64422.38,"close":64456.455},{"timestamp":1727216880000,"open":64456.78,"high":64488.555,"low":64430.14,"close":64441.045},{"timestamp":1727216940000,"open":64440.71,"high":64454.13,"low":64407.44,"close":64418.52},{"timestamp":1727217000000,"open":64418.3,"high":64438.94,"low":64354.56,"close":64367.06},{"timestamp":1727217060000,"open":64366.7,"high":64409.67,"low":64352.32,"close":64409.67},{"timestamp":1727217120000,"open":64409.7,"high":64409.78,"low":64382.395,"close":64399.78},{"timestamp":1727217180000,"open":64398.69,"high":64414.005,"low":64393.715,"close":64412.88},{"timestamp":1727217240000,"open":64413.24,"high":64419.73,"low":64364.66,"close":64379.82},{"timestamp":1727217300000,"open":64380.26,"high":64390.82,"low":64366.4,"close":64367.65},{"timestamp":1727217360000,"open":64367.32,"high":64385.12,"low":64350.04,"close":64372.995},{"timestamp":1727217420000,"open":64373.655,"high":64376.605,"low":64349.9,"close":64350.28},{"timestamp":1727217480000,"open":64350.12,"high":64374.74,"low":64343.04,"close":64369.6},{"timestamp":1727217540000,"open":64369.28,"high":64372.74,"low":64323.09,"close":64348.92},{"timestamp":1727217600000,"open":64348.86,"high":64361.07,"low":64316.81,"close":64318.32},{"timestamp":1727217660000,"open":64318.66,"high":64357.7,"low":64299.14,"close":64356.5},{"timestamp":1727217720000,"open":64356.45,"high":64360.83,"low":64338.04,"close":64339.85},{"timestamp":1727217780000,"open":64339.86,"high":64339.86,"low":64278.21,"close":64287.88},{"timestamp":1727217840000,"open":64287.59,"high":64320.14,"low":64279.205,"close":64312.42},{"timestamp":1727217900000,"open":64312.22,"high":64323.485,"low":64297.14,"close":64298.08},{"timestamp":1727217960000,"open":64298.04,"high":64300.71,"low":64248.105,"close":64263.2},{"timestamp":1727218020000,"open":64262.64,"high":64277.505,"low":64245.52,"close":64251.47},{"timestamp":1727218080000,"open":64251.68,"high":64266.68,"low":64244.66,"close":64246.8},{"timestamp":1727218140000,"open":64246.64,"high":64262.42,"low":64245.045,"close":64257.145},{"timestamp":1727218200000,"open":64256.475,"high":64307.8,"low":64256.475,"close":64283.85},{"timestamp":1727218260000,"open":64284.18,"high":64338.6,"low":64283.85,"close":64325.18},{"timestamp":1727218320000,"open":64324.82,"high":64377.345,"low":64324.16,"close":64367.92},{"timestamp":1727218380000,"open":64367.9,"high":64397.17,"low":64367.27,"close":64393.36},{"timestamp":1727218440000,"open":64393.56,"high":64428.98,"low":64393.36,"close":64427.56},{"timestamp":1727218500000,"open":64428.1,"high":64500.1,"low":64427.56,"close":64498.71},{"timestamp":1727218560000,"open":64499.3,"high":64587.8,"low":64477.2,"close":64585.65},{"timestamp":1727218620000,"open":64586.38,"high":64686.14,"low":64579.71,"close":64656.56},{"timestamp":1727218680000,"open":64656.72,"high":64666.285,"low":64615.95,"close":64615.95},{"timestamp":1727218740000,"open":64616.935,"high":64640.32,"low":64579.88,"close":64582.55},{"timestamp":1727218800000,"open":64588.04,"high":64629.975,"low":64537.185,"close":64537.4},{"timestamp":1727218860000,"open":64537.39,"high":64544.98,"low":64505.845,"close":64522.235},{"timestamp":1727218920000,"open":64521.86,"high":64568.605,"low":64512.68,"close":64564.985},{"timestamp":1727218980000,"open":64565.66,"high":64621.78,"low":64561.14,"close":64610.76},{"timestamp":1727219040000,"open":64610.2,"high":64610.76,"low":64543.305,"close":64556.14},{"timestamp":1727219100000,"open":64554.425,"high":64556.73,"low":64512.085,"close":64512.64},{"timestamp":1727219160000,"open":64512.86,"high":64533.95,"low":64492.49,"close":64516.155},{"timestamp":1727219220000,"open":64517.66,"high":64524.67,"low":64451.58,"close":64452.08},{"timestamp":1727219280000,"open":64452.68,"high":64480.19,"low":64441.225,"close":64460.52},{"timestamp":1727219340000,"open":64460.42,"high":64461.43,"low":64445.12,"close":64454.72},{"timestamp":1727219400000,"open":64455.29,"high":64494.41,"low":64450.42,"close":64471.895},{"timestamp":1727219460000,"open":64466.435,"high":64483.13,"low":64450.8,"close":64463.735},{"timestamp":1727219520000,"open":64463.755,"high":64482.815,"low":64456.24,"close":64476.76},{"timestamp":1727219580000,"open":64477.66,"high":64485.16,"low":64448.76,"close":64449.64},{"timestamp":1727219640000,"open":64449.72,"high":64449.72,"low":64414.12,"close":64418.6},{"timestamp":1727219700000,"open":64418.8,"high":64481.97,"low":64414.88,"close":64475.84},{"timestamp":1727219760000,"open":64475.66,"high":64484.94,"low":64427.92,"close":64427.92},{"timestamp":1727219820000,"open":64424.28,"high":64439.75,"low":64409.62,"close":64431.04},{"timestamp":1727219880000,"open":64430.68,"high":64449.3,"low":64430.48,"close":64442.68},{"timestamp":1727219940000,"open":64442.77,"high":64455.325,"low":64427.535,"close":64450.59},{"timestamp":1727220000000,"open":64450.27,"high":64472.155,"low":64445.405,"close":64468.675},{"timestamp":1727220060000,"open":64471.54,"high":64487.57,"low":64468.675,"close":64484.46},{"timestamp":1727220120000,"open":64484.67,"high":64493.16,"low":64477.76,"close":64492.29},{"timestamp":1727220180000,"open":64492.12,"high":64507.13,"low":64449.4,"close":64457.69},{"timestamp":1727220240000,"open":64458.54,"high":64468.78,"low":64442.12,"close":64465.14},{"timestamp":1727220300000,"open":64465.06,"high":64485.665,"low":64462.97,"close":64484.45},{"timestamp":1727220360000,"open":64484.08,"high":64484.64,"low":64402.62,"close":64403.4},{"timestamp":1727220420000,"open":64403.11,"high":64403.4,"low":64385.98,"close":64385.98},{"timestamp":1727220480000,"open":64386.02,"high":64386.88,"low":64363.1,"close":64370.06},{"timestamp":1727220540000,"open":64369.83,"high":64370.36,"low":64344.62,"close":64346.885},{"timestamp":1727220600000,"open":64346.6,"high":64349.02,"low":64332.52,"close":64337.775},{"timestamp":1727220660000,"open":64337.8,"high":64337.8,"low":64308.46,"close":64309.27},{"timestamp":1727220720000,"open":64309.34,"high":64309.34,"low":64285.49,"close":64301.59},{"timestamp":1727220780000,"open":64301.595,"high":64307.985,"low":64285.58,"close":64290.7},{"timestamp":1727220840000,"open":64290.63,"high":64309.8,"low":64287.48,"close":64309.2},{"timestamp":1727220900000,"open":64309.4,"high":64318.86,"low":64292.655,"close":64314.07},{"timestamp":1727220960000,"open":64314.02,"high":64315.66,"low":64301.18,"close":64302.08},{"timestamp":1727221020000,"open":64302.31,"high":64302.31,"low":64285.53,"close":64293.27},{"timestamp":1727221080000,"open":64292.38,"high":64308.33,"low":64277.37,"close":64277.37},{"timestamp":1727221140000,"open":64277.55,"high":64282.16,"low":64262.42,"close":64276.72},{"timestamp":1727221200000,"open":64276.58,"high":64283.08,"low":64261.81,"close":64262.92},{"timestamp":1727221260000,"open":64262.1,"high":64285.345,"low":64261.31,"close":64279.51},{"timestamp":1727221320000,"open":64279.14,"high":64284.78,"low":64272.22,"close":64284.1},{"timestamp":1727221380000,"open":64284.28,"high":64307.825,"low":64271.45,"close":64272.985},{"timestamp":1727221440000,"open":64273.455,"high":64320.58,"low":64272.985,"close":64306.95},{"timestamp":1727221500000,"open":64306.51,"high":64341.605,"low":64299.06,"close":64331.44},{"timestamp":1727221560000,"open":64331.42,"high":64340.13,"low":64323.3,"close":64339.27},{"timestamp":1727221620000,"open":64338.82,"high":64349.22,"low":64335.75,"close":64348.84},{"timestamp":1727221680000,"open":64348.75,"high":64349.53,"low":64342.56,"close":64347.77},{"timestamp":1727221740000,"open":64347.96,"high":64348.14,"low":64329.65,"close":64342.36},{"timestamp":1727221800000,"open":64342.42,"high":64347.12,"low":64339.64,"close":64346.76},{"timestamp":1727221860000,"open":64346.64,"high":64347.06,"low":64321.66,"close":64324.6},{"timestamp":1727221920000,"open":64325.27,"high":64334.96,"low":64321.325,"close":64326.7},{"timestamp":1727221980000,"open":64326.62,"high":64343.4,"low":64325.28,"close":64341.54},{"timestamp":1727222040000,"open":64341.36,"high":64344.52,"low":64335.74,"close":64339.16},{"timestamp":1727222100000,"open":64339.09,"high":64340.02,"low":64322.86,"close":64328.82},{"timestamp":1727222160000,"open":64328.86,"high":64332.42,"low":64287.88,"close":64301.89},{"timestamp":1727222220000,"open":64301.33,"high":64329.12,"low":64301.33,"close":64311.92},{"timestamp":1727222280000,"open":64311.86,"high":64312.6,"low":64267.92,"close":64268.52},{"timestamp":1727222400000,"open":64269.63,"high":64290.8,"low":64267.7,"close":64287.275},{"timestamp":1727222460000,"open":64287.275,"high":64291.81,"low":64279.91,"close":64286.32},{"timestamp":1727222520000,"open":64286.14,"high":64286.85,"low":64226.46,"close":64226.72},{"timestamp":1727222580000,"open":64226.76,"high":64226.8,"low":64213.63,"close":64219.38},{"timestamp":1727222640000,"open":64219.42,"high":64219.82,"low":64211.24,"close":64212.56},{"timestamp":1727222700000,"open":64213,"high":64265.48,"low":64211.44,"close":64260.18},{"timestamp":1727222760000,"open":64259.99,"high":64260.18,"low":64230.06,"close":64230.7},{"timestamp":1727222820000,"open":64230.59,"high":64252.12,"low":64230.14,"close":64244.51},{"timestamp":1727222880000,"open":64244.66,"high":64245.5,"low":64213.04,"close":64225.66},{"timestamp":1727222940000,"open":64225.72,"high":64281.805,"low":64225.66,"close":64281.04},{"timestamp":1727223000000,"open":64281.58,"high":64281.94,"low":64267.24,"close":64278.84},{"timestamp":1727223060000,"open":64279.14,"high":64279.58,"low":64240.14,"close":64254.65},{"timestamp":1727223120000,"open":64254.55,"high":64258.84,"low":64235.52,"close":64239.34},{"timestamp":1727223180000,"open":64239.4,"high":64254.19,"low":64228.05,"close":64250.36},{"timestamp":1727223240000,"open":64251.04,"high":64251.14,"low":64214.52,"close":64215.4},{"timestamp":1727223300000,"open":64214.87,"high":64215.4,"low":64208.14,"close":64209.84},{"timestamp":1727223360000,"open":64209.58,"high":64209.84,"low":64188.14,"close":64193.3},{"timestamp":1727223420000,"open":64193.185,"high":64210.77,"low":64186.84,"close":64191.24},{"timestamp":1727223480000,"open":64191.265,"high":64191.265,"low":64138.96,"close":64140.02},{"timestamp":1727223540000,"open":64139.68,"high":64140.02,"low":64120.64,"close":64122.9},{"timestamp":1727223600000,"open":64122.68,"high":64123.17,"low":64108.76,"close":64110.09},{"timestamp":1727223660000,"open":64109.9,"high":64110.86,"low":64093.77,"close":64094.38},{"timestamp":1727223720000,"open":64094.08,"high":64126.48,"low":64093.85,"close":64125.76},{"timestamp":1727223780000,"open":64125.54,"high":64158.07,"low":64125.33,"close":64156.46},{"timestamp":1727223840000,"open":64156.36,"high":64156.46,"low":64121.34,"close":64124.1},{"timestamp":1727223900000,"open":64123.69,"high":64132.88,"low":64114.17,"close":64114.52},{"timestamp":1727223960000,"open":64114.38,"high":64114.86,"low":64079.04,"close":64079.18},{"timestamp":1727224020000,"open":64079.46,"high":64107.58,"low":64077.64,"close":64099.23},{"timestamp":1727224080000,"open":64099.43,"high":64179.86,"low":64099.23,"close":64179.86},{"timestamp":1727224140000,"open":64179.855,"high":64215.52,"low":64161.52,"close":64186.5},{"timestamp":1727224200000,"open":64186.51,"high":64186.74,"low":64146.3,"close":64155.6},{"timestamp":1727224260000,"open":64155.43,"high":64247.41,"low":64146.58,"close":64242.43},{"timestamp":1727224320000,"open":64242.7,"high":64245.16,"low":64228.25,"close":64241.19},{"timestamp":1727224380000,"open":64241.24,"high":64242.03,"low":64213.37,"close":64218.32},{"timestamp":1727224440000,"open":64217.93,"high":64280.69,"low":64214.74,"close":64274.155},{"timestamp":1727224500000,"open":64272.3,"high":64274.155,"low":64235.82,"close":64235.9},{"timestamp":1727224560000,"open":64236.02,"high":64266.08,"low":64235.9,"close":64265.38},{"timestamp":1727224620000,"open":64265.6,"high":64286.42,"low":64264.89,"close":64285.54},{"timestamp":1727224680000,"open":64285.98,"high":64351.69,"low":64285.54,"close":64340.23},{"timestamp":1727224740000,"open":64338.84,"high":64385.12,"low":64337.16,"close":64373.71},{"timestamp":1727224800000,"open":64374.04,"high":64425.28,"low":64373.71,"close":64412.09},{"timestamp":1727224860000,"open":64412.1,"high":64440.43,"low":64409.62,"close":64415.79},{"timestamp":1727224920000,"open":64415.42,"high":64424.71,"low":64368.17,"close":64388.18},{"timestamp":1727224980000,"open":64388.4,"high":64411.46,"low":64384.78,"close":64386.6},{"timestamp":1727225040000,"open":64386.77,"high":64420.56,"low":64386.56,"close":64389.1},{"timestamp":1727225100000,"open":64389.06,"high":64390.21,"low":64339.34,"close":64339.46},{"timestamp":1727225160000,"open":64339.41,"high":64355.5,"low":64310.96,"close":64341.94},{"timestamp":1727225220000,"open":64341.78,"high":64383.78,"low":64341.32,"close":64382.5},{"timestamp":1727225280000,"open":64382.38,"high":64393.7,"low":64377.48,"close":64377.88},{"timestamp":1727225340000,"open":64378.04,"high":64390.75,"low":64374.81,"close":64376.67},{"timestamp":1727225400000,"open":64376.88,"high":64376.91,"low":64327.62,"close":64329.92},{"timestamp":1727225460000,"open":64329.19,"high":64330.04,"low":64267.84,"close":64289.84},{"timestamp":1727225520000,"open":64290.5,"high":64301.54,"low":64281.14,"close":64285.44},{"timestamp":1727225580000,"open":64285.15,"high":64287.4,"low":64057.26,"close":64090.75},{"timestamp":1727225640000,"open":64090.675,"high":64095.68,"low":63997.64,"close":64021.46},{"timestamp":1727225700000,"open":64026.77,"high":64127.06,"low":64021.46,"close":64107.14},{"timestamp":1727225760000,"open":64107.59,"high":64130.7,"low":64085.18,"close":64085.68},{"timestamp":1727225820000,"open":64085.72,"high":64173.755,"low":64084.96,"close":64134.635},{"timestamp":1727225880000,"open":64133.16,"high":64152.92,"low":64122.58,"close":64132.76},{"timestamp":1727225940000,"open":64129.36,"high":64150.855,"low":64112.995,"close":64130.9},{"timestamp":1727226000000,"open":64131.12,"high":64154.255,"low":64086.86,"close":64094.58},{"timestamp":1727226060000,"open":64094.66,"high":64173.46,"low":64094.52,"close":64173},{"timestamp":1727226120000,"open":64173.09,"high":64200.655,"low":64161.085,"close":64164.28},{"timestamp":1727226180000,"open":64164.06,"high":64171.54,"low":64154.18,"close":64157.12},{"timestamp":1727226240000,"open":64157.09,"high":64158.64,"low":64113.92,"close":64129.96},{"timestamp":1727226300000,"open":64129.7,"high":64186.175,"low":64129.28,"close":64180.52},{"timestamp":1727226360000,"open":64180.7,"high":64199.48,"low":64163.1,"close":64170.85},{"timestamp":1727226420000,"open":64169.45,"high":64183.38,"low":64161.54,"close":64177.36},{"timestamp":1727226480000,"open":64177,"high":64181.11,"low":64154.64,"close":64173.885},{"timestamp":1727226540000,"open":64173.9,"high":64210.8,"low":64163.91,"close":64164.6},{"timestamp":1727226600000,"open":64164.64,"high":64195.8,"low":64148.32,"close":64193.44},{"timestamp":1727226660000,"open":64192.94,"high":64202.81,"low":64180.42,"close":64201.39},{"timestamp":1727226720000,"open":64200.69,"high":64224.345,"low":64200.69,"close":64204.68},{"timestamp":1727226780000,"open":64204.11,"high":64224.12,"low":64198.92,"close":64198.94},{"timestamp":1727226840000,"open":64198.86,"high":64216.48,"low":64198.48,"close":64200.74},{"timestamp":1727226900000,"open":64200.68,"high":64201.28,"low":64159.84,"close":64164.185},{"timestamp":1727226960000,"open":64163.87,"high":64183.79,"low":64138.07,"close":64139.49},{"timestamp":1727227020000,"open":64138.56,"high":64154.17,"low":64103.465,"close":64126.96},{"timestamp":1727227080000,"open":64126.75,"high":64135.025,"low":64102.03,"close":64109.59},{"timestamp":1727227140000,"open":64109.77,"high":64135.725,"low":64104.04,"close":64129.76},{"timestamp":1727227200000,"open":64129.38,"high":64130.21,"low":64104.04,"close":64126.6},{"timestamp":1727227260000,"open":64126.4,"high":64176.365,"low":64125.98,"close":64160.44},{"timestamp":1727227320000,"open":64161.12,"high":64208.29,"low":64159.48,"close":64203.44},{"timestamp":1727227380000,"open":64202.94,"high":64247.61,"low":64202.94,"close":64247.25},{"timestamp":1727227440000,"open":64247.395,"high":64261.2,"low":64210.6,"close":64212},{"timestamp":1727227500000,"open":64211.96,"high":64218.62,"low":64181.105,"close":64218.48},{"timestamp":1727227560000,"open":64222.675,"high":64430.8,"low":64218.48,"close":64379.35},{"timestamp":1727227620000,"open":64379.75,"high":64390.95,"low":64343.74,"close":64368.48},{"timestamp":1727227680000,"open":64368.45,"high":64369.26,"low":64348.17,"close":64349.69},{"timestamp":1727227740000,"open":64349.58,"high":64392.69,"low":64346.51,"close":64384.44},{"timestamp":1727227800000,"open":64384.62,"high":64425.92,"low":64370.8,"close":64425.55},{"timestamp":1727227860000,"open":64425.14,"high":64439.02,"low":64420.425,"close":64437.44},{"timestamp":1727227920000,"open":64437.38,"high":64440.66,"low":64404.85,"close":64439.46},{"timestamp":1727227980000,"open":64439.37,"high":64439.9,"low":64401.2,"close":64407.37},{"timestamp":1727228040000,"open":64407.54,"high":64443.8,"low":64407.37,"close":64442.88},{"timestamp":1727228100000,"open":64443.12,"high":64459.02,"low":64426.01,"close":64429.16},{"timestamp":1727228160000,"open":64428.68,"high":64457.91,"low":64406.835,"close":64452.65},{"timestamp":1727228220000,"open":64452.64,"high":64495.34,"low":64452.36,"close":64485.04},{"timestamp":1727228280000,"open":64485.02,"high":64578.72,"low":64460.82,"close":64578.58},{"timestamp":1727228340000,"open":64578.72,"high":64766.89,"low":64577.96,"close":64764.42},{"timestamp":1727228400000,"open":64764.32,"high":64805.7,"low":64741.64,"close":64770.71},{"timestamp":1727228460000,"open":64770.73,"high":64770.84,"low":64586.665,"close":64687.93},{"timestamp":1727228520000,"open":64685.445,"high":64687.93,"low":64583.575,"close":64622.93},{"timestamp":1727228580000,"open":64623.775,"high":64680.375,"low":64610.515,"close":64680.375},{"timestamp":1727228640000,"open":64680.66,"high":64680.66,"low":64595.17,"close":64612.42},{"timestamp":1727228700000,"open":64612.88,"high":64613.15,"low":64512.42,"close":64513.02},{"timestamp":1727228760000,"open":64513.06,"high":64529.59,"low":64427.1,"close":64427.45},{"timestamp":1727228820000,"open":64427.66,"high":64436.24,"low":64393.58,"close":64398.59},{"timestamp":1727228880000,"open":64399.4,"high":64468.355,"low":64398.42,"close":64456.245},{"timestamp":1727228940000,"open":64455.785,"high":64475.38,"low":64429.66,"close":64448.94},{"timestamp":1727229000000,"open":64452.32,"high":64456.67,"low":64401.895,"close":64455.68},{"timestamp":1727229060000,"open":64455.82,"high":64472.92,"low":64421.12,"close":64464.73},{"timestamp":1727229120000,"open":64464.97,"high":64486.66,"low":64447.68,"close":64457.52},{"timestamp":1727229180000,"open":64457.44,"high":64502.24,"low":64451.58,"close":64482.62},{"timestamp":1727229240000,"open":64483.12,"high":64503.96,"low":64469.62,"close":64502.5},{"timestamp":1727229300000,"open":64502.99,"high":64516.36,"low":64471.47,"close":64488.86},{"timestamp":1727229360000,"open":64489,"high":64489.66,"low":64471.38,"close":64471.38},{"timestamp":1727229420000,"open":64469.98,"high":64471.38,"low":64433.89,"close":64448.72},{"timestamp":1727229480000,"open":64448.23,"high":64448.78,"low":64411.255,"close":64427.4},{"timestamp":1727229540000,"open":64427.14,"high":64443.72,"low":64394.93,"close":64394.93},{"timestamp":1727229600000,"open":64394.94,"high":64437.33,"low":64394.93,"close":64435.36},{"timestamp":1727229660000,"open":64435.47,"high":64435.96,"low":64356.6,"close":64356.6},{"timestamp":1727229720000,"open":64357.36,"high":64368.695,"low":64356.6,"close":64368.57},{"timestamp":1727229780000,"open":64368.32,"high":64392.98,"low":64360.97,"close":64374.34},{"timestamp":1727229840000,"open":64374.4,"high":64374.4,"low":64347.64,"close":64355.91},{"timestamp":1727229900000,"open":64355.7,"high":64355.91,"low":64342.66,"close":64342.66},{"timestamp":1727229960000,"open":64343.1,"high":64383.32,"low":64342.58,"close":64382.985},{"timestamp":1727230020000,"open":64382.905,"high":64435.69,"low":64382.015,"close":64425.82},{"timestamp":1727230080000,"open":64425.78,"high":64436.72,"low":64421.61,"close":64421.97},{"timestamp":1727230140000,"open":64421.22,"high":64431.74,"low":64378.915,"close":64379.4},{"timestamp":1727230200000,"open":64379.54,"high":64379.54,"low":64327.67,"close":64327.87},{"timestamp":1727230260000,"open":64328.18,"high":64345.79,"low":64302.63,"close":64305.81},{"timestamp":1727230320000,"open":64306.44,"high":64307.05,"low":64296.04,"close":64306.14},{"timestamp":1727230380000,"open":64306.16,"high":64317.37,"low":64295.45,"close":64295.45},{"timestamp":1727230440000,"open":64295.25,"high":64365.735,"low":64295.16,"close":64365.34},{"timestamp":1727230500000,"open":64364.4,"high":64365.34,"low":64316.62,"close":64317.35},{"timestamp":1727230560000,"open":64317.86,"high":64349.35,"low":64314.935,"close":64349.04},{"timestamp":1727230620000,"open":64348.93,"high":64386.64,"low":64336.55,"close":64365.85},{"timestamp":1727230680000,"open":64365.82,"high":64384.35,"low":64365.42,"close":64381.19},{"timestamp":1727230740000,"open":64381.28,"high":64383.785,"low":64375.14,"close":64382.74},{"timestamp":1727230800000,"open":64382.36,"high":64386.155,"low":64354.65,"close":64359},{"timestamp":1727230860000,"open":64358.75,"high":64389.555,"low":64356.48,"close":64388.94},{"timestamp":1727230920000,"open":64388.79,"high":64436.15,"low":64386.7,"close":64434.06},{"timestamp":1727230980000,"open":64436.095,"high":64484.6,"low":64434.06,"close":64462.72},{"timestamp":1727231040000,"open":64462.79,"high":64470.3,"low":64429.34,"close":64437.595},{"timestamp":1727231100000,"open":64437.915,"high":64437.915,"low":64418.74,"close":64418.94},{"timestamp":1727231160000,"open":64418.62,"high":64424.545,"low":64406.72,"close":64418.235},{"timestamp":1727231220000,"open":64418.245,"high":64421.64,"low":64394.54,"close":64394.685},{"timestamp":1727231280000,"open":64395.2,"high":64412.38,"low":64383.33,"close":64383.94},{"timestamp":1727231340000,"open":64383.56,"high":64402.42,"low":64383.28,"close":64396.44},{"timestamp":1727231400000,"open":64396.96,"high":64414.16,"low":64393.92,"close":64411.96},{"timestamp":1727231460000,"open":64411.98,"high":64450.805,"low":64409.795,"close":64450.165},{"timestamp":1727231520000,"open":64450.235,"high":64454.71,"low":64432.03,"close":64433.47},{"timestamp":1727231580000,"open":64433.99,"high":64466.56,"low":64433.47,"close":64464.94},{"timestamp":1727231640000,"open":64465.22,"high":64465.22,"low":64422.98,"close":64423.34},{"timestamp":1727231700000,"open":64423.44,"high":64429.41,"low":64420.62,"close":64426.62},{"timestamp":1727231760000,"open":64426.13,"high":64453.57,"low":64425.72,"close":64452.68},{"timestamp":1727231820000,"open":64452.26,"high":64503.8,"low":64451.96,"close":64489.27},{"timestamp":1727231880000,"open":64489.58,"high":64537.12,"low":64488.87,"close":64504.18},{"timestamp":1727231940000,"open":64504.78,"high":64528.745,"low":64501.96,"close":64528.42},{"timestamp":1727232000000,"open":64528.425,"high":64535.695,"low":64512.8,"close":64522.72},{"timestamp":1727232060000,"open":64523.29,"high":64566.26,"low":64522.72,"close":64563.265},{"timestamp":1727232120000,"open":64562.62,"high":64563.27,"low":64531.02,"close":64553.46},{"timestamp":1727232180000,"open":64553.73,"high":64559.455,"low":64517.65,"close":64527.48},{"timestamp":1727232240000,"open":64527.29,"high":64543.1,"low":64518.63,"close":64540.8},{"timestamp":1727232300000,"open":64541,"high":64550.72,"low":64531.02,"close":64533.3},{"timestamp":1727232360000,"open":64532.84,"high":64538.225,"low":64498.435,"close":64501.715},{"timestamp":1727232420000,"open":64502.2,"high":64502.2,"low":64487.18,"close":64494.895},{"timestamp":1727232480000,"open":64495.22,"high":64495.67,"low":64476.25,"close":64476.25},{"timestamp":1727232540000,"open":64476.4,"high":64476.9,"low":64464.25,"close":64472.24},{"timestamp":1727232600000,"open":64472.26,"high":64487.76,"low":64472.14,"close":64483.15},{"timestamp":1727232660000,"open":64483.53,"high":64486.02,"low":64427.68,"close":64433.17},{"timestamp":1727232720000,"open":64432.87,"high":64454.785,"low":64429.18,"close":64438.215},{"timestamp":1727232780000,"open":64439.62,"high":64445.06,"low":64436.1,"close":64444.1},{"timestamp":1727232840000,"open":64444.58,"high":64447.98,"low":64434.95,"close":64444.32},{"timestamp":1727232900000,"open":64443.995,"high":64465.78,"low":64443.995,"close":64449.14},{"timestamp":1727232960000,"open":64449.58,"high":64450.02,"low":64436.19,"close":64437.04},{"timestamp":1727233020000,"open":64437.26,"high":64442.98,"low":64422.35,"close":64422.38},{"timestamp":1727233080000,"open":64423.55,"high":64431.46,"low":64421.98,"close":64427.3},{"timestamp":1727233140000,"open":64429.89,"high":64430.31,"low":64424,"close":64424.77},{"timestamp":1727233200000,"open":64424.47,"high":64424.77,"low":64383.97,"close":64386.16},{"timestamp":1727233260000,"open":64386.05,"high":64386.8,"low":64359.74,"close":64359.75},{"timestamp":1727233320000,"open":64359.96,"high":64379.565,"low":64355.24,"close":64378.73},{"timestamp":1727233380000,"open":64378.13,"high":64379.82,"low":64351.12,"close":64353.88},{"timestamp":1727233440000,"open":64353.9,"high":64366.62,"low":64353.28,"close":64358.77},{"timestamp":1727233500000,"open":64358.45,"high":64362.88,"low":64354.87,"close":64362.48},{"timestamp":1727233560000,"open":64362,"high":64362.91,"low":64356.98,"close":64357.62},{"timestamp":1727233620000,"open":64357.52,"high":64357.8,"low":64276.025,"close":64286.35},{"timestamp":1727233680000,"open":64286.335,"high":64286.355,"low":64251.6,"close":64270.375},{"timestamp":1727233740000,"open":64270.365,"high":64270.375,"low":64256.36,"close":64257.64},{"timestamp":1727233800000,"open":64257.61,"high":64281.495,"low":64248.7,"close":64277.26},{"timestamp":1727233860000,"open":64278.135,"high":64301.46,"low":64253.87,"close":64254.36},{"timestamp":1727233920000,"open":64254.21,"high":64259.48,"low":64250.92,"close":64256.67},{"timestamp":1727233980000,"open":64257.45,"high":64292.25,"low":64254.36,"close":64291.8},{"timestamp":1727234040000,"open":64292.25,"high":64303.7,"low":64290.18,"close":64293.22},{"timestamp":1727234100000,"open":64293.06,"high":64293.5,"low":64268.7,"close":64274.87},{"timestamp":1727234160000,"open":64274.63,"high":64288.89,"low":64274.61,"close":64281.8},{"timestamp":1727234220000,"open":64281.72,"high":64282.22,"low":64249.12,"close":64263.7},{"timestamp":1727234280000,"open":64264.12,"high":64272.815,"low":64254.23,"close":64254.23},{"timestamp":1727234340000,"open":64255.1,"high":64255.1,"low":64240.84,"close":64243.42},{"timestamp":1727234400000,"open":64243.36,"high":64244.22,"low":64240.12,"close":64240.74},{"timestamp":1727234460000,"open":64240.68,"high":64278.65,"low":64239.98,"close":64274.6},{"timestamp":1727234520000,"open":64274.75,"high":64296.04,"low":64274.34,"close":64290.91},{"timestamp":1727234580000,"open":64291.43,"high":64332.235,"low":64290.56,"close":64322.02},{"timestamp":1727234640000,"open":64322.38,"high":64323.57,"low":64295.54,"close":64299.16},{"timestamp":1727234700000,"open":64299.24,"high":64299.76,"low":64245.34,"close":64245.68},{"timestamp":1727234760000,"open":64245.86,"high":64247.01,"low":64233.28,"close":64233.45},{"timestamp":1727234820000,"open":64233.32,"high":64253.65,"low":64226.44,"close":64250.03},{"timestamp":1727234880000,"open":64251.04,"high":64252.48,"low":64249.34,"close":64250.42},{"timestamp":1727234940000,"open":64251.39,"high":64285.93,"low":64250.42,"close":64284.08},{"timestamp":1727235000000,"open":64284.79,"high":64295.49,"low":64283.365,"close":64294.73},{"timestamp":1727235060000,"open":64295.23,"high":64348.14,"low":64294.73,"close":64348.14},{"timestamp":1727235120000,"open":64347.96,"high":64365.63,"low":64302.41,"close":64302.77},{"timestamp":1727235180000,"open":64303.19,"high":64303.19,"low":64270.55,"close":64285.14},{"timestamp":1727235240000,"open":64285.44,"high":64305.89,"low":64280.86,"close":64299.14},{"timestamp":1727235300000,"open":64299.4,"high":64304.72,"low":64291.9,"close":64303.78},{"timestamp":1727235360000,"open":64303.83,"high":64376.32,"low":64303.48,"close":64376.32},{"timestamp":1727235420000,"open":64376.68,"high":64418.675,"low":64376.32,"close":64401.31},{"timestamp":1727235480000,"open":64401.64,"high":64401.64,"low":64381.52,"close":64382.58},{"timestamp":1727235540000,"open":64383.12,"high":64385.84,"low":64368.74,"close":64368.96},{"timestamp":1727235600000,"open":64368.98,"high":64369.64,"low":64356.99,"close":64357.73},{"timestamp":1727235660000,"open":64358.06,"high":64364.04,"low":64327.88,"close":64327.88},{"timestamp":1727235720000,"open":64327.86,"high":64334.66,"low":64320.85,"close":64328.58},{"timestamp":1727235780000,"open":64328.42,"high":64344.235,"low":64327.74,"close":64344.235},{"timestamp":1727235840000,"open":64346.68,"high":64352.63,"low":64343.64,"close":64344.25},{"timestamp":1727235900000,"open":64344.42,"high":64368.21,"low":64344.15,"close":64367.48},{"timestamp":1727235960000,"open":64368.04,"high":64368.44,"low":64357.02,"close":64357.34},{"timestamp":1727236020000,"open":64357.24,"high":64375.69,"low":64357.18,"close":64373.18},{"timestamp":1727236080000,"open":64373.56,"high":64405.3,"low":64372.44,"close":64403.62},{"timestamp":1727236140000,"open":64403.44,"high":64410.335,"low":64399.6,"close":64403.52},{"timestamp":1727236200000,"open":64403.71,"high":64413.64,"low":64401.8,"close":64402.58},{"timestamp":1727236260000,"open":64402.34,"high":64407.19,"low":64401.76,"close":64406.38},{"timestamp":1727236320000,"open":64406.59,"high":64416.02,"low":64399.26,"close":64400.16},{"timestamp":1727236380000,"open":64400.14,"high":64419.54,"low":64398.28,"close":64418.21},{"timestamp":1727236440000,"open":64418,"high":64439.52,"low":64417.76,"close":64439.52},{"timestamp":1727236500000,"open":64438.84,"high":64439.52,"low":64420.46,"close":64420.97},{"timestamp":1727236560000,"open":64421.41,"high":64436.72,"low":64420.47,"close":64434.75},{"timestamp":1727236620000,"open":64435.18,"high":64453.945,"low":64433.67,"close":64453.06},{"timestamp":1727236680000,"open":64452.85,"high":64454.11,"low":64452.13,"close":64452.58},{"timestamp":1727236740000,"open":64452.59,"high":64469.4,"low":64448,"close":64461.02},{"timestamp":1727236800000,"open":64460.83,"high":64463.57,"low":64420.43,"close":64420.43},{"timestamp":1727236860000,"open":64420.36,"high":64420.43,"low":64401.22,"close":64406.12},{"timestamp":1727236920000,"open":64405.99,"high":64416.26,"low":64405.06,"close":64415.16},{"timestamp":1727236980000,"open":64415.02,"high":64415.78,"low":64401.8,"close":64402.25},{"timestamp":1727237040000,"open":64402.4,"high":64403.78,"low":64399,"close":64399.68},{"timestamp":1727237100000,"open":64399.13,"high":64414,"low":64398.66,"close":64409.51},{"timestamp":1727237160000,"open":64409.54,"high":64417.85,"low":64404.88,"close":64415.14},{"timestamp":1727237220000,"open":64415.9,"high":64417.76,"low":64410.87,"close":64416.38},{"timestamp":1727237280000,"open":64416.45,"high":64416.98,"low":64415.18,"close":64415.81},{"timestamp":1727237340000,"open":64415.76,"high":64418.94,"low":64415.31,"close":64417.96},{"timestamp":1727237400000,"open":64417.76,"high":64418.7,"low":64397.03,"close":64407.46},{"timestamp":1727237460000,"open":64407.23,"high":64421.64,"low":64407.15,"close":64419.38},{"timestamp":1727237520000,"open":64418.8,"high":64420.08,"low":64411.94,"close":64412.31},{"timestamp":1727237580000,"open":64412.67,"high":64413.1,"low":64411.04,"close":64411.78},{"timestamp":1727237640000,"open":64411.31,"high":64412.925,"low":64380.14,"close":64382.12},{"timestamp":1727237700000,"open":64382.34,"high":64413.67,"low":64382.12,"close":64400.36},{"timestamp":1727237760000,"open":64399.64,"high":64406.04,"low":64399.06,"close":64401.45},{"timestamp":1727237820000,"open":64401.26,"high":64416.94,"low":64401.26,"close":64411.6},{"timestamp":1727237880000,"open":64411.57,"high":64414.96,"low":64396.64,"close":64397.19},{"timestamp":1727237940000,"open":64397.52,"high":64406.865,"low":64381.02,"close":64404.86},{"timestamp":1727238000000,"open":64405.32,"high":64401.78,"low":64398.28,"close":64398.35},{"timestamp":1727238060000,"open":64398.75,"high":64404.76,"low":64379.035,"close":64401.95},{"timestamp":1727238120000,"open":64402.44,"high":64403.45,"low":64390.84,"close":64401.82},{"timestamp":1727238180000,"open":64401.56,"high":64401.88,"low":64362.345,"close":64362.345},{"timestamp":1727238240000,"open":64362.34,"high":64364,"low":64347.81,"close":64354.89},{"timestamp":1727238300000,"open":64354.9,"high":64378.18,"low":64354.89,"close":64371.645},{"timestamp":1727238360000,"open":64371.38,"high":64371.645,"low":64354,"close":64355.56},{"timestamp":1727238420000,"open":64355.15,"high":64388.175,"low":64355.14,"close":64383.34},{"timestamp":1727238480000,"open":64383.36,"high":64386.385,"low":64381.18,"close":64382.06},{"timestamp":1727238540000,"open":64382.27,"high":64385.18,"low":64381.97,"close":64383.2},{"timestamp":1727238600000,"open":64383.04,"high":64386.62,"low":64341.04,"close":64355.08},{"timestamp":1727238660000,"open":64354.17,"high":64380.96,"low":64353.89,"close":64368.32},{"timestamp":1727238720000,"open":64368.02,"high":64369.2,"low":64316.37,"close":64316.37},{"timestamp":1727238780000,"open":64317.01,"high":64323.98,"low":64291.85,"close":64301.86},{"timestamp":1727238840000,"open":64301.33,"high":64301.86,"low":64264.19,"close":64270.52},{"timestamp":1727238900000,"open":64270.71,"high":64300.62,"low":64256.92,"close":64257.4},{"timestamp":1727238960000,"open":64257.07,"high":64257.4,"low":64226.93,"close":64234.54},{"timestamp":1727239020000,"open":64234.48,"high":64259.89,"low":64230.97,"close":64259.22},{"timestamp":1727239080000,"open":64259.835,"high":64263.44,"low":64250.95,"close":64254.42},{"timestamp":1727239140000,"open":64254.34,"high":64269.71,"low":64253.22,"close":64268.83},{"timestamp":1727239200000,"open":64268.52,"high":64281.98,"low":64267.32,"close":64273.94},{"timestamp":1727239260000,"open":64274.12,"high":64290.615,"low":64273.92,"close":64286.04},{"timestamp":1727239320000,"open":64286.06,"high":64288.46,"low":64277.48,"close":64288.12},{"timestamp":1727239380000,"open":64288.27,"high":64303.02,"low":64281.8,"close":64282.76},{"timestamp":1727239440000,"open":64282.58,"high":64282.85,"low":64250.88,"close":64263.96},{"timestamp":1727239500000,"open":64264.05,"high":64273.67,"low":64237.4,"close":64254.84},{"timestamp":1727239560000,"open":64253.345,"high":64260.07,"low":64242.32,"close":64259.06},{"timestamp":1727239620000,"open":64258.94,"high":64295.83,"low":64258.94,"close":64293.96},{"timestamp":1727239680000,"open":64294.4,"high":64314.36,"low":64293.55,"close":64314.34},{"timestamp":1727239740000,"open":64313.39,"high":64319.46,"low":64313,"close":64318.4},{"timestamp":1727239800000,"open":64318.08,"high":64318.4,"low":64306.04,"close":64310.46},{"timestamp":1727239860000,"open":64310.74,"high":64310.74,"low":64281.42,"close":64293.83},{"timestamp":1727239920000,"open":64293.16,"high":64297,"low":64278.13,"close":64278.88},{"timestamp":1727239980000,"open":64279.52,"high":64279.74,"low":64271.55,"close":64277.62},{"timestamp":1727240040000,"open":64277.42,"high":64277.62,"low":64259.5,"close":64265.68},{"timestamp":1727240100000,"open":64265.71,"high":64269.49,"low":64224.92,"close":64224.92},{"timestamp":1727240160000,"open":64225.16,"high":64225.75,"low":64209.7,"close":64210.25},{"timestamp":1727240220000,"open":64210.76,"high":64211.06,"low":64202.34,"close":64202.62},{"timestamp":1727240280000,"open":64202.98,"high":64203.36,"low":64188.36,"close":64193.7},{"timestamp":1727240340000,"open":64193.6,"high":64193.93,"low":64178.16,"close":64178.88},{"timestamp":1727240400000,"open":64178.9,"high":64183.65,"low":64170.62,"close":64173.64},{"timestamp":1727240460000,"open":64173.27,"high":64202.97,"low":64172.48,"close":64199.42},{"timestamp":1727240520000,"open":64195.67,"high":64218.705,"low":64184.9,"close":64217.465},{"timestamp":1727240580000,"open":64217.2,"high":64240.38,"low":64217.12,"close":64239.69},{"timestamp":1727240640000,"open":64239.64,"high":64250.665,"low":64238.92,"close":64246.38},{"timestamp":1727240700000,"open":64246.1,"high":64246.65,"low":64210.35,"close":64210.88},{"timestamp":1727240760000,"open":64210.64,"high":64210.92,"low":64198.97,"close":64202.56},{"timestamp":1727240820000,"open":64202.44,"high":64231.18,"low":64201.69,"close":64225.81},{"timestamp":1727240880000,"open":64227.745,"high":64268.115,"low":64225.81,"close":64265.94},{"timestamp":1727240940000,"open":64266.12,"high":64266.58,"low":64230.02,"close":64248.58},{"timestamp":1727241000000,"open":64246.99,"high":64280.76,"low":64245.82,"close":64278.18},{"timestamp":1727241060000,"open":64277.86,"high":64278.78,"low":64266.16,"close":64269.36},{"timestamp":1727241120000,"open":64269,"high":64274.14,"low":64268.48,"close":64272.32},{"timestamp":1727241180000,"open":64272.25,"high":64272.32,"low":64222.71,"close":64222.71},{"timestamp":1727241240000,"open":64222.85,"high":64223.15,"low":64213.16,"close":64213.5},{"timestamp":1727241300000,"open":64213.96,"high":64220.7,"low":64213.11,"close":64220.22},{"timestamp":1727241360000,"open":64219.84,"high":64226.32,"low":64219.46,"close":64222.18},{"timestamp":1727241420000,"open":64222.46,"high":64222.86,"low":64220.28,"close":64220.62},{"timestamp":1727241480000,"open":64220.68,"high":64242.6,"low":64220.6,"close":64241.08},{"timestamp":1727241540000,"open":64241.76,"high":64242.34,"low":64226.1,"close":64241.69},{"timestamp":1727241600000,"open":64241.16,"high":64253.89,"low":64228.01,"close":64229.78},{"timestamp":1727241660000,"open":64229.66,"high":64235.99,"low":64205.5,"close":64213.31},{"timestamp":1727241720000,"open":64212.95,"high":64213.99,"low":64199.965,"close":64201.32},{"timestamp":1727241780000,"open":64200.86,"high":64217.72,"low":64200.18,"close":64217.35},{"timestamp":1727241840000,"open":64217.48,"high":64234.86,"low":64216.98,"close":64220.54},{"timestamp":1727241900000,"open":64220.2,"high":64220.54,"low":64190.88,"close":64191.44},{"timestamp":1727241960000,"open":64191.42,"high":64191.44,"low":64180.125,"close":64181.83},{"timestamp":1727242020000,"open":64181.32,"high":64198.47,"low":64180.92,"close":64197.38},{"timestamp":1727242080000,"open":64197.24,"high":64204.89,"low":64196.62,"close":64203.84},{"timestamp":1727242140000,"open":64204.37,"high":64205.1,"low":64203.78,"close":64204.23},{"timestamp":1727242200000,"open":64204.26,"high":64235.1,"low":64203.8,"close":64235.1},{"timestamp":1727242260000,"open":64235.11,"high":64249.86,"low":64234.58,"close":64249.32},{"timestamp":1727242320000,"open":64249.3,"high":64249.44,"low":64234.96,"close":64236.08},{"timestamp":1727242380000,"open":64236.06,"high":64236.08,"low":64223.04,"close":64223.87},{"timestamp":1727242440000,"open":64223.61,"high":64230.385,"low":64214.32,"close":64230.385},{"timestamp":1727242500000,"open":64231.34,"high":64236.08,"low":64229.56,"close":64234.13},{"timestamp":1727242560000,"open":64233.93,"high":64279.59,"low":64233.7,"close":64278.04},{"timestamp":1727242620000,"open":64278.21,"high":64279.1,"low":64235.2,"close":64245.57},{"timestamp":1727242680000,"open":64245.88,"high":64250.04,"low":64244.8,"close":64247.52},{"timestamp":1727242740000,"open":64247.7,"high":64248.22,"low":64243.63,"close":64244.18},{"timestamp":1727242800000,"open":64244.76,"high":64245.11,"low":64243.7,"close":64244.68},{"timestamp":1727242860000,"open":64244.58,"high":64244.94,"low":64243.53,"close":64244.26},{"timestamp":1727242920000,"open":64244.62,"high":64244.64,"low":64225.83,"close":64226.7},{"timestamp":1727242980000,"open":64226.48,"high":64227.09,"low":64186.35,"close":64188.39},{"timestamp":1727243040000,"open":64187.82,"high":64190.53,"low":64183.9,"close":64184.24},{"timestamp":1727243100000,"open":64184.75,"high":64184.92,"low":64170.32,"close":64170.34},{"timestamp":1727243160000,"open":64170.64,"high":64186.785,"low":64168.44,"close":64184.22},{"timestamp":1727243220000,"open":64184.52,"high":64185.42,"low":64172.6,"close":64173.03},{"timestamp":1727243280000,"open":64173.43,"high":64174.97,"low":64162.54,"close":64166.16},{"timestamp":1727243340000,"open":64165.76,"high":64179.86,"low":64156.8,"close":64157.34},{"timestamp":1727243400000,"open":64157.37,"high":64175.42,"low":64145.98,"close":64172.36},{"timestamp":1727243460000,"open":64172.43,"high":64184.795,"low":64172.11,"close":64177.61},{"timestamp":1727243520000,"open":64177.63,"high":64186.3,"low":64177.33,"close":64185.62},{"timestamp":1727243580000,"open":64185.24,"high":64186.14,"low":64181.58,"close":64182.13},{"timestamp":1727243640000,"open":64182.52,"high":64182.975,"low":64161.48,"close":64162.65},{"timestamp":1727243700000,"open":64162.58,"high":64178.77,"low":64161.72,"close":64173.8},{"timestamp":1727243760000,"open":64173.75,"high":64173.8,"low":64169.19,"close":64169.19},{"timestamp":1727243820000,"open":64169.8,"high":64182.55,"low":64169.19,"close":64171.13},{"timestamp":1727243880000,"open":64171.06,"high":64180.5,"low":64169.9,"close":64180.32},{"timestamp":1727243940000,"open":64180.44,"high":64180.44,"low":64168.3,"close":64168.3},{"timestamp":1727244000000,"open":64168.43,"high":64168.43,"low":64129.05,"close":64142.8},{"timestamp":1727244060000,"open":64142.38,"high":64147.08,"low":64133.9,"close":64146.5},{"timestamp":1727244120000,"open":64146.36,"high":64146.82,"low":64135.68,"close":64146.34},{"timestamp":1727244180000,"open":64146.14,"high":64146.58,"low":64130.32,"close":64130.88},{"timestamp":1727244240000,"open":64130.96,"high":64131.22,"low":64100.54,"close":64103.4},{"timestamp":1727244300000,"open":64103.39,"high":64152.72,"low":64102.8,"close":64147.17},{"timestamp":1727244360000,"open":64147.02,"high":64147.38,"low":64129.24,"close":64134.42},{"timestamp":1727244420000,"open":64134.6,"high":64135.26,"low":64107.04,"close":64107.96},{"timestamp":1727244480000,"open":64107.54,"high":64136.32,"low":64095.32,"close":64095.32},{"timestamp":1727244540000,"open":64094.36,"high":64095.32,"low":64068.73,"close":64087.34},{"timestamp":1727244600000,"open":64087.17,"high":64088.915,"low":64075.36,"close":64082.78},{"timestamp":1727244660000,"open":64083.08,"high":64100.43,"low":64079.99,"close":64087.73},{"timestamp":1727244720000,"open":64087.86,"high":64091.755,"low":64057.02,"close":64070.755},{"timestamp":1727244780000,"open":64069.24,"high":64112.105,"low":64069.24,"close":64110.38},{"timestamp":1727244840000,"open":64110.04,"high":64110.86,"low":64082.36,"close":64083.61},{"timestamp":1727244900000,"open":64084.34,"high":64084.34,"low":64078.02,"close":64078.74},{"timestamp":1727244960000,"open":64077.97,"high":64078.74,"low":64053.98,"close":64063.41},{"timestamp":1727245020000,"open":64063.82,"high":64064.32,"low":64019.02,"close":64019.22},{"timestamp":1727245080000,"open":64019.9,"high":64044.745,"low":64008.17,"close":64021.72},{"timestamp":1727245140000,"open":64024,"high":64024.06,"low":64001.88,"close":64006.56},{"timestamp":1727245200000,"open":64006.4,"high":64006.97,"low":63986.26,"close":63990.29},{"timestamp":1727245260000,"open":63990.36,"high":63995.64,"low":63934.11,"close":63946.66},{"timestamp":1727245320000,"open":63946.64,"high":63957.99,"low":63934,"close":63943.98},{"timestamp":1727245380000,"open":63943.85,"high":63943.98,"low":63912.13,"close":63931.34},{"timestamp":1727245440000,"open":63930.17,"high":63931.34,"low":63906.835,"close":63909.82},{"timestamp":1727245500000,"open":63910.32,"high":63919.13,"low":63909.57,"close":63915.52},{"timestamp":1727245560000,"open":63915.55,"high":64002.165,"low":63914.78,"close":63965.945},{"timestamp":1727245620000,"open":63964.91,"high":63968.02,"low":63941.08,"close":63967.685},{"timestamp":1727245680000,"open":63968.47,"high":63984.945,"low":63942.72,"close":63946.08},{"timestamp":1727245740000,"open":63945.6,"high":63946.965,"low":63934.36,"close":63946.09},{"timestamp":1727245800000,"open":63945.84,"high":63960.69,"low":63938.505,"close":63942.98},{"timestamp":1727245860000,"open":63943.17,"high":63943.18,"low":63914.04,"close":63914.68},{"timestamp":1727245920000,"open":63914.64,"high":63915.28,"low":63888.86,"close":63898.78},{"timestamp":1727245980000,"open":63898.19,"high":63914.96,"low":63896.67,"close":63911.18},{"timestamp":1727246040000,"open":63911.04,"high":63926.72,"low":63885.66,"close":63894.14},{"timestamp":1727246100000,"open":63893.72,"high":63905.725,"low":63889.48,"close":63896.28},{"timestamp":1727246160000,"open":63896.58,"high":63897.4,"low":63893.32,"close":63894.495},{"timestamp":1727246220000,"open":63894.22,"high":63946.985,"low":63892.855,"close":63945.625},{"timestamp":1727246280000,"open":63945.26,"high":63977.325,"low":63938.78,"close":63976.605},{"timestamp":1727246340000,"open":63975.94,"high":63979.675,"low":63965.02,"close":63978.31},{"timestamp":1727246400000,"open":63977.75,"high":63978.445,"low":63905.815,"close":63905.815},{"timestamp":1727246460000,"open":63906.05,"high":63938.565,"low":63894.91,"close":63931.72},{"timestamp":1727246520000,"open":63932.42,"high":63973.215,"low":63931.64,"close":63971.3},{"timestamp":1727246580000,"open":63970.46,"high":63988.425,"low":63969.18,"close":63978.495},{"timestamp":1727246640000,"open":63976.96,"high":63981.305,"low":63965.24,"close":63969.44},{"timestamp":1727246700000,"open":63969.27,"high":63969.78,"low":63946.02,"close":63947.18},{"timestamp":1727246760000,"open":63947.3,"high":63948.985,"low":63933.86,"close":63933.93},{"timestamp":1727246820000,"open":63934.48,"high":63940.13,"low":63919.65,"close":63929.42},{"timestamp":1727246880000,"open":63929.64,"high":63935.755,"low":63920.32,"close":63934.24},{"timestamp":1727246940000,"open":63934.58,"high":63946.58,"low":63930.09,"close":63940.59},{"timestamp":1727247000000,"open":63940.72,"high":63954.78,"low":63940.59,"close":63953.82},{"timestamp":1727247060000,"open":63953.42,"high":63954.2,"low":63944.02,"close":63945.66},{"timestamp":1727247120000,"open":63945.71,"high":63947.28,"low":63944.76,"close":63946.82},{"timestamp":1727247180000,"open":63946.23,"high":63947.18,"low":63932.7,"close":63932.7},{"timestamp":1727247240000,"open":63930.78,"high":63932.7,"low":63887.88,"close":63888.92},{"timestamp":1727247300000,"open":63889.22,"high":63894.24,"low":63855.435,"close":63893.35},{"timestamp":1727247360000,"open":63893.21,"high":63893.35,"low":63803.34,"close":63803.34},{"timestamp":1727247420000,"open":63804.04,"high":63805.27,"low":63762.35,"close":63792.355},{"timestamp":1727247480000,"open":63792.24,"high":63830.62,"low":63758.78,"close":63822.88},{"timestamp":1727247540000,"open":63822.84,"high":63823.02,"low":63803.085,"close":63805.48},{"timestamp":1727247600000,"open":63805.52,"high":63823.185,"low":63782.38,"close":63820.55},{"timestamp":1727247660000,"open":63819.7,"high":63827.91,"low":63809.565,"close":63823.54},{"timestamp":1727247720000,"open":63823.62,"high":63830.925,"low":63790.38,"close":63830.38},{"timestamp":1727247780000,"open":63830.095,"high":63837.135,"low":63805.55,"close":63814.535},{"timestamp":1727247840000,"open":63814.21,"high":63849.19,"low":63812.42,"close":63843.26},{"timestamp":1727247900000,"open":63843.52,"high":63856.92,"low":63803.49,"close":63805.76},{"timestamp":1727247960000,"open":63806.34,"high":63821.53,"low":63799.02,"close":63799.66},{"timestamp":1727248020000,"open":63799.43,"high":63816.31,"low":63798.97,"close":63816.31},{"timestamp":1727248080000,"open":63819.515,"high":63831.265,"low":63811.52,"close":63827.38},{"timestamp":1727248140000,"open":63827.4,"high":63845.72,"low":63827.38,"close":63844.64},{"timestamp":1727248200000,"open":63844.62,"high":63845.15,"low":63819.2,"close":63819.28},{"timestamp":1727248260000,"open":63819.9,"high":63820.03,"low":63770.72,"close":63777.58},{"timestamp":1727248320000,"open":63777.46,"high":63785.905,"low":63773.355,"close":63778.605},{"timestamp":1727248380000,"open":63778.315,"high":63779.49,"low":63760.55,"close":63761.42},{"timestamp":1727248440000,"open":63761.49,"high":63774.18,"low":63761.26,"close":63761.76},{"timestamp":1727248500000,"open":63761.52,"high":63788.18,"low":63761.41,"close":63784.67},{"timestamp":1727248560000,"open":63785.2,"high":63785.2,"low":63668.86,"close":63675.68},{"timestamp":1727248620000,"open":63675.795,"high":63743.185,"low":63673.66,"close":63735.94},{"timestamp":1727248680000,"open":63735.92,"high":63735.94,"low":63682.74,"close":63689.4},{"timestamp":1727248740000,"open":63688.52,"high":63691.56,"low":63671.82,"close":63672.64},{"timestamp":1727248800000,"open":63672.26,"high":63696.21,"low":63644.84,"close":63692.41},{"timestamp":1727248860000,"open":63692.125,"high":63734.62,"low":63687.3,"close":63733.42},{"timestamp":1727248920000,"open":63733.38,"high":63778.89,"low":63715.24,"close":63778.6},{"timestamp":1727248980000,"open":63778.58,"high":63808.235,"low":63778.4,"close":63796.56},{"timestamp":1727249040000,"open":63796.63,"high":63814.21,"low":63796.56,"close":63798.38},{"timestamp":1727249100000,"open":63798.44,"high":63811.12,"low":63796.64,"close":63810.28},{"timestamp":1727249160000,"open":63809.97,"high":63818.22,"low":63805.01,"close":63807.365},{"timestamp":1727249220000,"open":63807.435,"high":63817.08,"low":63806.18,"close":63816.87},{"timestamp":1727249280000,"open":63816.68,"high":63817.8,"low":63813.74,"close":63815.96},{"timestamp":1727249340000,"open":63816.46,"high":63827.44,"low":63815.78,"close":63826.66},{"timestamp":1727249400000,"open":63826.2,"high":63828.02,"low":63782.84,"close":63785.88},{"timestamp":1727249460000,"open":63785.54,"high":63801.66,"low":63784.66,"close":63793.26},{"timestamp":1727249520000,"open":63791.025,"high":63793.26,"low":63754.08,"close":63781.86},{"timestamp":1727249580000,"open":63782.08,"high":63782.44,"low":63751.23,"close":63762.78},{"timestamp":1727249640000,"open":63762.84,"high":63774.56,"low":63759.92,"close":63772.1},{"timestamp":1727249700000,"open":63772.355,"high":63803.52,"low":63768.44,"close":63800.77},{"timestamp":1727249760000,"open":63800.73,"high":63803.44,"low":63789.49,"close":63794.73},{"timestamp":1727249820000,"open":63794.7,"high":63801.98,"low":63792.3,"close":63794.1},{"timestamp":1727249880000,"open":63793.74,"high":63856.52,"low":63793.56,"close":63856.31},{"timestamp":1727249940000,"open":63855.92,"high":63862.65,"low":63824.6,"close":63861.7},{"timestamp":1727250000000,"open":63862.355,"high":63869.035,"low":63841.48,"close":63847.69},{"timestamp":1727250060000,"open":63849.75,"high":63869.92,"low":63824.82,"close":63825.3},{"timestamp":1727250120000,"open":63825.52,"high":63825.52,"low":63804.84,"close":63805.35},{"timestamp":1727250180000,"open":63805.66,"high":63817.13,"low":63805.12,"close":63812.06},{"timestamp":1727250240000,"open":63811.92,"high":63817.775,"low":63809.92,"close":63813.08},{"timestamp":1727250300000,"open":63813.21,"high":63813.21,"low":63794.68,"close":63799.74},{"timestamp":1727250360000,"open":63799.1,"high":63799.74,"low":63773.24,"close":63773.64},{"timestamp":1727250420000,"open":63773.68,"high":63774.18,"low":63771.74,"close":63772.39},{"timestamp":1727250480000,"open":63772.48,"high":63790.05,"low":63771.82,"close":63772.42},{"timestamp":1727250540000,"open":63772.67,"high":63801.365,"low":63772.23,"close":63798.48},{"timestamp":1727250600000,"open":63798.96,"high":63800.2,"low":63792.24,"close":63796.96},{"timestamp":1727250660000,"open":63796.85,"high":63800.26,"low":63791.2,"close":63791.63},{"timestamp":1727250720000,"open":63791.75,"high":63802.13,"low":63791.63,"close":63800.76},{"timestamp":1727250780000,"open":63801.06,"high":63827.48,"low":63800.1,"close":63823.92},{"timestamp":1727250840000,"open":63824.12,"high":63828.04,"low":63823.04,"close":63827.1},{"timestamp":1727250900000,"open":63827.86,"high":63828.54,"low":63826.6,"close":63827},{"timestamp":1727250960000,"open":63826.84,"high":63848.3,"low":63826.62,"close":63848.3},{"timestamp":1727251020000,"open":63847.94,"high":63850.07,"low":63841.44,"close":63848.15},{"timestamp":1727251080000,"open":63847.995,"high":63848.15,"low":63835.28,"close":63845.27},{"timestamp":1727251140000,"open":63845.56,"high":63845.88,"low":63844.24,"close":63844.94},{"timestamp":1727251200000,"open":63845.5,"high":63847.63,"low":63834.46,"close":63839.89},{"timestamp":1727251260000,"open":63840.11,"high":63841.63,"low":63825.92,"close":63841.08},{"timestamp":1727251320000,"open":63840.82,"high":63841.66,"low":63833.4,"close":63834.34},{"timestamp":1727251380000,"open":63834.2,"high":63834.66,"low":63826.99,"close":63827.24},{"timestamp":1727251440000,"open":63827.67,"high":63884.67,"low":63827.1,"close":63879.1},{"timestamp":1727251500000,"open":63878.69,"high":63894.86,"low":63878.69,"close":63879.28},{"timestamp":1727251560000,"open":63879.12,"high":63879.56,"low":63831.5,"close":63832.015},{"timestamp":1727251620000,"open":63832,"high":63839.76,"low":63831.72,"close":63838.64},{"timestamp":1727251680000,"open":63839.34,"high":63839.64,"low":63838.38,"close":63839.18},{"timestamp":1727251740000,"open":63838.64,"high":63839.54,"low":63803.5,"close":63810.52},{"timestamp":1727251800000,"open":63810.15,"high":63818.69,"low":63806.64,"close":63809.77},{"timestamp":1727251860000,"open":63809.26,"high":63824.42,"low":63809.26,"close":63821.51},{"timestamp":1727251920000,"open":63821.58,"high":63826.53,"low":63819.04,"close":63825.9},{"timestamp":1727251980000,"open":63825.82,"high":63826.53,"low":63809.34,"close":63817.96},{"timestamp":1727252040000,"open":63817.75,"high":63833.12,"low":63817.75,"close":63831.32},{"timestamp":1727252100000,"open":63831.04,"high":63849.545,"low":63819.24,"close":63849.545},{"timestamp":1727252160000,"open":63848.72,"high":63872.17,"low":63845.94,"close":63852.3},{"timestamp":1727252220000,"open":63852.61,"high":63852.76,"low":63835.58,"close":63844.655},{"timestamp":1727252280000,"open":63844.78,"high":63845.15,"low":63829.88,"close":63830.22},{"timestamp":1727252340000,"open":63830.92,"high":63841.16,"low":63830.17,"close":63840.38},{"timestamp":1727252400000,"open":63840.39,"high":63840.98,"low":63821.15,"close":63821.35},{"timestamp":1727252460000,"open":63821.48,"high":63824.105,"low":63810.6,"close":63819.035},{"timestamp":1727252520000,"open":63818.74,"high":63862.32,"low":63817.66,"close":63861.18},{"timestamp":1727252580000,"open":63860.7,"high":63862.16,"low":63860.65,"close":63861.64},{"timestamp":1727252640000,"open":63861.54,"high":63889.5,"low":63860.98,"close":63888.79},{"timestamp":1727252700000,"open":63888.88,"high":63903.86,"low":63885.64,"close":63887.87},{"timestamp":1727252760000,"open":63888.5,"high":63914.06,"low":63864.62,"close":63913.62},{"timestamp":1727252820000,"open":63913.76,"high":63914.38,"low":63872.94,"close":63880.06},{"timestamp":1727252880000,"open":63879.64,"high":63881.47,"low":63866.91,"close":63867},{"timestamp":1727252940000,"open":63867.44,"high":63878.315,"low":63866.56,"close":63868.7},{"timestamp":1727253000000,"open":63868.64,"high":63875.22,"low":63861.035,"close":63861.76},{"timestamp":1727253060000,"open":63861.32,"high":63865.14,"low":63857.72,"close":63861.16},{"timestamp":1727253120000,"open":63860.88,"high":63864.26,"low":63850.56,"close":63858.6},{"timestamp":1727253180000,"open":63858.69,"high":63861.01,"low":63857.66,"close":63859.56},{"timestamp":1727253240000,"open":63859.8,"high":63874.875,"low":63842.3,"close":63858.2},{"timestamp":1727253300000,"open":63857.62,"high":63867.395,"low":63856.87,"close":63862.9},{"timestamp":1727253360000,"open":63862.08,"high":63872.76,"low":63862.08,"close":63867.36},{"timestamp":1727253420000,"open":63867.83,"high":63882.16,"low":63867.26,"close":63881.96},{"timestamp":1727253480000,"open":63882.16,"high":63893.15,"low":63871.4,"close":63892.78},{"timestamp":1727253540000,"open":63892.19,"high":63899.1,"low":63892.14,"close":63895.96},{"timestamp":1727253600000,"open":63895.98,"high":63896.61,"low":63874.04,"close":63875.84},{"timestamp":1727253660000,"open":63875.79,"high":63886.42,"low":63871.22,"close":63886.42},{"timestamp":1727253720000,"open":63886.02,"high":63890.39,"low":63879.88,"close":63887.03},{"timestamp":1727253780000,"open":63887.42,"high":63892.67,"low":63883.26,"close":63883.6},{"timestamp":1727253840000,"open":63883.9,"high":63888.47,"low":63883.26,"close":63888.09},{"timestamp":1727253900000,"open":63887.81,"high":63890.83,"low":63884.06,"close":63886.5},{"timestamp":1727253960000,"open":63886.6,"high":63893.575,"low":63884.86,"close":63888.26},{"timestamp":1727254020000,"open":63888.71,"high":63889.29,"low":63887.46,"close":63888.84},{"timestamp":1727254080000,"open":63888.6,"high":63889.74,"low":63855.9,"close":63856.76},{"timestamp":1727254140000,"open":63856.5,"high":63856.96,"low":63852.72,"close":63853.56},{"timestamp":1727254200000,"open":63853.2,"high":63853.56,"low":63837.34,"close":63843.76},{"timestamp":1727254260000,"open":63843.72,"high":63853.395,"low":63842.34,"close":63850.55},{"timestamp":1727254320000,"open":63850.66,"high":63852.64,"low":63850.04,"close":63852.14},{"timestamp":1727254380000,"open":63851.96,"high":63859.43,"low":63850.26,"close":63850.26},{"timestamp":1727254440000,"open":63849.4,"high":63850.26,"low":63807.04,"close":63807.15},{"timestamp":1727254500000,"open":63806.98,"high":63807.15,"low":63762.82,"close":63764.04},{"timestamp":1727254560000,"open":63762.93,"high":63790.41,"low":63762.93,"close":63789.87},{"timestamp":1727254620000,"open":63789.7,"high":63825.1,"low":63789,"close":63824.67},{"timestamp":1727254680000,"open":63824.46,"high":63824.98,"low":63823.58,"close":63824.62},{"timestamp":1727254740000,"open":63824.18,"high":63824.66,"low":63821.61,"close":63822.28},{"timestamp":1727254800000,"open":63822.54,"high":63823.08,"low":63816.6,"close":63819.01},{"timestamp":1727254860000,"open":63818.94,"high":63820.74,"low":63806.68,"close":63807.88},{"timestamp":1727254920000,"open":63807.44,"high":63843.11,"low":63807.3,"close":63840.98},{"timestamp":1727254980000,"open":63840.46,"high":63849.28,"low":63837.81,"close":63848.04},{"timestamp":1727255040000,"open":63849.1,"high":63855.39,"low":63828.25,"close":63838.06},{"timestamp":1727255100000,"open":63838.03,"high":63848.38,"low":63837.27,"close":63847.51},{"timestamp":1727255160000,"open":63847.16,"high":63858.655,"low":63846.49,"close":63852.85},{"timestamp":1727255220000,"open":63853.77,"high":63857.52,"low":63852.7,"close":63856.64},{"timestamp":1727255280000,"open":63857,"high":63858.67,"low":63854.56,"close":63855.76},{"timestamp":1727255340000,"open":63855.56,"high":63858.28,"low":63842.24,"close":63842.57},{"timestamp":1727255400000,"open":63842.86,"high":63859.17,"low":63833.7,"close":63859.08},{"timestamp":1727255460000,"open":63858.36,"high":63859.08,"low":63849.04,"close":63854.56},{"timestamp":1727255520000,"open":63854.19,"high":63861.51,"low":63853.84,"close":63858.35},{"timestamp":1727255580000,"open":63858.21,"high":63866.65,"low":63857.63,"close":63859.56},{"timestamp":1727255640000,"open":63859.92,"high":63872.5,"low":63859.05,"close":63869.2},{"timestamp":1727255700000,"open":63869.4,"high":63869.72,"low":63800.18,"close":63800.18},{"timestamp":1727255760000,"open":63800.33,"high":63829.28,"low":63795.94,"close":63827.49},{"timestamp":1727255820000,"open":63827.71,"high":63829.13,"low":63808.1,"close":63811.94},{"timestamp":1727255880000,"open":63811.76,"high":63819.7,"low":63787.95,"close":63789.14},{"timestamp":1727255940000,"open":63789.62,"high":63798.12,"low":63777.73,"close":63778.18},{"timestamp":1727256000000,"open":63777.97,"high":63778.54,"low":63720.71,"close":63721.28},{"timestamp":1727256060000,"open":63721.53,"high":63751.88,"low":63721.28,"close":63734.49},{"timestamp":1727256120000,"open":63734.2,"high":63734.56,"low":63720.88,"close":63721.15},{"timestamp":1727256180000,"open":63721.88,"high":63734.86,"low":63721.14,"close":63723.94},{"timestamp":1727256240000,"open":63724.5,"high":63733.89,"low":63715.59,"close":63730.78},{"timestamp":1727256300000,"open":63730.34,"high":63744.28,"low":63730.18,"close":63732.72},{"timestamp":1727256360000,"open":63732.56,"high":63735.175,"low":63731.32,"close":63734.19},{"timestamp":1727256420000,"open":63734.4,"high":63764.25,"low":63731.42,"close":63763.26},{"timestamp":1727256480000,"open":63762.88,"high":63763.32,"low":63742.51,"close":63742.82},{"timestamp":1727256540000,"open":63742.84,"high":63743.685,"low":63725.74,"close":63727.37},{"timestamp":1727256600000,"open":63728.08,"high":63748.89,"low":63726.62,"close":63742.49},{"timestamp":1727256660000,"open":63742.61,"high":63760.28,"low":63740.81,"close":63758.68},{"timestamp":1727256720000,"open":63758.42,"high":63759.24,"low":63748.25,"close":63758.1},{"timestamp":1727256780000,"open":63757.89,"high":63758.7,"low":63743.98,"close":63743.98},{"timestamp":1727256840000,"open":63744.04,"high":63785.84,"low":63731.14,"close":63782.19},{"timestamp":1727256900000,"open":63782.54,"high":63815.65,"low":63773.42,"close":63814.89},{"timestamp":1727256960000,"open":63814.99,"high":63815.9,"low":63814.26,"close":63815.46},{"timestamp":1727257020000,"open":63815.18,"high":63815.72,"low":63788.17,"close":63791.02},{"timestamp":1727257080000,"open":63790.76,"high":63793.41,"low":63777.7,"close":63779.96},{"timestamp":1727257140000,"open":63779.7,"high":63780.05,"low":63772.37,"close":63772.37},{"timestamp":1727257200000,"open":63772.61,"high":63776.82,"low":63771.72,"close":63772.49},{"timestamp":1727257260000,"open":63772.8,"high":63776.66,"low":63768.08,"close":63768.615},{"timestamp":1727257320000,"open":63768.09,"high":63769.78,"low":63723.64,"close":63729.32},{"timestamp":1727257380000,"open":63724.07,"high":63733.6,"low":63706.69,"close":63710.97},{"timestamp":1727257440000,"open":63711.97,"high":63711.97,"low":63692.58,"close":63697.96},{"timestamp":1727257500000,"open":63698.45,"high":63711.3,"low":63697.6,"close":63708.64},{"timestamp":1727257560000,"open":63708.89,"high":63709.725,"low":63700.54,"close":63701.07},{"timestamp":1727257620000,"open":63701.12,"high":63712.565,"low":63695.48,"close":63708.42},{"timestamp":1727257680000,"open":63708.36,"high":63727.055,"low":63708.29,"close":63724.33},{"timestamp":1727257740000,"open":63724.76,"high":63725.4,"low":63717.75,"close":63718.54},{"timestamp":1727257800000,"open":63718.48,"high":63718.62,"low":63683.12,"close":63685.625},{"timestamp":1727257860000,"open":63685.995,"high":63686.615,"low":63681.88,"close":63682.58},{"timestamp":1727257920000,"open":63682.64,"high":63711.72,"low":63682.3,"close":63695.1},{"timestamp":1727257980000,"open":63694.98,"high":63710.52,"low":63694.24,"close":63701.14},{"timestamp":1727258040000,"open":63701.42,"high":63701.81,"low":63691.8,"close":63691.8},{"timestamp":1727258100000,"open":63691.79,"high":63692.12,"low":63672.37,"close":63673.09},{"timestamp":1727258160000,"open":63672.8,"high":63673.14,"low":63662.9,"close":63670.94},{"timestamp":1727258220000,"open":63670.68,"high":63712.98,"low":63670.02,"close":63712.27},{"timestamp":1727258280000,"open":63711.88,"high":63712.27,"low":63609.56,"close":63612.42},{"timestamp":1727258340000,"open":63612.18,"high":63614.37,"low":63604.98,"close":63608.02},{"timestamp":1727258400000,"open":63608.08,"high":63642.74,"low":63602.94,"close":63637.415},{"timestamp":1727258460000,"open":63636.585,"high":63668.925,"low":63614.28,"close":63631.86},{"timestamp":1727258520000,"open":63631.94,"high":63646.6,"low":63598.02,"close":63620.05},{"timestamp":1727258580000,"open":63619.145,"high":63626.9,"low":63523.21,"close":63523.21},{"timestamp":1727258640000,"open":63520.295,"high":63523.21,"low":63413.42,"close":63427.76},{"timestamp":1727258700000,"open":63427.91,"high":63473.91,"low":63424.7,"close":63470.285},{"timestamp":1727258760000,"open":63470.965,"high":63493.13,"low":63428.72,"close":63493.13},{"timestamp":1727258820000,"open":63493.015,"high":63554.36,"low":63493.015,"close":63547.2},{"timestamp":1727258880000,"open":63547.36,"high":63547.86,"low":63485.98,"close":63506},{"timestamp":1727258940000,"open":63505.91,"high":63538.2,"low":63505.77,"close":63531},{"timestamp":1727259000000,"open":63531.06,"high":63560.98,"low":63518.46,"close":63559.88},{"timestamp":1727259060000,"open":63560.02,"high":63572.28,"low":63556.39,"close":63571.7},{"timestamp":1727259120000,"open":63572.22,"high":63608.58,"low":63571.7,"close":63608.58},{"timestamp":1727259180000,"open":63609.56,"high":63666.18,"low":63608.58,"close":63654.89},{"timestamp":1727259240000,"open":63654.72,"high":63667.77,"low":63649.34,"close":63651.66},{"timestamp":1727259300000,"open":63651.19,"high":63662.385,"low":63635.48,"close":63657.72},{"timestamp":1727259360000,"open":63658.01,"high":63687.19,"low":63655.275,"close":63687.19},{"timestamp":1727259420000,"open":63686.76,"high":63687.19,"low":63662.92,"close":63667.82},{"timestamp":1727259480000,"open":63668.04,"high":63686.28,"low":63666.99,"close":63671.76},{"timestamp":1727259540000,"open":63671.32,"high":63689.46,"low":63671.32,"close":63688.1},{"timestamp":1727259600000,"open":63688.64,"high":63689.17,"low":63651.21,"close":63651.34},{"timestamp":1727259660000,"open":63651.5,"high":63663.7,"low":63642.35,"close":63642.74},{"timestamp":1727259720000,"open":63642.7,"high":63642.74,"low":63636.1,"close":63636.38},{"timestamp":1727259780000,"open":63636.48,"high":63665.72,"low":63636.2,"close":63655.72},{"timestamp":1727259840000,"open":63655.89,"high":63668.425,"low":63655.12,"close":63657.76},{"timestamp":1727259900000,"open":63657.98,"high":63696.3,"low":63653.46,"close":63695.78},{"timestamp":1727259960000,"open":63695.99,"high":63723.68,"low":63695.45,"close":63723.08},{"timestamp":1727260020000,"open":63722.78,"high":63741.93,"low":63722.66,"close":63738.95},{"timestamp":1727260080000,"open":63739.3,"high":63739.56,"low":63717.06,"close":63717.4},{"timestamp":1727260140000,"open":63717.62,"high":63724.78,"low":63716.96,"close":63722.19},{"timestamp":1727260200000,"open":63722.05,"high":63722.54,"low":63708.36,"close":63708.58},{"timestamp":1727260260000,"open":63708.76,"high":63736.64,"low":63706.72,"close":63707.38},{"timestamp":1727260320000,"open":63707.7,"high":63708.435,"low":63674.28,"close":63696.52},{"timestamp":1727260380000,"open":63696.71,"high":63697.24,"low":63672.79,"close":63677.64},{"timestamp":1727260440000,"open":63677.6,"high":63680.87,"low":63677.2,"close":63679.06},{"timestamp":1727260500000,"open":63678.9,"high":63709.12,"low":63671.02,"close":63681.36},{"timestamp":1727260560000,"open":63681.88,"high":63684.86,"low":63676.28,"close":63676.72},{"timestamp":1727260620000,"open":63677.28,"high":63677.39,"low":63654.6,"close":63655.44},{"timestamp":1727260680000,"open":63655.42,"high":63683.965,"low":63654.79,"close":63680.54},{"timestamp":1727260740000,"open":63680.22,"high":63680.54,"low":63665.76,"close":63666.84},{"timestamp":1727260800000,"open":63666.96,"high":63667.2,"low":63655.68,"close":63656.88},{"timestamp":1727260860000,"open":63655.68,"high":63656.96,"low":63645.14,"close":63645.6},{"timestamp":1727260920000,"open":63645.65,"high":63670.745,"low":63635.59,"close":63660.99},{"timestamp":1727260980000,"open":63660.89,"high":63671.485,"low":63658.9,"close":63670.08},{"timestamp":1727261040000,"open":63670.5,"high":63690.3,"low":63670.08,"close":63682.49},{"timestamp":1727261100000,"open":63682.78,"high":63682.99,"low":63652.16,"close":63664.725},{"timestamp":1727261160000,"open":63664.84,"high":63669.1,"low":63651.28,"close":63652.19},{"timestamp":1727261220000,"open":63652.22,"high":63653.46,"low":63632.12,"close":63632.17},{"timestamp":1727261280000,"open":63632.4,"high":63634.19,"low":63603.41,"close":63605.56},{"timestamp":1727261340000,"open":63605.75,"high":63632.4,"low":63605.56,"close":63631.02},{"timestamp":1727261400000,"open":63631.08,"high":63662.84,"low":63628.18,"close":63662.46},{"timestamp":1727261460000,"open":63662.11,"high":63665.5,"low":63658.02,"close":63658.02},{"timestamp":1727261520000,"open":63657.97,"high":63658.36,"low":63605.31,"close":63605.84},{"timestamp":1727261580000,"open":63605.56,"high":63612.54,"low":63605.56,"close":63611.29},{"timestamp":1727261640000,"open":63611.44,"high":63625.98,"low":63604.83,"close":63608.32},{"timestamp":1727261700000,"open":63608.16,"high":63626.315,"low":63608.08,"close":63615.88},{"timestamp":1727261760000,"open":63616.02,"high":63617.55,"low":63613.26,"close":63615.74},{"timestamp":1727261820000,"open":63616.28,"high":63616.81,"low":63611.365,"close":63616.02},{"timestamp":1727261880000,"open":63615.13,"high":63617.57,"low":63607.38,"close":63608.87},{"timestamp":1727261940000,"open":63609.29,"high":63632.36,"low":63608.32,"close":63630.96},{"timestamp":1727262000000,"open":63630.57,"high":63643.18,"low":63627.96,"close":63635.4},{"timestamp":1727262060000,"open":63635.39,"high":63638.58,"low":63630.66,"close":63636.05},{"timestamp":1727262120000,"open":63636.14,"high":63640.04,"low":63630.96,"close":63631.74},{"timestamp":1727262180000,"open":63631.14,"high":63631.74,"low":63604.1,"close":63605},{"timestamp":1727262240000,"open":63605.2,"high":63613.14,"low":63603.82,"close":63607.8},{"timestamp":1727262300000,"open":63607.96,"high":63608.07,"low":63589.26,"close":63589.62},{"timestamp":1727262360000,"open":63589.86,"high":63598.03,"low":63584.31,"close":63596.06},{"timestamp":1727262420000,"open":63596.12,"high":63599.04,"low":63594.3,"close":63596.86},{"timestamp":1727262480000,"open":63596.96,"high":63597.68,"low":63569.38,"close":63569.76},{"timestamp":1727262540000,"open":63569.92,"high":63587.8,"low":63565.58,"close":63581.38},{"timestamp":1727262600000,"open":63580.145,"high":63612.28,"low":63572.07,"close":63608.71},{"timestamp":1727262660000,"open":63608.8,"high":63609.28,"low":63579.32,"close":63580.18},{"timestamp":1727262720000,"open":63580.3,"high":63591.895,"low":63571.74,"close":63572.62},{"timestamp":1727262780000,"open":63572.75,"high":63579.99,"low":63565.14,"close":63570.17},{"timestamp":1727262840000,"open":63569.97,"high":63588.43,"low":63565.7,"close":63585.265},{"timestamp":1727262900000,"open":63584.965,"high":63598.92,"low":63580.825,"close":63585.95},{"timestamp":1727262960000,"open":63586.545,"high":63604.9,"low":63585.95,"close":63603.05},{"timestamp":1727263020000,"open":63602.71,"high":63603.82,"low":63591.94,"close":63595.26},{"timestamp":1727263080000,"open":63595.36,"high":63595.38,"low":63586.485,"close":63594.18},{"timestamp":1727263140000,"open":63594.12,"high":63594.18,"low":63568.07,"close":63571.17},{"timestamp":1727263200000,"open":63571.18,"high":63574.04,"low":63564.73,"close":63565.16},{"timestamp":1727263260000,"open":63564.91,"high":63565.44,"low":63556.02,"close":63556.71},{"timestamp":1727263320000,"open":63556.29,"high":63557.82,"low":63542.27,"close":63543.02},{"timestamp":1727263380000,"open":63543.25,"high":63543.82,"low":63526.57,"close":63528.93},{"timestamp":1727263440000,"open":63528.98,"high":63529.88,"low":63525.84,"close":63526.4},{"timestamp":1727263500000,"open":63526.34,"high":63536.195,"low":63503.9,"close":63535.4},{"timestamp":1727263560000,"open":63535.36,"high":63583.94,"low":63534.94,"close":63583.94},{"timestamp":1727263620000,"open":63587.405,"high":63620.82,"low":63583.94,"close":63620.31},{"timestamp":1727263680000,"open":63621.04,"high":63639.08,"low":63620.31,"close":63635.02},{"timestamp":1727263740000,"open":63634.51,"high":63647,"low":63634.42,"close":63642.66},{"timestamp":1727263800000,"open":63642.78,"high":63644.51,"low":63632.38,"close":63643.92},{"timestamp":1727263860000,"open":63644.04,"high":63713.58,"low":63643.75,"close":63688.64},{"timestamp":1727263920000,"open":63688.88,"high":63690.96,"low":63678.135,"close":63678.845},{"timestamp":1727263980000,"open":63678.85,"high":63717.39,"low":63667.97,"close":63712.36},{"timestamp":1727264040000,"open":63712.2,"high":63712.6,"low":63678.14,"close":63678.7},{"timestamp":1727264100000,"open":63678.705,"high":63718.19,"low":63678.38,"close":63717.36},{"timestamp":1727264160000,"open":63717.28,"high":63725,"low":63706.04,"close":63724.68},{"timestamp":1727264220000,"open":63724.44,"high":63739.8,"low":63723.76,"close":63738.89},{"timestamp":1727264280000,"open":63738.83,"high":63739.46,"low":63732.54,"close":63737.3},{"timestamp":1727264340000,"open":63737.62,"high":63741.34,"low":63736.56,"close":63740.29},{"timestamp":1727264400000,"open":63740.1,"high":63741.51,"low":63737.7,"close":63738.45},{"timestamp":1727264460000,"open":63738.44,"high":63750.02,"low":63737.72,"close":63746.82},{"timestamp":1727264520000,"open":63747.2,"high":63773.71,"low":63746.44,"close":63773.5},{"timestamp":1727264580000,"open":63773.75,"high":63823.995,"low":63773.3,"close":63820.415},{"timestamp":1727264640000,"open":63820.405,"high":63820.415,"low":63770.5,"close":63771.1},{"timestamp":1727264700000,"open":63770.4,"high":63771.53,"low":63700.35,"close":63711.69},{"timestamp":1727264760000,"open":63711.98,"high":63742.63,"low":63711.17,"close":63738.81},{"timestamp":1727264820000,"open":63738.85,"high":63743.1,"low":63711.4,"close":63733.58},{"timestamp":1727264880000,"open":63733.78,"high":63746.6,"low":63732.62,"close":63744.36},{"timestamp":1727264940000,"open":63743.86,"high":63753.09,"low":63740.16,"close":63751.4},{"timestamp":1727265000000,"open":63751.52,"high":63751.92,"low":63718.505,"close":63726.36},{"timestamp":1727265060000,"open":63725.3,"high":63738.985,"low":63724.86,"close":63727.22},{"timestamp":1727265120000,"open":63727.54,"high":63744.35,"low":63723.94,"close":63743.6},{"timestamp":1727265180000,"open":63743.68,"high":63764.58,"low":63743.37,"close":63764.42},{"timestamp":1727265240000,"open":63764.34,"high":63806.54,"low":63764.06,"close":63806.54},{"timestamp":1727265300000,"open":63806.06,"high":63811.6,"low":63793.285,"close":63808.87},{"timestamp":1727265360000,"open":63809.55,"high":63832.07,"low":63808.78,"close":63829.73},{"timestamp":1727265420000,"open":63829.68,"high":63838,"low":63829.28,"close":63834.82},{"timestamp":1727265480000,"open":63834.94,"high":63838.26,"low":63832.07,"close":63837.22},{"timestamp":1727265540000,"open":63837.46,"high":63841.89,"low":63835.77,"close":63836.52},{"timestamp":1727265600000,"open":63836.68,"high":63837.16,"low":63811.735,"close":63813.97},{"timestamp":1727265660000,"open":63813.39,"high":63838.06,"low":63801.98,"close":63801.98},{"timestamp":1727265720000,"open":63802.62,"high":63807.85,"low":63789.27,"close":63790.74},{"timestamp":1727265780000,"open":63790.45,"high":63790.74,"low":63767.06,"close":63777.95},{"timestamp":1727265840000,"open":63777.97,"high":63795.1,"low":63777.66,"close":63780.55},{"timestamp":1727265900000,"open":63780.3,"high":63797.8,"low":63777.24,"close":63778.76},{"timestamp":1727265960000,"open":63778.96,"high":63800.55,"low":63778.75,"close":63796.96},{"timestamp":1727266020000,"open":63797.26,"high":63825.01,"low":63796.96,"close":63821.12},{"timestamp":1727266080000,"open":63820.86,"high":63823.305,"low":63777.63,"close":63777.63},{"timestamp":1727266140000,"open":63776.44,"high":63777.63,"low":63733.35,"close":63733.35},{"timestamp":1727266200000,"open":63733.065,"high":63733.35,"low":63719.93,"close":63725.28},{"timestamp":1727266260000,"open":63725.36,"high":63740.785,"low":63723.98,"close":63730.48},{"timestamp":1727266320000,"open":63730.42,"high":63740.585,"low":63726.65,"close":63736.78},{"timestamp":1727266380000,"open":63737.13,"high":63766.34,"low":63735.98,"close":63765.82},{"timestamp":1727266440000,"open":63765.68,"high":63783.37,"low":63765.44,"close":63770.02},{"timestamp":1727266500000,"open":63769.83,"high":63798.78,"low":63757.08,"close":63796.7},{"timestamp":1727266560000,"open":63796.41,"high":63797.96,"low":63788.1,"close":63794.12},{"timestamp":1727266620000,"open":63794.4,"high":63831.34,"low":63793.29,"close":63820.66},{"timestamp":1727266680000,"open":63820.25,"high":63820.66,"low":63815.65,"close":63815.65},{"timestamp":1727266740000,"open":63816.04,"high":63816.49,"low":63773.7,"close":63773.92},{"timestamp":1727266800000,"open":63774.37,"high":63763.91,"low":63762.9,"close":63763.3},{"timestamp":1727266860000,"open":63763.86,"high":63788.64,"low":63763.21,"close":63788.62},{"timestamp":1727266920000,"open":63788.88,"high":63821.22,"low":63788.62,"close":63816.02},{"timestamp":1727266980000,"open":63815.8,"high":63816.34,"low":63795.26,"close":63798.24},{"timestamp":1727267040000,"open":63798.32,"high":63807.025,"low":63795.32,"close":63805.5},{"timestamp":1727267100000,"open":63805.6,"high":63821.54,"low":63799.17,"close":63816.98},{"timestamp":1727267160000,"open":63816.82,"high":63818.83,"low":63803.99,"close":63804.17},{"timestamp":1727267220000,"open":63803.62,"high":63804.17,"low":63776.66,"close":63777.5},{"timestamp":1727267280000,"open":63777.58,"high":63791.735,"low":63776.35,"close":63776.35},{"timestamp":1727267340000,"open":63775.54,"high":63780.08,"low":63773.73,"close":63777.56},{"timestamp":1727267400000,"open":63776.75,"high":63780.06,"low":63772.82,"close":63776.17},{"timestamp":1727267460000,"open":63776.5,"high":63795.575,"low":63772.18,"close":63791.14},{"timestamp":1727267520000,"open":63791.22,"high":63792.06,"low":63754.96,"close":63755.11},{"timestamp":1727267580000,"open":63755.25,"high":63755.25,"low":63737.175,"close":63738.66},{"timestamp":1727267640000,"open":63738.67,"high":63740.135,"low":63722.42,"close":63723.51},{"timestamp":1727267700000,"open":63723.23,"high":63723.51,"low":63716.88,"close":63717.18},{"timestamp":1727267760000,"open":63717.24,"high":63728.98,"low":63717.06,"close":63719.05},{"timestamp":1727267820000,"open":63718.56,"high":63719.925,"low":63690.56,"close":63691.06},{"timestamp":1727267880000,"open":63691.24,"high":63691.32,"low":63688.66,"close":63688.66},{"timestamp":1727267940000,"open":63689.12,"high":63729.3,"low":63688.66,"close":63728.31},{"timestamp":1727268000000,"open":63728.4,"high":63728.4,"low":63713.78,"close":63714.83},{"timestamp":1727268060000,"open":63715,"high":63715.26,"low":63698.9,"close":63699.81},{"timestamp":1727268120000,"open":63699.42,"high":63729.3,"low":63690.24,"close":63729},{"timestamp":1727268180000,"open":63728.78,"high":63770.28,"low":63727.62,"close":63768.06},{"timestamp":1727268240000,"open":63768.49,"high":63768.92,"low":63735,"close":63735.99},{"timestamp":1727268300000,"open":63736.5,"high":63749.08,"low":63723.64,"close":63746.655},{"timestamp":1727268360000,"open":63746.64,"high":63746.655,"low":63694.56,"close":63695.18},{"timestamp":1727268420000,"open":63694.92,"high":63695.18,"low":63689.8,"close":63689.87},{"timestamp":1727268480000,"open":63690.06,"high":63690.6,"low":63660.68,"close":63665.34},{"timestamp":1727268540000,"open":63665.18,"high":63665.38,"low":63622.98,"close":63625.34},{"timestamp":1727268600000,"open":63625.4,"high":63639.41,"low":63625.02,"close":63636.32},{"timestamp":1727268660000,"open":63636.56,"high":63639.825,"low":63618.92,"close":63633.29},{"timestamp":1727268720000,"open":63633.24,"high":63654.35,"low":63632.52,"close":63654.16},{"timestamp":1727268780000,"open":63653.73,"high":63668.36,"low":63653.33,"close":63663.85},{"timestamp":1727268840000,"open":63664.36,"high":63666.76,"low":63639.9,"close":63643.69},{"timestamp":1727268900000,"open":63644.32,"high":63644.48,"low":63630.76,"close":63638.12},{"timestamp":1727268960000,"open":63637.16,"high":63673.89,"low":63637.16,"close":63673.08},{"timestamp":1727269020000,"open":63672.44,"high":63704.04,"low":63668.72,"close":63695.08},{"timestamp":1727269080000,"open":63694.89,"high":63700.715,"low":63620.88,"close":63621.7},{"timestamp":1727269140000,"open":63621.56,"high":63622.44,"low":63598.94,"close":63599.49},{"timestamp":1727269200000,"open":63599.66,"high":63603.085,"low":63576.88,"close":63580.73},{"timestamp":1727269260000,"open":63580.89,"high":63589.22,"low":63567.26,"close":63570.16},{"timestamp":1727269320000,"open":63569.69,"high":63570.16,"low":63518.38,"close":63518.88},{"timestamp":1727269380000,"open":63518.72,"high":63594.1,"low":63518.38,"close":63592.505},{"timestamp":1727269440000,"open":63592.31,"high":63653.54,"low":63591.32,"close":63652.9},{"timestamp":1727269500000,"open":63652.72,"high":63652.9,"low":63636.82,"close":63641.86},{"timestamp":1727269560000,"open":63642.49,"high":63644.64,"low":63629.46,"close":63634.5},{"timestamp":1727269620000,"open":63634.46,"high":63637.43,"low":63616.82,"close":63622.84},{"timestamp":1727269680000,"open":63623.44,"high":63631.6,"low":63622.22,"close":63630.74},{"timestamp":1727269740000,"open":63630.86,"high":63631.36,"low":63565.735,"close":63589.85},{"timestamp":1727269800000,"open":63589.94,"high":63610.06,"low":63582.36,"close":63593.75},{"timestamp":1727269860000,"open":63594.02,"high":63594.24,"low":63561.495,"close":63570.56},{"timestamp":1727269920000,"open":63570.54,"high":63570.94,"low":63517.62,"close":63518.05},{"timestamp":1727269980000,"open":63518.56,"high":63518.7,"low":63505.48,"close":63511.89},{"timestamp":1727270040000,"open":63511.62,"high":63511.89,"low":63490.99,"close":63493.885},{"timestamp":1727270100000,"open":63493.69,"high":63502.66,"low":63492.6,"close":63500.33},{"timestamp":1727270160000,"open":63500.12,"high":63506.68,"low":63499.23,"close":63506.45},{"timestamp":1727270220000,"open":63506.11,"high":63547.41,"low":63502.66,"close":63537.1},{"timestamp":1727270280000,"open":63537.22,"high":63537.4,"low":63499.56,"close":63515.21},{"timestamp":1727270340000,"open":63515.23,"high":63551.14,"low":63512.05,"close":63540.26},{"timestamp":1727270400000,"open":63539.82,"high":63540.32,"low":63491.41,"close":63491.94},{"timestamp":1727270460000,"open":63491.98,"high":63492.29,"low":63437.98,"close":63462.56},{"timestamp":1727270520000,"open":63461.9,"high":63499.715,"low":63454.06,"close":63492.62},{"timestamp":1727270580000,"open":63492.44,"high":63492.78,"low":63473.84,"close":63480.32},{"timestamp":1727270640000,"open":63480.58,"high":63482.65,"low":63455.93,"close":63459.545},{"timestamp":1727270700000,"open":63461.375,"high":63490.215,"low":63447.885,"close":63473.32},{"timestamp":1727270760000,"open":63473.315,"high":63516.555,"low":63456.62,"close":63513.74},{"timestamp":1727270820000,"open":63513.08,"high":63538.485,"low":63512.035,"close":63534.28},{"timestamp":1727270880000,"open":63534.56,"high":63551,"low":63529.02,"close":63550.4},{"timestamp":1727270940000,"open":63550.35,"high":63558.975,"low":63525.82,"close":63534.86},{"timestamp":1727271000000,"open":63535.44,"high":63547.37,"low":63486.61,"close":63543.8},{"timestamp":1727271060000,"open":63544.41,"high":63554.81,"low":63458.94,"close":63484.28},{"timestamp":1727271120000,"open":63483.94,"high":63500.41,"low":63441.83,"close":63486.3},{"timestamp":1727271180000,"open":63487.5,"high":63579.78,"low":63486.3,"close":63579.46},{"timestamp":1727271240000,"open":63579.68,"high":63615.66,"low":63543.82,"close":63561.59},{"timestamp":1727271300000,"open":63561.83,"high":63569.265,"low":63506.105,"close":63556.735},{"timestamp":1727271360000,"open":63555.7,"high":63609,"low":63541.925,"close":63601.36},{"timestamp":1727271420000,"open":63601.64,"high":63612.16,"low":63589.98,"close":63611.66},{"timestamp":1727271480000,"open":63611.74,"high":63612.66,"low":63535.54,"close":63536.6},{"timestamp":1727271540000,"open":63534.855,"high":63576.97,"low":63533.635,"close":63557.32},{"timestamp":1727271600000,"open":63557.11,"high":63563.29,"low":63343.7,"close":63397.065},{"timestamp":1727271660000,"open":63395.84,"high":63430.95,"low":63350.52,"close":63370.55},{"timestamp":1727271720000,"open":63371.16,"high":63383.5,"low":63318.305,"close":63382.9},{"timestamp":1727271780000,"open":63383.08,"high":63468.56,"low":63380.52,"close":63452.71},{"timestamp":1727271840000,"open":63453.19,"high":63463.62,"low":63394.84,"close":63428.06},{"timestamp":1727271900000,"open":63430.845,"high":63521.28,"low":63428.06,"close":63521.28},{"timestamp":1727271960000,"open":63521.1,"high":63544.52,"low":63516.74,"close":63537.35},{"timestamp":1727272020000,"open":63535.71,"high":63598.615,"low":63535.71,"close":63598.3},{"timestamp":1727272080000,"open":63610.995,"high":63628.5,"low":63591.34,"close":63627.76},{"timestamp":1727272140000,"open":63627.93,"high":63636.81,"low":63623.92,"close":63635.85},{"timestamp":1727272200000,"open":63641.885,"high":63682.82,"low":63617.3,"close":63617.3},{"timestamp":1727272260000,"open":63619.045,"high":63619.67,"low":63526.46,"close":63528.28},{"timestamp":1727272320000,"open":63531.31,"high":63589.83,"low":63528.28,"close":63570.86},{"timestamp":1727272380000,"open":63571.2,"high":63657.81,"low":63569.395,"close":63654.13},{"timestamp":1727272440000,"open":63654.06,"high":63678.74,"low":63654.06,"close":63678.16},{"timestamp":1727272500000,"open":63678.32,"high":63681.5,"low":63651.66,"close":63652.48},{"timestamp":1727272560000,"open":63652.91,"high":63734.72,"low":63652.48,"close":63734.72},{"timestamp":1727272620000,"open":63734.57,"high":63750.56,"low":63728.54,"close":63740.28},{"timestamp":1727272680000,"open":63741.44,"high":63757.28,"low":63737.34,"close":63741.78},{"timestamp":1727272740000,"open":63742.28,"high":63756.19,"low":63729.31,"close":63755.12},{"timestamp":1727272800000,"open":63754.68,"high":63798.76,"low":63754.58,"close":63760.46},{"timestamp":1727272860000,"open":63760.475,"high":63775.71,"low":63718.81,"close":63743.74},{"timestamp":1727272920000,"open":63743.7,"high":63818.28,"low":63736.93,"close":63780.07},{"timestamp":1727272980000,"open":63779.34,"high":63785.585,"low":63725.895,"close":63726.555},{"timestamp":1727273040000,"open":63725.48,"high":63744.61,"low":63698.94,"close":63708.94},{"timestamp":1727273100000,"open":63709.9,"high":63744.595,"low":63682.4,"close":63737.48},{"timestamp":1727273160000,"open":63737.28,"high":63767.94,"low":63712.675,"close":63757.76},{"timestamp":1727273220000,"open":63757.65,"high":63788.71,"low":63737.56,"close":63756.34},{"timestamp":1727273280000,"open":63755.5,"high":63842.53,"low":63753.74,"close":63841.89},{"timestamp":1727273340000,"open":63842.42,"high":63858.61,"low":63815.44,"close":63826.14},{"timestamp":1727273400000,"open":63827.66,"high":63837.86,"low":63760.03,"close":63760.03},{"timestamp":1727273460000,"open":63758.51,"high":63760.03,"low":63711.7,"close":63718.01},{"timestamp":1727273520000,"open":63718.31,"high":63753.08,"low":63694.45,"close":63745.44},{"timestamp":1727273580000,"open":63745.67,"high":63758.57,"low":63707.58,"close":63709.98},{"timestamp":1727273640000,"open":63710.5,"high":63774.92,"low":63709.91,"close":63763.925},{"timestamp":1727273700000,"open":63764.045,"high":63789.58,"low":63737.84,"close":63740.445},{"timestamp":1727273760000,"open":63741.46,"high":63813.505,"low":63738.2,"close":63813.185},{"timestamp":1727273820000,"open":63815.41,"high":63851.76,"low":63781.045,"close":63782.89},{"timestamp":1727273880000,"open":63783.05,"high":63833.825,"low":63779.74,"close":63817.425},{"timestamp":1727273940000,"open":63819.23,"high":63822.675,"low":63783.55,"close":63793.08},{"timestamp":1727274000000,"open":63792.86,"high":63817.95,"low":63761.535,"close":63765.82},{"timestamp":1727274060000,"open":63765.77,"high":63789.03,"low":63727.22,"close":63778.82},{"timestamp":1727274120000,"open":63783.175,"high":63806.28,"low":63732.4,"close":63788.54},{"timestamp":1727274180000,"open":63787.58,"high":63853.06,"low":63787.58,"close":63824.22},{"timestamp":1727274240000,"open":63825.445,"high":63851.48,"low":63793.61,"close":63796.82},{"timestamp":1727274300000,"open":63797.09,"high":63851.32,"low":63777.41,"close":63850.74},{"timestamp":1727274360000,"open":63850.96,"high":63853.2,"low":63697.485,"close":63705.78},{"timestamp":1727274420000,"open":63705.46,"high":63776.44,"low":63678.335,"close":63763.64},{"timestamp":1727274480000,"open":63763.34,"high":63778.275,"low":63747.16,"close":63749.49},{"timestamp":1727274540000,"open":63748.89,"high":63749.49,"low":63698.59,"close":63702.48},{"timestamp":1727274600000,"open":63702.41,"high":63709.015,"low":63645.34,"close":63689.62},{"timestamp":1727274660000,"open":63691.56,"high":63732.24,"low":63676.155,"close":63728.2},{"timestamp":1727274720000,"open":63728.04,"high":63760.825,"low":63715.34,"close":63746.28},{"timestamp":1727274780000,"open":63745.94,"high":63766.95,"low":63720.1,"close":63738.39},{"timestamp":1727274840000,"open":63738.63,"high":63820.92,"low":63738.075,"close":63809.2},{"timestamp":1727274900000,"open":63809.94,"high":63839.3,"low":63772.5,"close":63838.92},{"timestamp":1727274960000,"open":63838.76,"high":63839.44,"low":63817.09,"close":63838.91},{"timestamp":1727275020000,"open":63838.51,"high":63842.94,"low":63833.57,"close":63842.06},{"timestamp":1727275080000,"open":63842.43,"high":63879.2,"low":63841.94,"close":63878.44},{"timestamp":1727275140000,"open":63878.42,"high":63881.8,"low":63841.54,"close":63867.6},{"timestamp":1727275200000,"open":63868.18,"high":63868.18,"low":63830.18,"close":63848.45},{"timestamp":1727275260000,"open":63846.425,"high":63860.75,"low":63814.98,"close":63842.04},{"timestamp":1727275320000,"open":63842.29,"high":63876.61,"low":63822.595,"close":63876.26},{"timestamp":1727275380000,"open":63875.98,"high":63876.6,"low":63817.7,"close":63830.64},{"timestamp":1727275440000,"open":63830.31,"high":63839.52,"low":63802.84,"close":63816.32},{"timestamp":1727275500000,"open":63816.59,"high":63836,"low":63772.62,"close":63778.58},{"timestamp":1727275560000,"open":63778.78,"high":63807.16,"low":63775.42,"close":63807.16},{"timestamp":1727275620000,"open":63807.15,"high":63832.705,"low":63776.42,"close":63777.32},{"timestamp":1727275680000,"open":63777.5,"high":63777.82,"low":63692.56,"close":63709.53},{"timestamp":1727275740000,"open":63710.06,"high":63728.24,"low":63687.78,"close":63726.24},{"timestamp":1727275800000,"open":63724.035,"high":63778.76,"low":63693.54,"close":63753.445},{"timestamp":1727275860000,"open":63753.775,"high":63777.94,"low":63745.45,"close":63745.5},{"timestamp":1727275920000,"open":63746.12,"high":63747.72,"low":63695.85,"close":63721.15},{"timestamp":1727275980000,"open":63720.82,"high":63771.27,"low":63715.42,"close":63762.14},{"timestamp":1727276040000,"open":63761.68,"high":63789.49,"low":63759.35,"close":63780},{"timestamp":1727276100000,"open":63780.26,"high":63839.69,"low":63778.27,"close":63839.32},{"timestamp":1727276160000,"open":63838.78,"high":63893.14,"low":63838.78,"close":63863.18},{"timestamp":1727276220000,"open":63867.76,"high":63888.61,"low":63847.52,"close":63886.035},{"timestamp":1727276280000,"open":63885.63,"high":63890.73,"low":63852.48,"close":63875.435},{"timestamp":1727276340000,"open":63875.16,"high":63934.87,"low":63873.58,"close":63931.13},{"timestamp":1727276400000,"open":63931,"high":63947.65,"low":63910.36,"close":63930.79},{"timestamp":1727276460000,"open":63930.64,"high":63944.18,"low":63906.03,"close":63943.25},{"timestamp":1727276520000,"open":63943.22,"high":63943.25,"low":63912.12,"close":63923.04},{"timestamp":1727276580000,"open":63924.295,"high":63947.51,"low":63918.13,"close":63947.02},{"timestamp":1727276640000,"open":63946.68,"high":63963.44,"low":63943.1,"close":63962.66},{"timestamp":1727276700000,"open":63962.96,"high":63987.26,"low":63942.3,"close":63942.74},{"timestamp":1727276760000,"open":63942.2,"high":63957.225,"low":63931.04,"close":63947.82},{"timestamp":1727276820000,"open":63948.13,"high":63981.62,"low":63947.82,"close":63980.22},{"timestamp":1727276880000,"open":63980.16,"high":63981.24,"low":63912.395,"close":63925.51},{"timestamp":1727276940000,"open":63932.61,"high":63985.16,"low":63925.51,"close":63976.4},{"timestamp":1727277000000,"open":63980.38,"high":63984.28,"low":63916.19,"close":63916.19},{"timestamp":1727277060000,"open":63917.52,"high":63939.205,"low":63891.04,"close":63919.68},{"timestamp":1727277120000,"open":63919.38,"high":63925.605,"low":63858.295,"close":63879.795},{"timestamp":1727277180000,"open":63882.76,"high":63890.92,"low":63859.28,"close":63860.82},{"timestamp":1727277240000,"open":63861.11,"high":63876.13,"low":63828.26,"close":63847.19},{"timestamp":1727277300000,"open":63852.96,"high":63867.6,"low":63784.36,"close":63785.005},{"timestamp":1727277360000,"open":63787.01,"high":63800.04,"low":63762.27,"close":63762.42},{"timestamp":1727277420000,"open":63762.1,"high":63820.865,"low":63761.94,"close":63809.635},{"timestamp":1727277480000,"open":63809.63,"high":63868.67,"low":63809.63,"close":63864.935},{"timestamp":1727277540000,"open":63864.925,"high":63895.59,"low":63849.39,"close":63886.12},{"timestamp":1727277600000,"open":63887.235,"high":63899.905,"low":63849.405,"close":63856.96},{"timestamp":1727277660000,"open":63857.445,"high":63875.6,"low":63853.46,"close":63860.88},{"timestamp":1727277720000,"open":63863.095,"high":63919.885,"low":63860.88,"close":63913.18},{"timestamp":1727277780000,"open":63913.27,"high":63958.68,"low":63907.39,"close":63945.17},{"timestamp":1727277840000,"open":63945.265,"high":63947.87,"low":63887.395,"close":63887.73},{"timestamp":1727277900000,"open":63887.395,"high":63887.73,"low":63857.43,"close":63866.38},{"timestamp":1727277960000,"open":63865.56,"high":63889.12,"low":63856.84,"close":63866.84},{"timestamp":1727278020000,"open":63867.03,"high":63893.52,"low":63856.38,"close":63869.86},{"timestamp":1727278080000,"open":63871.19,"high":63890.29,"low":63814.045,"close":63814.045},{"timestamp":1727278140000,"open":63813.38,"high":63819.69,"low":63794.89,"close":63799.51},{"timestamp":1727278200000,"open":63799.42,"high":63799.51,"low":63760.85,"close":63769.4},{"timestamp":1727278260000,"open":63768.405,"high":63793.425,"low":63766.745,"close":63783.02},{"timestamp":1727278320000,"open":63783.08,"high":63795.96,"low":63758.6,"close":63759.81},{"timestamp":1727278380000,"open":63759.68,"high":63764.63,"low":63730.28,"close":63741.405},{"timestamp":1727278440000,"open":63735.92,"high":63741.405,"low":63672.78,"close":63688.86},{"timestamp":1727278500000,"open":63690.615,"high":63738.1,"low":63674.98,"close":63723.46},{"timestamp":1727278560000,"open":63723.29,"high":63774.74,"low":63723.29,"close":63772.92},{"timestamp":1727278620000,"open":63772.815,"high":63828.59,"low":63757.36,"close":63822.62},{"timestamp":1727278680000,"open":63821.82,"high":63868.1,"low":63820.04,"close":63855.73},{"timestamp":1727278740000,"open":63855.66,"high":63858.1,"low":63806.605,"close":63809.775},{"timestamp":1727278800000,"open":63809.58,"high":63843.31,"low":63809.58,"close":63833.81},{"timestamp":1727278860000,"open":63833.86,"high":63834.73,"low":63796.115,"close":63802.99},{"timestamp":1727278920000,"open":63803.06,"high":63835.78,"low":63801.65,"close":63801.86},{"timestamp":1727278980000,"open":63802.2,"high":63802.58,"low":63765.76,"close":63766},{"timestamp":1727279040000,"open":63765.56,"high":63781.14,"low":63747.52,"close":63780.62},{"timestamp":1727279100000,"open":63780.6,"high":63780.62,"low":63744.02,"close":63751.18},{"timestamp":1727279160000,"open":63750.61,"high":63793.015,"low":63750.61,"close":63782.7},{"timestamp":1727279220000,"open":63782.74,"high":63782.74,"low":63705.88,"close":63706.07},{"timestamp":1727279280000,"open":63706.39,"high":63711.805,"low":63671.64,"close":63672.54},{"timestamp":1727279340000,"open":63672.7,"high":63674.92,"low":63642.97,"close":63660.07},{"timestamp":1727279400000,"open":63659.64,"high":63665.97,"low":63655.68,"close":63659.28},{"timestamp":1727279460000,"open":63659,"high":63684.79,"low":63658.77,"close":63662.64},{"timestamp":1727279520000,"open":63664.82,"high":63665.9,"low":63582.5,"close":63640.98},{"timestamp":1727279580000,"open":63640.6,"high":63653.42,"low":63599.33,"close":63599.99},{"timestamp":1727279640000,"open":63599.335,"high":63623.015,"low":63593.255,"close":63610.66},{"timestamp":1727279700000,"open":63610.005,"high":63610.66,"low":63574.05,"close":63574.4},{"timestamp":1727279760000,"open":63570.965,"high":63574.4,"low":63489.2,"close":63533.74},{"timestamp":1727279820000,"open":63533.485,"high":63533.74,"low":63458.12,"close":63463.77},{"timestamp":1727279880000,"open":63465.785,"high":63497.67,"low":63463.77,"close":63481.505},{"timestamp":1727279940000,"open":63482.935,"high":63512.9,"low":63481.505,"close":63498.825},{"timestamp":1727280000000,"open":63498.44,"high":63522.845,"low":63476.94,"close":63522.185},{"timestamp":1727280060000,"open":63521.19,"high":63548.56,"low":63511.265,"close":63544.28},{"timestamp":1727280120000,"open":63547.67,"high":63562.6,"low":63500.81,"close":63501.875},{"timestamp":1727280180000,"open":63505.85,"high":63545.415,"low":63478.73,"close":63478.945},{"timestamp":1727280240000,"open":63478.455,"high":63490.67,"low":63463.69,"close":63484.84},{"timestamp":1727280300000,"open":63484.29,"high":63487.79,"low":63464.49,"close":63468.72},{"timestamp":1727280360000,"open":63469.74,"high":63524.36,"low":63467.48,"close":63524.04},{"timestamp":1727280420000,"open":63524.83,"high":63576.68,"low":63524.04,"close":63550.83},{"timestamp":1727280480000,"open":63550.82,"high":63609.685,"low":63550.795,"close":63602.54},{"timestamp":1727280540000,"open":63603.49,"high":63648.08,"low":63602.515,"close":63630.26},{"timestamp":1727280600000,"open":63630.72,"high":63643.945,"low":63610.15,"close":63610.15},{"timestamp":1727280660000,"open":63610.485,"high":63624.46,"low":63562.97,"close":63571.94},{"timestamp":1727280720000,"open":63571.96,"high":63593.615,"low":63546.75,"close":63591.35},{"timestamp":1727280780000,"open":63591.7,"high":63618.045,"low":63578.26,"close":63616.07},{"timestamp":1727280840000,"open":63616.53,"high":63628.885,"low":63587.44,"close":63589.4},{"timestamp":1727280900000,"open":63589.08,"high":63600.89,"low":63578.83,"close":63579.35},{"timestamp":1727280960000,"open":63580.11,"high":63622.085,"low":63553.12,"close":63611.8},{"timestamp":1727281020000,"open":63611.94,"high":63620.45,"low":63599.5,"close":63614.46},{"timestamp":1727281080000,"open":63615.55,"high":63617.98,"low":63514.54,"close":63520.14},{"timestamp":1727281140000,"open":63522.915,"high":63567.285,"low":63520.14,"close":63567.285},{"timestamp":1727281200000,"open":63567.96,"high":63592.65,"low":63554.05,"close":63592.65},{"timestamp":1727281260000,"open":63592.655,"high":63599.96,"low":63563.53,"close":63569.695},{"timestamp":1727281320000,"open":63569.35,"high":63585.035,"low":63562.48,"close":63583.06},{"timestamp":1727281380000,"open":63583.39,"high":63587.05,"low":63573.46,"close":63573.95},{"timestamp":1727281440000,"open":63573.7,"high":63636.245,"low":63573.7,"close":63633.59},{"timestamp":1727281500000,"open":63633.78,"high":63637.045,"low":63625.695,"close":63626.02},{"timestamp":1727281560000,"open":63625.67,"high":63626.59,"low":63607.26,"close":63609.215},{"timestamp":1727281620000,"open":63610.42,"high":63634.34,"low":63609.215,"close":63624.565},{"timestamp":1727281680000,"open":63624.585,"high":63625.24,"low":63599.01,"close":63600.315},{"timestamp":1727281740000,"open":63602.305,"high":63623.18,"low":63599.375,"close":63622.7},{"timestamp":1727281800000,"open":63622.51,"high":63632.965,"low":63616.7,"close":63628.9},{"timestamp":1727281860000,"open":63628.78,"high":63628.98,"low":63592.65,"close":63596.92},{"timestamp":1727281920000,"open":63597.7,"high":63616.4,"low":63591.365,"close":63596.415},{"timestamp":1727281980000,"open":63595.455,"high":63596.415,"low":63536.28,"close":63546.355},{"timestamp":1727282040000,"open":63547.575,"high":63599.54,"low":63546.355,"close":63594.41},{"timestamp":1727282100000,"open":63594.08,"high":63612.585,"low":63579.43,"close":63608.33},{"timestamp":1727282160000,"open":63608.4,"high":63645.82,"low":63606.76,"close":63639.8},{"timestamp":1727282220000,"open":63640.06,"high":63668.52,"low":63630.9,"close":63666.5},{"timestamp":1727282280000,"open":63666.49,"high":63671.06,"low":63626.785,"close":63665.93},{"timestamp":1727282340000,"open":63666.775,"high":63666.775,"low":63637.14,"close":63641.98},{"timestamp":1727282400000,"open":63641.96,"high":63659.08,"low":63598.25,"close":63607.355},{"timestamp":1727282460000,"open":63605.35,"high":63610.57,"low":63589.58,"close":63608.52},{"timestamp":1727282520000,"open":63609.14,"high":63640.82,"low":63607,"close":63627.46},{"timestamp":1727282580000,"open":63627.62,"high":63628.12,"low":63589.66,"close":63596.795},{"timestamp":1727282640000,"open":63596.75,"high":63610.525,"low":63593.9,"close":63596.735},{"timestamp":1727282700000,"open":63593.6,"high":63611.15,"low":63586.46,"close":63594.19},{"timestamp":1727282760000,"open":63596.15,"high":63639.92,"low":63569.425,"close":63584.55},{"timestamp":1727282820000,"open":63584.225,"high":63594,"low":63547.54,"close":63590.17},{"timestamp":1727282880000,"open":63589.9,"high":63590.17,"low":63510.38,"close":63524.54},{"timestamp":1727282940000,"open":63524.6,"high":63525.78,"low":63498.28,"close":63510.395},{"timestamp":1727283000000,"open":63509.23,"high":63553.68,"low":63509.23,"close":63552.77},{"timestamp":1727283060000,"open":63553.41,"high":63574.925,"low":63536.05,"close":63574.53},{"timestamp":1727283120000,"open":63574.92,"high":63582.84,"low":63555.82,"close":63568.345},{"timestamp":1727283180000,"open":63568.69,"high":63582.33,"low":63556.66,"close":63581.915},{"timestamp":1727283240000,"open":63582.255,"high":63597.42,"low":63556.195,"close":63557.42},{"timestamp":1727283300000,"open":63557.56,"high":63557.72,"low":63488.16,"close":63491.845},{"timestamp":1727283360000,"open":63491.505,"high":63494.94,"low":63459.59,"close":63461.64},{"timestamp":1727283420000,"open":63461.88,"high":63472.67,"low":63453.64,"close":63454.88},{"timestamp":1727283480000,"open":63455.08,"high":63488.28,"low":63454.88,"close":63460.59},{"timestamp":1727283540000,"open":63459.765,"high":63468.645,"low":63453.52,"close":63459.51},{"timestamp":1727283600000,"open":63459.16,"high":63541.3,"low":63430.18,"close":63451.3},{"timestamp":1727283660000,"open":63451.6,"high":63528.045,"low":63449.25,"close":63518.54},{"timestamp":1727283720000,"open":63518.09,"high":63536.4,"low":63494.96,"close":63510.985},{"timestamp":1727283780000,"open":63510.335,"high":63513.565,"low":63468.89,"close":63510.965},{"timestamp":1727283840000,"open":63511.79,"high":63537.15,"low":63482.84,"close":63482.84},{"timestamp":1727283900000,"open":63481.62,"high":63482.84,"low":63452.8,"close":63454},{"timestamp":1727283960000,"open":63453.9,"high":63454,"low":63434.08,"close":63435.36},{"timestamp":1727284020000,"open":63435.46,"high":63467.6,"low":63434.88,"close":63446.92},{"timestamp":1727284080000,"open":63446.76,"high":63455.705,"low":63431.64,"close":63434.46},{"timestamp":1727284140000,"open":63434.15,"high":63434.46,"low":63393.33,"close":63403.55},{"timestamp":1727284200000,"open":63403.49,"high":63422.57,"low":63393.88,"close":63405.5},{"timestamp":1727284260000,"open":63404.215,"high":63417.325,"low":63393.36,"close":63412.89},{"timestamp":1727284320000,"open":63412.76,"high":63433.8,"low":63396.88,"close":63425.44},{"timestamp":1727284380000,"open":63425.27,"high":63430.795,"low":63397.14,"close":63424.04},{"timestamp":1727284440000,"open":63423.58,"high":63424.08,"low":63399.19,"close":63402.565},{"timestamp":1727284500000,"open":63402.57,"high":63429.07,"low":63401.26,"close":63427.335},{"timestamp":1727284560000,"open":63425.535,"high":63431.79,"low":63402.18,"close":63430.475},{"timestamp":1727284620000,"open":63430.48,"high":63430.54,"low":63339.265,"close":63363.16},{"timestamp":1727284680000,"open":63363.44,"high":63365.41,"low":63349.77,"close":63354.34},{"timestamp":1727284740000,"open":63353.97,"high":63363.595,"low":63327.52,"close":63334.945},{"timestamp":1727284800000,"open":63334.32,"high":63358.26,"low":63327.98,"close":63330.96},{"timestamp":1727284860000,"open":63330.99,"high":63350.49,"low":63328.35,"close":63344.445},{"timestamp":1727284920000,"open":63337.77,"high":63356.52,"low":63331.66,"close":63353.56},{"timestamp":1727284980000,"open":63353.38,"high":63362.54,"low":63352.42,"close":63361.03},{"timestamp":1727285040000,"open":63361.25,"high":63362.76,"low":63340.54,"close":63342.5},{"timestamp":1727285100000,"open":63342.16,"high":63368.76,"low":63342.16,"close":63358.97},{"timestamp":1727285160000,"open":63358.94,"high":63359.62,"low":63238.86,"close":63258.305},{"timestamp":1727285220000,"open":63257.055,"high":63279.015,"low":63164.615,"close":63165.565},{"timestamp":1727285280000,"open":63174.82,"high":63234.24,"low":63165.565,"close":63207.79},{"timestamp":1727285340000,"open":63208.705,"high":63208.705,"low":63156.18,"close":63156.4},{"timestamp":1727285400000,"open":63157.06,"high":63203,"low":63156.4,"close":63189.28},{"timestamp":1727285460000,"open":63191.29,"high":63193.92,"low":63125.38,"close":63140.67},{"timestamp":1727285520000,"open":63141.21,"high":63196.74,"low":63140.67,"close":63176.775},{"timestamp":1727285580000,"open":63178.035,"high":63195.305,"low":63137.92,"close":63139.71},{"timestamp":1727285640000,"open":63139.675,"high":63142.005,"low":63099.4,"close":63099.93},{"timestamp":1727285700000,"open":63100,"high":63146.11,"low":63055.79,"close":63057.1},{"timestamp":1727285760000,"open":63057.14,"high":63145,"low":63021.46,"close":63141.39},{"timestamp":1727285820000,"open":63141.36,"high":63176.655,"low":63118.27,"close":63121.015},{"timestamp":1727285880000,"open":63121.35,"high":63186.71,"low":63121.015,"close":63178.24},{"timestamp":1727285940000,"open":63177.97,"high":63189.125,"low":63148.95,"close":63178.32},{"timestamp":1727286000000,"open":63178.82,"high":63186.12,"low":63154.16,"close":63163.82},{"timestamp":1727286060000,"open":63163.77,"high":63163.82,"low":63096.215,"close":63096.85},{"timestamp":1727286120000,"open":63095.905,"high":63119.76,"low":63075.64,"close":63118.67},{"timestamp":1727286180000,"open":63117.405,"high":63172.09,"low":63117.265,"close":63165.74},{"timestamp":1727286240000,"open":63166.15,"high":63166.15,"low":63094.725,"close":63095.685},{"timestamp":1727286300000,"open":63095.98,"high":63098.5,"low":63040.3,"close":63050.34},{"timestamp":1727286360000,"open":63050.15,"high":63050.34,"low":63005.34,"close":63006.37},{"timestamp":1727286420000,"open":63006.34,"high":63031.99,"low":62999.05,"close":63027.78},{"timestamp":1727286480000,"open":63027.46,"high":63057.615,"low":63021.52,"close":63051.765},{"timestamp":1727286540000,"open":63053.67,"high":63100.755,"low":63035,"close":63093.04},{"timestamp":1727286600000,"open":63093.6,"high":63113.475,"low":63060.12,"close":63113.475},{"timestamp":1727286660000,"open":63125.425,"high":63130.98,"low":63101.38,"close":63112.13},{"timestamp":1727286720000,"open":63111.535,"high":63112.13,"low":63087.98,"close":63100.22},{"timestamp":1727286780000,"open":63100,"high":63119.79,"low":63092.63,"close":63111.58},{"timestamp":1727286840000,"open":63112.605,"high":63144.895,"low":63084.58,"close":63142.07},{"timestamp":1727286900000,"open":63142.07,"high":63154.025,"low":63140.53,"close":63147.7},{"timestamp":1727286960000,"open":63147.75,"high":63177.96,"low":63147.1,"close":63158.18},{"timestamp":1727287020000,"open":63156.9,"high":63173.31,"low":63142.93,"close":63167.705},{"timestamp":1727287080000,"open":63167.405,"high":63175.06,"low":63147.06,"close":63171.32},{"timestamp":1727287140000,"open":63171.36,"high":63172.765,"low":63160.82,"close":63169},{"timestamp":1727287200000,"open":63169.425,"high":63169.425,"low":63118.695,"close":63163.21},{"timestamp":1727287260000,"open":63163.36,"high":63188.62,"low":63130.68,"close":63155.72},{"timestamp":1727287320000,"open":63156.335,"high":63169.05,"low":63137.64,"close":63159.83},{"timestamp":1727287380000,"open":63159.89,"high":63177.375,"low":63139.66,"close":63177.2},{"timestamp":1727287440000,"open":63177.055,"high":63202.95,"low":63175.01,"close":63202.91},{"timestamp":1727287500000,"open":63203.46,"high":63210.175,"low":63157.04,"close":63172.05},{"timestamp":1727287560000,"open":63173.06,"high":63212.12,"low":63172.05,"close":63211.92},{"timestamp":1727287620000,"open":63211.54,"high":63213.895,"low":63187.37,"close":63211.2},{"timestamp":1727287680000,"open":63210.9,"high":63216.56,"low":63153.325,"close":63155.73},{"timestamp":1727287740000,"open":63156.02,"high":63183.57,"low":63155.73,"close":63161.56},{"timestamp":1727287800000,"open":63161.59,"high":63188.77,"low":63144.2,"close":63188.77},{"timestamp":1727287860000,"open":63193.81,"high":63237.32,"low":63188.77,"close":63235.42},{"timestamp":1727287920000,"open":63234.79,"high":63242.24,"low":63206.48,"close":63240.52},{"timestamp":1727287980000,"open":63240.84,"high":63240.84,"low":63216.4,"close":63218.7},{"timestamp":1727288040000,"open":63218.56,"high":63237.085,"low":63194.71,"close":63198.98},{"timestamp":1727288100000,"open":63198.87,"high":63223.76,"low":63160.905,"close":63221.88},{"timestamp":1727288160000,"open":63222.31,"high":63269.14,"low":63221.86,"close":63237.42},{"timestamp":1727288220000,"open":63237.28,"high":63247.29,"low":63217.78,"close":63222.115},{"timestamp":1727288280000,"open":63222.08,"high":63226.185,"low":63173.27,"close":63193.2},{"timestamp":1727288340000,"open":63192.81,"high":63226.44,"low":63188.16,"close":63215.84},{"timestamp":1727288400000,"open":63215.62,"high":63216.06,"low":63151.04,"close":63163.78},{"timestamp":1727288460000,"open":63163.69,"high":63174.62,"low":63142.09,"close":63172.86},{"timestamp":1727288520000,"open":63172.68,"high":63179.94,"low":63143.62,"close":63172.66},{"timestamp":1727288580000,"open":63173.28,"high":63178.32,"low":63161.61,"close":63172.56},{"timestamp":1727288640000,"open":63173.28,"high":63207.39,"low":63168.78,"close":63174.86},{"timestamp":1727288700000,"open":63175.1,"high":63192.72,"low":63165.18,"close":63165.4},{"timestamp":1727288760000,"open":63165.57,"high":63206.18,"low":63165.4,"close":63197.02},{"timestamp":1727288820000,"open":63196.55,"high":63207.37,"low":63184.29,"close":63205.82},{"timestamp":1727288880000,"open":63206.52,"high":63222.79,"low":63204.78,"close":63209.77},{"timestamp":1727288940000,"open":63209.75,"high":63217.995,"low":63191.34,"close":63216.975},{"timestamp":1727289000000,"open":63217.28,"high":63264.155,"low":63215.88,"close":63261.67},{"timestamp":1727289060000,"open":63261.59,"high":63271.74,"low":63228.495,"close":63244},{"timestamp":1727289120000,"open":63244.2,"high":63249.56,"low":63227.92,"close":63235.1},{"timestamp":1727289180000,"open":63235.4,"high":63235.56,"low":63191.9,"close":63209.75},{"timestamp":1727289240000,"open":63209.745,"high":63214.995,"low":63192.79,"close":63194.3},{"timestamp":1727289300000,"open":63194.015,"high":63203.32,"low":63174.66,"close":63198.25},{"timestamp":1727289360000,"open":63198.26,"high":63254.745,"low":63198.25,"close":63241.09},{"timestamp":1727289420000,"open":63241.39,"high":63256.47,"low":63241.09,"close":63244.84},{"timestamp":1727289480000,"open":63244.72,"high":63256.4,"low":63214.25,"close":63225.355},{"timestamp":1727289540000,"open":63225.07,"high":63250.22,"low":63223.12,"close":63248.86},{"timestamp":1727289600000,"open":63249.15,"high":63249.54,"low":63223.11,"close":63234.03},{"timestamp":1727289660000,"open":63234.4,"high":63248.56,"low":63228,"close":63245.52},{"timestamp":1727289720000,"open":63245.99,"high":63254.03,"low":63240.5,"close":63251.86},{"timestamp":1727289780000,"open":63252.26,"high":63267.48,"low":63242.39,"close":63266.24},{"timestamp":1727289840000,"open":63266.19,"high":63266.24,"low":63244.69,"close":63245.04},{"timestamp":1727289900000,"open":63245.28,"high":63259.66,"low":63240.15,"close":63244.69},{"timestamp":1727289960000,"open":63244.24,"high":63264.5,"low":63243.02,"close":63261.66},{"timestamp":1727290020000,"open":63261.615,"high":63287.74,"low":63261.1,"close":63286.5},{"timestamp":1727290080000,"open":63287.02,"high":63305.585,"low":63269.89,"close":63269.89},{"timestamp":1727290140000,"open":63269.88,"high":63331.665,"low":63263.785,"close":63326.1},{"timestamp":1727290200000,"open":63326.1,"high":63356.7,"low":63325.515,"close":63332.2},{"timestamp":1727290260000,"open":63331.89,"high":63336.82,"low":63311.24,"close":63336.82},{"timestamp":1727290320000,"open":63336.68,"high":63375.36,"low":63336,"close":63364.24},{"timestamp":1727290380000,"open":63364.26,"high":63370.885,"low":63352.37,"close":63361.02},{"timestamp":1727290440000,"open":63360.82,"high":63363.655,"low":63336.2,"close":63336.2},{"timestamp":1727290500000,"open":63336.11,"high":63336.8,"low":63300.06,"close":63304.3},{"timestamp":1727290560000,"open":63303.42,"high":63326.86,"low":63292.57,"close":63293.38},{"timestamp":1727290620000,"open":63293.28,"high":63303.87,"low":63280.51,"close":63295.22},{"timestamp":1727290680000,"open":63295.16,"high":63326.36,"low":63274.98,"close":63324.1},{"timestamp":1727290740000,"open":63324.96,"high":63348.36,"low":63324,"close":63344.72},{"timestamp":1727290800000,"open":63344.84,"high":63381.78,"low":63328.45,"close":63381.4},{"timestamp":1727290860000,"open":63380.67,"high":63385.34,"low":63371.08,"close":63373.62},{"timestamp":1727290920000,"open":63373.6,"high":63389.56,"low":63373.08,"close":63384.54},{"timestamp":1727290980000,"open":63384.21,"high":63408.46,"low":63383.8,"close":63405.47},{"timestamp":1727291040000,"open":63405.82,"high":63406.605,"low":63396.35,"close":63402.04},{"timestamp":1727291100000,"open":63401.97,"high":63405.04,"low":63375.27,"close":63379.4},{"timestamp":1727291160000,"open":63378.185,"high":63431.165,"low":63376.04,"close":63423.5},{"timestamp":1727291220000,"open":63423.25,"high":63441.01,"low":63419.215,"close":63437.46},{"timestamp":1727291280000,"open":63438.78,"high":63468.88,"low":63437.46,"close":63463.9},{"timestamp":1727291340000,"open":63463.18,"high":63464.46,"low":63421.385,"close":63421.385},{"timestamp":1727291400000,"open":63420.655,"high":63443.115,"low":63401.89,"close":63402.94},{"timestamp":1727291460000,"open":63402.87,"high":63402.94,"low":63376.63,"close":63394.34},{"timestamp":1727291520000,"open":63394.25,"high":63420.13,"low":63380.58,"close":63380.58},{"timestamp":1727291580000,"open":63380.82,"high":63383.76,"low":63336.445,"close":63337.16},{"timestamp":1727291640000,"open":63336.98,"high":63348.36,"low":63318.19,"close":63339},{"timestamp":1727291700000,"open":63338.92,"high":63442.8,"low":63303.11,"close":63436.08},{"timestamp":1727291760000,"open":63435.76,"high":63436.72,"low":63351.75,"close":63375.385},{"timestamp":1727291820000,"open":63375.3,"high":63388.54,"low":63367.8,"close":63368.3},{"timestamp":1727291880000,"open":63367.8,"high":63368.3,"low":63255.8,"close":63258.44},{"timestamp":1727291940000,"open":63258.92,"high":63284.36,"low":63225.82,"close":63283.38},{"timestamp":1727292000000,"open":63282.915,"high":63289.33,"low":63245.28,"close":63272.42},{"timestamp":1727292060000,"open":63272.21,"high":63273.465,"low":63239.235,"close":63240.3},{"timestamp":1727292120000,"open":63239.96,"high":63250.245,"low":63208.35,"close":63224.54},{"timestamp":1727292180000,"open":63225.18,"high":63267.88,"low":63224.54,"close":63266.47},{"timestamp":1727292240000,"open":63266.52,"high":63292.56,"low":63263.09,"close":63292.02},{"timestamp":1727292300000,"open":63292.7,"high":63301.74,"low":63265.04,"close":63292.36},{"timestamp":1727292360000,"open":63292.31,"high":63292.36,"low":63242.58,"close":63247.41},{"timestamp":1727292420000,"open":63246.8,"high":63264.74,"low":63245.825,"close":63248.055},{"timestamp":1727292480000,"open":63247.56,"high":63279.92,"low":63244.395,"close":63273.82},{"timestamp":1727292540000,"open":63273.31,"high":63295.76,"low":63253.89,"close":63258.78},{"timestamp":1727292600000,"open":63258.495,"high":63258.82,"low":63213.6,"close":63215.3},{"timestamp":1727292660000,"open":63215.44,"high":63228.83,"low":63201.18,"close":63228.44},{"timestamp":1727292720000,"open":63228.01,"high":63251.82,"low":63227.83,"close":63245.5},{"timestamp":1727292780000,"open":63245.165,"high":63289.78,"low":63229.405,"close":63275.055},{"timestamp":1727292840000,"open":63274.97,"high":63360.14,"low":63269.425,"close":63353.42},{"timestamp":1727292900000,"open":63352.58,"high":63353.42,"low":63309.58,"close":63310.04},{"timestamp":1727292960000,"open":63310.16,"high":63322.36,"low":63286,"close":63287.08},{"timestamp":1727293020000,"open":63285.91,"high":63287.08,"low":63260.64,"close":63262.61},{"timestamp":1727293080000,"open":63262.39,"high":63263.2,"low":63245.88,"close":63256.4},{"timestamp":1727293140000,"open":63256.78,"high":63259.86,"low":63237.72,"close":63244.37},{"timestamp":1727293200000,"open":63244,"high":63244.865,"low":63210.06,"close":63212.4},{"timestamp":1727293260000,"open":63212.05,"high":63229.82,"low":63193.7,"close":63229.82},{"timestamp":1727293320000,"open":63232.645,"high":63233,"low":63204.44,"close":63212.06},{"timestamp":1727293380000,"open":63211.83,"high":63227.25,"low":63211.27,"close":63227},{"timestamp":1727293440000,"open":63226.54,"high":63265.895,"low":63226.54,"close":63264.77},{"timestamp":1727293500000,"open":63264.78,"high":63275.57,"low":63246.86,"close":63258.39},{"timestamp":1727293560000,"open":63258.5,"high":63261.905,"low":63234.82,"close":63243.72},{"timestamp":1727293620000,"open":63243.74,"high":63268.475,"low":63243.425,"close":63257.4},{"timestamp":1727293680000,"open":63256.2,"high":63265.88,"low":63247.58,"close":63248.31},{"timestamp":1727293740000,"open":63248.39,"high":63251.35,"low":63238.21,"close":63247.21},{"timestamp":1727293800000,"open":63247.44,"high":63274.18,"low":63247.21,"close":63256.185},{"timestamp":1727293860000,"open":63256.14,"high":63277.56,"low":63235.92,"close":63262.495},{"timestamp":1727293920000,"open":63263.7,"high":63303.34,"low":63261.83,"close":63295.76},{"timestamp":1727293980000,"open":63295.88,"high":63299.295,"low":63281.4,"close":63298.23},{"timestamp":1727294040000,"open":63298.5,"high":63326.15,"low":63297.24,"close":63312.38},{"timestamp":1727294100000,"open":63310.46,"high":63320.61,"low":63264.485,"close":63264.485},{"timestamp":1727294160000,"open":63263.16,"high":63268.78,"low":63240.8,"close":63262.13},{"timestamp":1727294220000,"open":63261.99,"high":63262.13,"low":63232.76,"close":63232.76},{"timestamp":1727294280000,"open":63232.28,"high":63233.82,"low":63210.4,"close":63231.79},{"timestamp":1727294340000,"open":63231.76,"high":63240.795,"low":63139,"close":63176.17},{"timestamp":1727294400000,"open":63175.62,"high":63261.555,"low":63169.76,"close":63227.91},{"timestamp":1727294460000,"open":63227.21,"high":63277.255,"low":63221.63,"close":63248.62},{"timestamp":1727294520000,"open":63248.69,"high":63270.48,"low":63247.99,"close":63259.37},{"timestamp":1727294580000,"open":63259.63,"high":63286.49,"low":63245.45,"close":63279.68},{"timestamp":1727294640000,"open":63276.37,"high":63285.4,"low":63273.59,"close":63276.99},{"timestamp":1727294700000,"open":63280.915,"high":63303.21,"low":63276.99,"close":63302.2},{"timestamp":1727294760000,"open":63302.28,"high":63305.78,"low":63291,"close":63293.6},{"timestamp":1727294820000,"open":63293.82,"high":63300.11,"low":63263.78,"close":63265.04},{"timestamp":1727294880000,"open":63264.64,"high":63265.61,"low":63253.49,"close":63259.05},{"timestamp":1727294940000,"open":63258.36,"high":63259.77,"low":63243.76,"close":63246.58},{"timestamp":1727295000000,"open":63246.54,"high":63277.92,"low":63242.31,"close":63274.48},{"timestamp":1727295060000,"open":63274.39,"high":63339.43,"low":63274.34,"close":63335.72},{"timestamp":1727295120000,"open":63336.01,"high":63354.055,"low":63320.38,"close":63323.645},{"timestamp":1727295180000,"open":63323.31,"high":63358.08,"low":63322.58,"close":63345.85},{"timestamp":1727295240000,"open":63345.86,"high":63345.98,"low":63325.9,"close":63339.28},{"timestamp":1727295300000,"open":63339.3,"high":63359.04,"low":63329.8,"close":63332.26},{"timestamp":1727295360000,"open":63332.22,"high":63336.01,"low":63247.635,"close":63250.095},{"timestamp":1727295420000,"open":63250.405,"high":63289.59,"low":63250.095,"close":63288.93},{"timestamp":1727295480000,"open":63288.92,"high":63301.17,"low":63283.775,"close":63290.935},{"timestamp":1727295540000,"open":63293.695,"high":63294.84,"low":63288.15,"close":63294.04},{"timestamp":1727295600000,"open":63294.28,"high":63265.155,"low":63256.865,"close":63261.72},{"timestamp":1727295660000,"open":63263.875,"high":63273.63,"low":63261.72,"close":63265.02},{"timestamp":1727295720000,"open":63265.38,"high":63293.6,"low":63265.02,"close":63293.09},{"timestamp":1727295780000,"open":63293.19,"high":63305.76,"low":63292.51,"close":63305.23},{"timestamp":1727295840000,"open":63305.6,"high":63325.19,"low":63305.23,"close":63324},{"timestamp":1727295900000,"open":63324.23,"high":63324.23,"low":63305.19,"close":63306.2},{"timestamp":1727295960000,"open":63306.28,"high":63306.72,"low":63281.28,"close":63292.4},{"timestamp":1727296020000,"open":63292.07,"high":63301.095,"low":63291.66,"close":63294.98},{"timestamp":1727296080000,"open":63294.9,"high":63295.61,"low":63289.84,"close":63290.04},{"timestamp":1727296140000,"open":63290.36,"high":63290.84,"low":63280.24,"close":63284.68},{"timestamp":1727296200000,"open":63284.62,"high":63325.965,"low":63284.62,"close":63322.44},{"timestamp":1727296260000,"open":63322.52,"high":63330.16,"low":63321.83,"close":63327.775},{"timestamp":1727296320000,"open":63328.02,"high":63344.965,"low":63319.82,"close":63342.7},{"timestamp":1727296380000,"open":63342.61,"high":63359.095,"low":63342.47,"close":63352.55},{"timestamp":1727296440000,"open":63352.63,"high":63358.53,"low":63350.07,"close":63357.48},{"timestamp":1727296500000,"open":63358.08,"high":63370.82,"low":63354.82,"close":63370.06},{"timestamp":1727296560000,"open":63370.24,"high":63390.61,"low":63369.85,"close":63388.56},{"timestamp":1727296620000,"open":63388.76,"high":63394.94,"low":63378.98,"close":63394.94},{"timestamp":1727296680000,"open":63394.91,"high":63395.05,"low":63389.085,"close":63391.19},{"timestamp":1727296740000,"open":63390.68,"high":63391.19,"low":63388.25,"close":63389.68},{"timestamp":1727296800000,"open":63389.72,"high":63418.46,"low":63389.46,"close":63409.84},{"timestamp":1727296860000,"open":63409.86,"high":63410,"low":63392.19,"close":63395.73},{"timestamp":1727296920000,"open":63395.74,"high":63399.1,"low":63395.65,"close":63398.56},{"timestamp":1727296980000,"open":63399.12,"high":63403.185,"low":63396.4,"close":63401.32},{"timestamp":1727297040000,"open":63400.83,"high":63411.1,"low":63395.04,"close":63396.81},{"timestamp":1727297100000,"open":63396.8,"high":63397.81,"low":63366.16,"close":63369.99},{"timestamp":1727297160000,"open":63370.06,"high":63408.3,"low":63369.42,"close":63405.3},{"timestamp":1727297220000,"open":63404.64,"high":63421.8,"low":63404.64,"close":63421.41},{"timestamp":1727297280000,"open":63421.52,"high":63427.99,"low":63420.71,"close":63424.08},{"timestamp":1727297340000,"open":63424.04,"high":63425.69,"low":63423.98,"close":63425.18},{"timestamp":1727297400000,"open":63425.22,"high":63439.88,"low":63424.42,"close":63438.36},{"timestamp":1727297460000,"open":63438.56,"high":63438.61,"low":63424.88,"close":63432.65},{"timestamp":1727297520000,"open":63432.78,"high":63432.98,"low":63426.97,"close":63427.22},{"timestamp":1727297580000,"open":63427.18,"high":63440.27,"low":63426.85,"close":63439.84},{"timestamp":1727297640000,"open":63440.01,"high":63453.23,"low":63430.26,"close":63450.58},{"timestamp":1727297700000,"open":63450.57,"high":63453.04,"low":63423.52,"close":63428.84},{"timestamp":1727297760000,"open":63428.72,"high":63438.755,"low":63423.06,"close":63438.68},{"timestamp":1727297820000,"open":63439.02,"high":63489.36,"low":63438.68,"close":63488.9},{"timestamp":1727297880000,"open":63489.53,"high":63517.96,"low":63488.28,"close":63493.65},{"timestamp":1727297940000,"open":63493.91,"high":63499.26,"low":63472.37,"close":63495.635},{"timestamp":1727298000000,"open":63496.215,"high":63509.54,"low":63454.52,"close":63455.64},{"timestamp":1727298060000,"open":63455.44,"high":63457.515,"low":63454.58,"close":63455.66},{"timestamp":1727298120000,"open":63455.48,"high":63456.16,"low":63429.28,"close":63438.19},{"timestamp":1727298180000,"open":63438.48,"high":63444.975,"low":63431.93,"close":63431.93},{"timestamp":1727298240000,"open":63431.94,"high":63434.195,"low":63425.68,"close":63427.65},{"timestamp":1727298300000,"open":63427.625,"high":63461.52,"low":63427.625,"close":63461.52},{"timestamp":1727298360000,"open":63461.2,"high":63477.72,"low":63460.86,"close":63477.3},{"timestamp":1727298420000,"open":63477.66,"high":63477.84,"low":63467.56,"close":63472.78},{"timestamp":1727298480000,"open":63472.81,"high":63481.44,"low":63472.23,"close":63479.32},{"timestamp":1727298540000,"open":63478.84,"high":63494.89,"low":63478.34,"close":63486.26},{"timestamp":1727298600000,"open":63486.255,"high":63488.245,"low":63438.83,"close":63449.76},{"timestamp":1727298660000,"open":63449.37,"high":63453.92,"low":63431.22,"close":63443.52},{"timestamp":1727298720000,"open":63443.205,"high":63445.74,"low":63439.18,"close":63440.82},{"timestamp":1727298780000,"open":63440.86,"high":63453.26,"low":63440.22,"close":63452.84},{"timestamp":1727298840000,"open":63452.535,"high":63460.96,"low":63440.125,"close":63449.49},{"timestamp":1727298900000,"open":63448.86,"high":63456.3,"low":63439.03,"close":63441.97},{"timestamp":1727298960000,"open":63442.09,"high":63453.605,"low":63439.8,"close":63445.08},{"timestamp":1727299020000,"open":63445.12,"high":63445.12,"low":63430.105,"close":63435.315},{"timestamp":1727299080000,"open":63435.39,"high":63438.26,"low":63434.605,"close":63434.97},{"timestamp":1727299140000,"open":63434.98,"high":63448.79,"low":63434.58,"close":63445.48},{"timestamp":1727299200000,"open":63445.57,"high":63445.95,"low":63432.155,"close":63435.32},{"timestamp":1727299260000,"open":63435.62,"high":63436.205,"low":63424.28,"close":63425.165},{"timestamp":1727299320000,"open":63425.46,"high":63425.69,"low":63417.56,"close":63421.04},{"timestamp":1727299380000,"open":63421.05,"high":63431.86,"low":63420.74,"close":63430.94},{"timestamp":1727299440000,"open":63430.78,"high":63434.17,"low":63430.28,"close":63433.43},{"timestamp":1727299500000,"open":63433.72,"high":63458.71,"low":63433.43,"close":63458.34},{"timestamp":1727299560000,"open":63458.06,"high":63458.92,"low":63453.52,"close":63456.15},{"timestamp":1727299620000,"open":63456.145,"high":63457.755,"low":63454.165,"close":63454.99},{"timestamp":1727299680000,"open":63455.24,"high":63463.68,"low":63454.48,"close":63461.48},{"timestamp":1727299740000,"open":63461.33,"high":63466.57,"low":63460.95,"close":63465.56},{"timestamp":1727299800000,"open":63466.05,"high":63484.46,"low":63465.43,"close":63483.54},{"timestamp":1727299860000,"open":63483.32,"high":63488.37,"low":63481.46,"close":63487.9},{"timestamp":1727299920000,"open":63487.94,"high":63500.57,"low":63487.66,"close":63499.7},{"timestamp":1727299980000,"open":63499.46,"high":63504,"low":63498.96,"close":63503.66},{"timestamp":1727300040000,"open":63503.61,"high":63515.42,"low":63503.14,"close":63514.76},{"timestamp":1727300100000,"open":63515.08,"high":63521,"low":63514.34,"close":63520.9},{"timestamp":1727300160000,"open":63520.94,"high":63530.36,"low":63503.865,"close":63504.005},{"timestamp":1727300220000,"open":63503.99,"high":63506.14,"low":63486.08,"close":63490.32},{"timestamp":1727300280000,"open":63490.38,"high":63498.44,"low":63489.61,"close":63497.52},{"timestamp":1727300340000,"open":63497.58,"high":63509.485,"low":63497.32,"close":63505.65},{"timestamp":1727300400000,"open":63505.75,"high":63505.75,"low":63489.535,"close":63491.33},{"timestamp":1727300460000,"open":63491.46,"high":63493.1,"low":63479.51,"close":63480.54},{"timestamp":1727300520000,"open":63480.6,"high":63497.12,"low":63480.46,"close":63496.78},{"timestamp":1727300580000,"open":63496.84,"high":63501.47,"low":63496.34,"close":63500.86},{"timestamp":1727300640000,"open":63500.85,"high":63505.9,"low":63500.5,"close":63504.72},{"timestamp":1727300700000,"open":63504.86,"high":63517.62,"low":63503.785,"close":63517.35},{"timestamp":1727300760000,"open":63517.64,"high":63529.02,"low":63517.35,"close":63525.67},{"timestamp":1727300820000,"open":63525.36,"high":63526.58,"low":63524.68,"close":63525.96},{"timestamp":1727300880000,"open":63525.98,"high":63528.58,"low":63525.6,"close":63527.78},{"timestamp":1727300940000,"open":63528.06,"high":63541.4,"low":63527.62,"close":63541.04},{"timestamp":1727301000000,"open":63541.56,"high":63543.06,"low":63535.77,"close":63536.46},{"timestamp":1727301060000,"open":63536.09,"high":63539.73,"low":63533.37,"close":63538.72},{"timestamp":1727301120000,"open":63538.37,"high":63538.72,"low":63537.55,"close":63537.92},{"timestamp":1727301180000,"open":63538,"high":63538.36,"low":63518.275,"close":63526.24},{"timestamp":1727301240000,"open":63526.22,"high":63530.62,"low":63525.6,"close":63530.24},{"timestamp":1727301300000,"open":63529.98,"high":63532.95,"low":63528.675,"close":63532.42},{"timestamp":1727301360000,"open":63532.5,"high":63533.41,"low":63522.3,"close":63522.48},{"timestamp":1727301420000,"open":63523.18,"high":63523.18,"low":63466.6,"close":63467.745},{"timestamp":1727301480000,"open":63468.065,"high":63468.065,"low":63404.77,"close":63405.72},{"timestamp":1727301540000,"open":63406.46,"high":63437.82,"low":63405.72,"close":63436.01},{"timestamp":1727301600000,"open":63435.88,"high":63451.78,"low":63435.88,"close":63448.49},{"timestamp":1727301660000,"open":63448.19,"high":63456.6,"low":63361.415,"close":63362.81},{"timestamp":1727301720000,"open":63362.825,"high":63486.785,"low":63356.48,"close":63482.14},{"timestamp":1727301780000,"open":63482.8,"high":63497.87,"low":63423.08,"close":63423.08},{"timestamp":1727301840000,"open":63424.67,"high":63448.52,"low":63401.82,"close":63447.77},{"timestamp":1727301900000,"open":63448.16,"high":63460.9,"low":63404.475,"close":63421.655},{"timestamp":1727301960000,"open":63421.86,"high":63484.615,"low":63421.64,"close":63477.22},{"timestamp":1727302020000,"open":63477.16,"high":63497.83,"low":63474.735,"close":63494.47},{"timestamp":1727302080000,"open":63494.1,"high":63498.08,"low":63466.285,"close":63470.625},{"timestamp":1727302140000,"open":63470.12,"high":63470.625,"low":63437.86,"close":63458.5},{"timestamp":1727302200000,"open":63457.77,"high":63459.16,"low":63394.1,"close":63417.22},{"timestamp":1727302260000,"open":63416.89,"high":63440.54,"low":63392.58,"close":63397.54},{"timestamp":1727302320000,"open":63397.48,"high":63409.58,"low":63375.74,"close":63405.42},{"timestamp":1727302380000,"open":63405.39,"high":63415.47,"low":63376.095,"close":63383.36},{"timestamp":1727302440000,"open":63383.88,"high":63387.74,"low":63293.575,"close":63301.88},{"timestamp":1727302500000,"open":63302,"high":63326.28,"low":63283.4,"close":63322.095},{"timestamp":1727302560000,"open":63322.05,"high":63378.79,"low":63310.09,"close":63375.395},{"timestamp":1727302620000,"open":63374.08,"high":63405.96,"low":63370.15,"close":63390.76},{"timestamp":1727302680000,"open":63390.98,"high":63404.98,"low":63379.735,"close":63403.92},{"timestamp":1727302740000,"open":63404.28,"high":63404.33,"low":63373.44,"close":63379.5},{"timestamp":1727302800000,"open":63379.49,"high":63400.08,"low":63346.02,"close":63362.32},{"timestamp":1727302860000,"open":63362.18,"high":63365.67,"low":63327.71,"close":63345.12},{"timestamp":1727302920000,"open":63345.46,"high":63396.73,"low":63345.12,"close":63389.965},{"timestamp":1727302980000,"open":63392.17,"high":63392.17,"low":63350.69,"close":63356.26},{"timestamp":1727303040000,"open":63355.89,"high":63390.02,"low":63355.68,"close":63384.97},{"timestamp":1727303100000,"open":63385.53,"high":63389.92,"low":63355.14,"close":63377.6},{"timestamp":1727303160000,"open":63380.19,"high":63382.93,"low":63364.07,"close":63369.19},{"timestamp":1727303220000,"open":63369.33,"high":63405.4,"low":63368.97,"close":63404.2},{"timestamp":1727303280000,"open":63405.16,"high":63405.3,"low":63390.555,"close":63391.59},{"timestamp":1727303340000,"open":63392.12,"high":63401.54,"low":63390.425,"close":63394.225},{"timestamp":1727303400000,"open":63394.21,"high":63397.68,"low":63371.76,"close":63382.08},{"timestamp":1727303460000,"open":63382.39,"high":63399.06,"low":63380.19,"close":63398.1},{"timestamp":1727303520000,"open":63398.18,"high":63421.2,"low":63398.1,"close":63409.4},{"timestamp":1727303580000,"open":63409.62,"high":63421.74,"low":63392.93,"close":63417.44},{"timestamp":1727303640000,"open":63417.72,"high":63421.22,"low":63414.58,"close":63415.08},{"timestamp":1727303700000,"open":63415.28,"high":63416.42,"low":63379.55,"close":63380.42},{"timestamp":1727303760000,"open":63380.22,"high":63380.64,"low":63344.615,"close":63353.085},{"timestamp":1727303820000,"open":63353.43,"high":63372.305,"low":63352.43,"close":63370.25},{"timestamp":1727303880000,"open":63370.29,"high":63374.42,"low":63318.2,"close":63318.43},{"timestamp":1727303940000,"open":63318.52,"high":63332.835,"low":63318.43,"close":63323.17},{"timestamp":1727304000000,"open":63322.8,"high":63326.63,"low":63235.18,"close":63243.455},{"timestamp":1727304060000,"open":63243.495,"high":63245.68,"low":63218.31,"close":63223.91},{"timestamp":1727304120000,"open":63223.955,"high":63231.625,"low":63155.52,"close":63155.85},{"timestamp":1727304180000,"open":63156.05,"high":63195.16,"low":63126.66,"close":63179.725},{"timestamp":1727304240000,"open":63178.045,"high":63196.465,"low":63158.925,"close":63163.275},{"timestamp":1727304300000,"open":63165.08,"high":63220.715,"low":63153.985,"close":63205.67},{"timestamp":1727304360000,"open":63204.66,"high":63205.67,"low":63114.62,"close":63115.22},{"timestamp":1727304420000,"open":63115.24,"high":63140.24,"low":63098.29,"close":63098.29},{"timestamp":1727304480000,"open":63098.45,"high":63133.42,"low":63051.54,"close":63133.42},{"timestamp":1727304540000,"open":63134.43,"high":63166.06,"low":63106.19,"close":63125.77},{"timestamp":1727304600000,"open":63126.02,"high":63186.36,"low":63108.3,"close":63183.2},{"timestamp":1727304660000,"open":63183.88,"high":63269.12,"low":63181.79,"close":63264.54},{"timestamp":1727304720000,"open":63264.625,"high":63284.7,"low":63262.105,"close":63279.11},{"timestamp":1727304780000,"open":63279.61,"high":63301.38,"low":63275.3,"close":63295.06},{"timestamp":1727304840000,"open":63295.42,"high":63295.42,"low":63276.16,"close":63276.57},{"timestamp":1727304900000,"open":63276.48,"high":63307.16,"low":63275.84,"close":63296.295},{"timestamp":1727304960000,"open":63296.29,"high":63297.04,"low":63245.6,"close":63256.875},{"timestamp":1727305020000,"open":63257.265,"high":63286.58,"low":63256.875,"close":63281.88},{"timestamp":1727305080000,"open":63282.08,"high":63282.35,"low":63259.035,"close":63263.2},{"timestamp":1727305140000,"open":63263.25,"high":63272.215,"low":63233.03,"close":63260.84},{"timestamp":1727305200000,"open":63260.9,"high":63269.67,"low":63241.59,"close":63243.745},{"timestamp":1727305260000,"open":63243.81,"high":63253.735,"low":63195.755,"close":63207.93},{"timestamp":1727305320000,"open":63208.9,"high":63208.9,"low":63161.92,"close":63170.215},{"timestamp":1727305380000,"open":63170.275,"high":63178.19,"low":63114.59,"close":63123.79},{"timestamp":1727305440000,"open":63123.775,"high":63130.86,"low":63111.98,"close":63113.12},{"timestamp":1727305500000,"open":63113.74,"high":63153.255,"low":63102.86,"close":63107.84},{"timestamp":1727305560000,"open":63107.58,"high":63158.86,"low":63107.46,"close":63142.22},{"timestamp":1727305620000,"open":63142.34,"high":63146.69,"low":63104.52,"close":63140.06},{"timestamp":1727305680000,"open":63140.52,"high":63181.665,"low":63140.06,"close":63162.56},{"timestamp":1727305740000,"open":63163,"high":63163,"low":63131.15,"close":63143.36},{"timestamp":1727305800000,"open":63145.73,"high":63214.605,"low":63143.36,"close":63210.58},{"timestamp":1727305860000,"open":63210.43,"high":63211.925,"low":63173.38,"close":63205.43},{"timestamp":1727305920000,"open":63203.875,"high":63212.22,"low":63179.405,"close":63181.16},{"timestamp":1727305980000,"open":63181.96,"high":63181.96,"low":63143.855,"close":63154.4},{"timestamp":1727306040000,"open":63154.56,"high":63169.62,"low":63153.71,"close":63160.305},{"timestamp":1727306100000,"open":63157.94,"high":63193.68,"low":63157.94,"close":63186.32},{"timestamp":1727306160000,"open":63186.66,"high":63191.75,"low":63159.46,"close":63159.46},{"timestamp":1727306220000,"open":63160.08,"high":63183.68,"low":63158.1,"close":63183.34},{"timestamp":1727306280000,"open":63183.33,"high":63183.76,"low":63158.565,"close":63160.88},{"timestamp":1727306340000,"open":63163.54,"high":63170.48,"low":63157.77,"close":63164.81},{"timestamp":1727306400000,"open":63164.98,"high":63179.42,"low":63137.435,"close":63141.4},{"timestamp":1727306460000,"open":63141.28,"high":63166.85,"low":63134.925,"close":63160.485},{"timestamp":1727306520000,"open":63160.495,"high":63166.27,"low":63137.22,"close":63137.34},{"timestamp":1727306580000,"open":63137.54,"high":63137.76,"low":63075.96,"close":63084.8},{"timestamp":1727306640000,"open":63084.99,"high":63085.12,"low":63028.68,"close":63030.65},{"timestamp":1727306700000,"open":63030.78,"high":63046.04,"low":63030.25,"close":63037.96},{"timestamp":1727306760000,"open":63037.67,"high":63068.135,"low":63033.72,"close":63065.74},{"timestamp":1727306820000,"open":63066.54,"high":63094.14,"low":63062.48,"close":63093.9},{"timestamp":1727306880000,"open":63093.64,"high":63101.03,"low":63084.145,"close":63089.505},{"timestamp":1727306940000,"open":63088.725,"high":63092.57,"low":63078.085,"close":63088.225},{"timestamp":1727307000000,"open":63088.96,"high":63089.77,"low":63062.565,"close":63062.565},{"timestamp":1727307060000,"open":63060.15,"high":63082.795,"low":63058.625,"close":63080.765},{"timestamp":1727307120000,"open":63079.92,"high":63083.085,"low":63040.53,"close":63040.53},{"timestamp":1727307180000,"open":63040.53,"high":63043.38,"low":63032.74,"close":63036.16},{"timestamp":1727307240000,"open":63036.04,"high":63036.82,"low":62947.34,"close":62969.14},{"timestamp":1727307300000,"open":62968.84,"high":62993.83,"low":62968.84,"close":62970.86},{"timestamp":1727307360000,"open":62971.3,"high":63000.84,"low":62970.44,"close":62973.63},{"timestamp":1727307420000,"open":62973.495,"high":63051.65,"low":62966.105,"close":63041.72},{"timestamp":1727307480000,"open":63042.9,"high":63070.045,"low":63041.72,"close":63056.095},{"timestamp":1727307540000,"open":63056.42,"high":63059.425,"low":63032.16,"close":63036.34},{"timestamp":1727307600000,"open":63036.07,"high":63037.06,"low":62992.155,"close":63016.915},{"timestamp":1727307660000,"open":63016.595,"high":63016.96,"low":62993.97,"close":62998.365},{"timestamp":1727307720000,"open":62998.325,"high":63001.165,"low":62940.68,"close":62940.68},{"timestamp":1727307780000,"open":62941.46,"high":62982.025,"low":62940.68,"close":62949.36},{"timestamp":1727307840000,"open":62949.365,"high":62960.845,"low":62941.4,"close":62944.84},{"timestamp":1727307900000,"open":62944.92,"high":62987.655,"low":62944.08,"close":62984.995},{"timestamp":1727307960000,"open":62984.35,"high":63022.175,"low":62974.875,"close":62974.895},{"timestamp":1727308020000,"open":62975.825,"high":63008.955,"low":62967.125,"close":62999.695},{"timestamp":1727308080000,"open":62999.375,"high":63004.94,"low":62981.17,"close":63004.285},{"timestamp":1727308140000,"open":63003.51,"high":63004.285,"low":62963.895,"close":62972.69},{"timestamp":1727308200000,"open":62971.355,"high":63011.96,"low":62971.03,"close":63011.96},{"timestamp":1727308260000,"open":63012.23,"high":63015.39,"low":62990.12,"close":63000.84},{"timestamp":1727308320000,"open":63000.82,"high":63057.925,"low":62999.65,"close":63057.925},{"timestamp":1727308380000,"open":63058.255,"high":63096.02,"low":63056.63,"close":63095.86},{"timestamp":1727308440000,"open":63094.51,"high":63158.92,"low":63093.21,"close":63157.475},{"timestamp":1727308500000,"open":63158.405,"high":63169.82,"low":63116.185,"close":63117.73},{"timestamp":1727308560000,"open":63117.99,"high":63161.625,"low":63117.57,"close":63153.07},{"timestamp":1727308620000,"open":63152.48,"high":63157.525,"low":63140.93,"close":63151.015},{"timestamp":1727308680000,"open":63151.03,"high":63158.02,"low":63126.04,"close":63136.805},{"timestamp":1727308800000,"open":63139.48,"high":63155.305,"low":63096.855,"close":63101.205},{"timestamp":1727308860000,"open":63101.22,"high":63143.105,"low":63087.935,"close":63110.045},{"timestamp":1727308920000,"open":63110.36,"high":63110.72,"low":63062.345,"close":63098.02},{"timestamp":1727308980000,"open":63098.04,"high":63154.03,"low":63098.02,"close":63146.94},{"timestamp":1727309040000,"open":63146.96,"high":63146.96,"low":63116.56,"close":63118.5},{"timestamp":1727309100000,"open":63118.54,"high":63174.97,"low":63117.915,"close":63174.32},{"timestamp":1727309160000,"open":63173.995,"high":63201.22,"low":63171.03,"close":63184.51},{"timestamp":1727309220000,"open":63184.835,"high":63212.04,"low":63184.51,"close":63200.36},{"timestamp":1727309280000,"open":63200.34,"high":63208.93,"low":63183.88,"close":63208.62},{"timestamp":1727309340000,"open":63208.7,"high":63240.62,"low":63208.58,"close":63240.26},{"timestamp":1727309400000,"open":63240.3,"high":63241.12,"low":63232.48,"close":63235.09},{"timestamp":1727309460000,"open":63235.74,"high":63236.39,"low":63219.855,"close":63223.84},{"timestamp":1727309520000,"open":63224.08,"high":63265.7,"low":63223.55,"close":63261.71},{"timestamp":1727309580000,"open":63261.82,"high":63263.1,"low":63247.88,"close":63250.43},{"timestamp":1727309640000,"open":63251.52,"high":63253.1,"low":63221.105,"close":63224.68},{"timestamp":1727309700000,"open":63225.9,"high":63240.465,"low":63196.23,"close":63200.15},{"timestamp":1727309760000,"open":63197.865,"high":63220.8,"low":63189.295,"close":63203.13},{"timestamp":1727309820000,"open":63203.12,"high":63204.375,"low":63186.195,"close":63196.04},{"timestamp":1727309880000,"open":63196.08,"high":63265.14,"low":63196.04,"close":63264.79},{"timestamp":1727309940000,"open":63264.7,"high":63265.09,"low":63228.47,"close":63234.44},{"timestamp":1727310000000,"open":63233.8,"high":63261.27,"low":63233.06,"close":63257.835},{"timestamp":1727310060000,"open":63257.86,"high":63260.64,"low":63204.42,"close":63212.785},{"timestamp":1727310120000,"open":63212.715,"high":63223.67,"low":63172.27,"close":63223.65},{"timestamp":1727310180000,"open":63222.98,"high":63229.83,"low":63216.525,"close":63225.335},{"timestamp":1727310240000,"open":63225.975,"high":63228.52,"low":63201.255,"close":63225.07},{"timestamp":1727310300000,"open":63224.75,"high":63262.9,"low":63224.75,"close":63262.47},{"timestamp":1727310360000,"open":63262.02,"high":63263.66,"low":63261.2,"close":63262.76},{"timestamp":1727310420000,"open":63263.48,"high":63263.74,"low":63251.245,"close":63262.99},{"timestamp":1727310480000,"open":63262.6,"high":63265.1,"low":63235.48,"close":63238.945},{"timestamp":1727310540000,"open":63239.09,"high":63252.6,"low":63238.945,"close":63250.1},{"timestamp":1727310600000,"open":63250.03,"high":63264.27,"low":63240.225,"close":63245.155},{"timestamp":1727310660000,"open":63244.835,"high":63245.915,"low":63202.905,"close":63204.81},{"timestamp":1727310720000,"open":63204.51,"high":63244.54,"low":63202.405,"close":63235.295},{"timestamp":1727310780000,"open":63235.315,"high":63249.04,"low":63225.635,"close":63230.83},{"timestamp":1727310840000,"open":63230.515,"high":63237.165,"low":63207.125,"close":63212.53},{"timestamp":1727310900000,"open":63212.5,"high":63215.31,"low":63192.92,"close":63197.555},{"timestamp":1727310960000,"open":63197.325,"high":63199.03,"low":63142.445,"close":63142.445},{"timestamp":1727311020000,"open":63132.99,"high":63142.445,"low":63097.735,"close":63097.74},{"timestamp":1727311080000,"open":63097.73,"high":63105.57,"low":63051.28,"close":63054.66},{"timestamp":1727311140000,"open":63054.5,"high":63073.95,"low":63032.44,"close":63073.835},{"timestamp":1727311200000,"open":63074.065,"high":63114.89,"low":63073.835,"close":63113.615},{"timestamp":1727311260000,"open":63113.31,"high":63155.455,"low":63099.005,"close":63152.68},{"timestamp":1727311320000,"open":63153.705,"high":63183.005,"low":63138.195,"close":63138.79},{"timestamp":1727311380000,"open":63139.105,"high":63162.065,"low":63126.635,"close":63162.065},{"timestamp":1727311440000,"open":63161.43,"high":63167.83,"low":63147.395,"close":63165.48},{"timestamp":1727311500000,"open":63165.8,"high":63167.25,"low":63084.215,"close":63084.99},{"timestamp":1727311560000,"open":63084.995,"high":63095.73,"low":63051.775,"close":63078.18},{"timestamp":1727311620000,"open":63078.31,"high":63081.44,"low":62991.53,"close":62998.825},{"timestamp":1727311680000,"open":62998.82,"high":62999.34,"low":62864.465,"close":62873.04},{"timestamp":1727311740000,"open":62872.62,"high":62891.785,"low":62844.8,"close":62845.21},{"timestamp":1727311800000,"open":62845.78,"high":62891.19,"low":62844.76,"close":62890.26},{"timestamp":1727311860000,"open":62889.56,"high":62892.36,"low":62854.28,"close":62860.235},{"timestamp":1727311920000,"open":62860.48,"high":62884,"low":62843.46,"close":62849.67},{"timestamp":1727311980000,"open":62849.985,"high":62897.66,"low":62842.84,"close":62896.68},{"timestamp":1727312040000,"open":62897,"high":62978.21,"low":62895.55,"close":62963.86},{"timestamp":1727312100000,"open":62963.9,"high":62964.39,"low":62905.965,"close":62913.13},{"timestamp":1727312160000,"open":62913.06,"high":62956.31,"low":62906.71,"close":62913.8},{"timestamp":1727312220000,"open":62914.02,"high":62915.22,"low":62871.88,"close":62913.76},{"timestamp":1727312280000,"open":62910.38,"high":62974.865,"low":62907.54,"close":62959.84},{"timestamp":1727312340000,"open":62960.12,"high":62968.41,"low":62931.8,"close":62935.81},{"timestamp":1727312400000,"open":62936.02,"high":62937.385,"low":62900.48,"close":62905.03},{"timestamp":1727312460000,"open":62905.02,"high":62927.235,"low":62895.04,"close":62907.63},{"timestamp":1727312520000,"open":62908.04,"high":62921.025,"low":62871.65,"close":62875.62},{"timestamp":1727312580000,"open":62875.66,"high":62901.745,"low":62864.36,"close":62880.24},{"timestamp":1727312640000,"open":62880.06,"high":62892.635,"low":62874.18,"close":62880.83},{"timestamp":1727312700000,"open":62880.28,"high":62888.72,"low":62845.26,"close":62847.07},{"timestamp":1727312760000,"open":62846.74,"high":62887.79,"low":62844.88,"close":62846.16},{"timestamp":1727312820000,"open":62846,"high":62878.48,"low":62843.14,"close":62873.53},{"timestamp":1727312880000,"open":62873.83,"high":62877.63,"low":62805.62,"close":62813.23},{"timestamp":1727312940000,"open":62816.855,"high":62828.625,"low":62790.34,"close":62804.185},{"timestamp":1727313000000,"open":62807.57,"high":62955.945,"low":62804.185,"close":62953.99},{"timestamp":1727313060000,"open":62953.68,"high":63029.455,"low":62952.66,"close":63022.04},{"timestamp":1727313120000,"open":63023.22,"high":63070.605,"low":63017.36,"close":63065.12},{"timestamp":1727313180000,"open":63065.16,"high":63076.655,"low":62977.24,"close":62977.24},{"timestamp":1727313240000,"open":62976.125,"high":62988.735,"low":62957.72,"close":62961.78},{"timestamp":1727313300000,"open":62961.73,"high":62961.78,"low":62889.55,"close":62890.75},{"timestamp":1727313360000,"open":62891.065,"high":62937.3,"low":62863.48,"close":62932.11},{"timestamp":1727313420000,"open":62933.05,"high":62933.05,"low":62854.98,"close":62897.57},{"timestamp":1727313480000,"open":62897.88,"high":62912.535,"low":62853.91,"close":62886.88},{"timestamp":1727313540000,"open":62887.135,"high":62901.26,"low":62872.82,"close":62874.16},{"timestamp":1727313600000,"open":62874.44,"high":62908.535,"low":62841.88,"close":62851.175},{"timestamp":1727313660000,"open":62851.8,"high":62862.53,"low":62786.53,"close":62796.61},{"timestamp":1727313720000,"open":62796.47,"high":62865.25,"low":62796.47,"close":62849.96},{"timestamp":1727313780000,"open":62849.9,"high":62853.34,"low":62829.675,"close":62834.14},{"timestamp":1727313840000,"open":62834.445,"high":62941.8,"low":62834.14,"close":62939.82},{"timestamp":1727313900000,"open":62939.83,"high":62941.635,"low":62833.105,"close":62834.055},{"timestamp":1727313960000,"open":62834.1,"high":62838.105,"low":62790.92,"close":62806.185},{"timestamp":1727314020000,"open":62802.445,"high":62806.185,"low":62786.55,"close":62791.265},{"timestamp":1727314080000,"open":62791.95,"high":62839.92,"low":62790.955,"close":62801.65},{"timestamp":1727314140000,"open":62800.93,"high":62891.905,"low":62800.93,"close":62883.81},{"timestamp":1727314200000,"open":62883.85,"high":62913.155,"low":62808.945,"close":62812.905},{"timestamp":1727314260000,"open":62813.07,"high":62855.64,"low":62809.995,"close":62832.78},{"timestamp":1727314320000,"open":62832.84,"high":62832.84,"low":62793.31,"close":62807.525},{"timestamp":1727314380000,"open":62807.505,"high":62840.045,"low":62801.53,"close":62815.55},{"timestamp":1727314440000,"open":62815.495,"high":62827.81,"low":62810.855,"close":62820.13},{"timestamp":1727314500000,"open":62822.415,"high":62838.785,"low":62790.99,"close":62791.1},{"timestamp":1727314560000,"open":62791.01,"high":62794.44,"low":62723.24,"close":62728.045},{"timestamp":1727314620000,"open":62727.86,"high":62772.92,"low":62708.25,"close":62708.25},{"timestamp":1727314680000,"open":62697.42,"high":62709.38,"low":62662.12,"close":62671.56},{"timestamp":1727314740000,"open":62671.54,"high":62784.54,"low":62670.96,"close":62759.83},{"timestamp":1727314800000,"open":62759.15,"high":62888.245,"low":62757.98,"close":62882.215},{"timestamp":1727314860000,"open":62882.83,"high":62910.975,"low":62850.69,"close":62907.69},{"timestamp":1727314920000,"open":62906.98,"high":62980.24,"low":62897.575,"close":62910.04},{"timestamp":1727314980000,"open":62909.485,"high":62912.42,"low":62878.58,"close":62892.48},{"timestamp":1727315040000,"open":62891.74,"high":62954.02,"low":62888.68,"close":62941.115},{"timestamp":1727315100000,"open":62941.51,"high":62987.04,"low":62931.2,"close":62976.465},{"timestamp":1727315160000,"open":62977.82,"high":62986.56,"low":62964.85,"close":62982.46},{"timestamp":1727315220000,"open":62982.67,"high":63032.75,"low":62974.005,"close":63032.75},{"timestamp":1727315280000,"open":63032.5,"high":63045.58,"low":63009.675,"close":63016.45},{"timestamp":1727315340000,"open":63016.38,"high":63032.43,"low":63006.04,"close":63023.24},{"timestamp":1727315400000,"open":63023.55,"high":63078.07,"low":63023.24,"close":63065.005},{"timestamp":1727315460000,"open":63060.87,"high":63065.005,"low":63039.04,"close":63039.78},{"timestamp":1727315520000,"open":63039.83,"high":63085.06,"low":63035.42,"close":63082.02},{"timestamp":1727315580000,"open":63082.24,"high":63093.14,"low":63081.29,"close":63092.28},{"timestamp":1727315640000,"open":63092.52,"high":63098.36,"low":63079.48,"close":63085.32},{"timestamp":1727315700000,"open":63085.72,"high":63139.085,"low":63081.94,"close":63129.14},{"timestamp":1727315760000,"open":63128.81,"high":63140.51,"low":63117.21,"close":63123.88},{"timestamp":1727315820000,"open":63124.48,"high":63137.44,"low":63123.88,"close":63134.54},{"timestamp":1727315880000,"open":63134.3,"high":63137.9,"low":63121.61,"close":63126.455},{"timestamp":1727315940000,"open":63125.9,"high":63143.32,"low":63125.9,"close":63142.75},{"timestamp":1727316000000,"open":63142.92,"high":63143.42,"low":63115.82,"close":63143.14},{"timestamp":1727316060000,"open":63143.53,"high":63184.3,"low":63143.14,"close":63184.11},{"timestamp":1727316120000,"open":63184,"high":63185.72,"low":63144.04,"close":63144.04},{"timestamp":1727316180000,"open":63136.67,"high":63184.26,"low":63134.3,"close":63150.2},{"timestamp":1727316240000,"open":63150.13,"high":63151.52,"low":63089.96,"close":63091.65},{"timestamp":1727316300000,"open":63091.93,"high":63160.805,"low":63091.65,"close":63146.51},{"timestamp":1727316360000,"open":63146.94,"high":63155.23,"low":63123.555,"close":63124.33},{"timestamp":1727316420000,"open":63125.01,"high":63134.54,"low":63108.04,"close":63134.25},{"timestamp":1727316480000,"open":63134.24,"high":63171.6,"low":63129.49,"close":63169.05},{"timestamp":1727316540000,"open":63168.36,"high":63182.86,"low":63168.36,"close":63170.41},{"timestamp":1727316600000,"open":63170.22,"high":63184.06,"low":63169.44,"close":63180.5},{"timestamp":1727316660000,"open":63180.57,"high":63185.55,"low":63173.09,"close":63182.56},{"timestamp":1727316720000,"open":63182.12,"high":63183.9,"low":63170.5,"close":63178.2},{"timestamp":1727316780000,"open":63178.06,"high":63180.52,"low":63167.6,"close":63170.14},{"timestamp":1727316840000,"open":63170.08,"high":63177.07,"low":63126.615,"close":63130.155},{"timestamp":1727316900000,"open":63129.68,"high":63150.315,"low":63129.68,"close":63140.18},{"timestamp":1727316960000,"open":63140.12,"high":63178.08,"low":63139.39,"close":63160.33},{"timestamp":1727317020000,"open":63160.625,"high":63181.78,"low":63160.26,"close":63180.34},{"timestamp":1727317080000,"open":63180.08,"high":63198.04,"low":63178.94,"close":63182.68},{"timestamp":1727317140000,"open":63183.23,"high":63183.84,"low":63156.85,"close":63161.83},{"timestamp":1727317200000,"open":63166.82,"high":63206.56,"low":63161.83,"close":63204.94},{"timestamp":1727317260000,"open":63204.54,"high":63205.51,"low":63172.535,"close":63199.48},{"timestamp":1727317320000,"open":63198.92,"high":63200.01,"low":63193.64,"close":63199.14},{"timestamp":1727317380000,"open":63198.78,"high":63204.53,"low":63186.55,"close":63203.58},{"timestamp":1727317440000,"open":63203.69,"high":63203.95,"low":63199.06,"close":63202.64},{"timestamp":1727317500000,"open":63203.25,"high":63203.57,"low":63176.3,"close":63191.805},{"timestamp":1727317560000,"open":63191.75,"high":63192.3,"low":63153.515,"close":63169.64},{"timestamp":1727317620000,"open":63170.1,"high":63199.26,"low":63169.64,"close":63198.22},{"timestamp":1727317680000,"open":63197.78,"high":63204.82,"low":63197.71,"close":63204.36},{"timestamp":1727317740000,"open":63204.5,"high":63204.91,"low":63190.34,"close":63190.44},{"timestamp":1727317800000,"open":63190.54,"high":63200.8,"low":63190.44,"close":63200.08},{"timestamp":1727317860000,"open":63200.42,"high":63200.71,"low":63187.725,"close":63200.71},{"timestamp":1727317920000,"open":63199.98,"high":63229.62,"low":63199.98,"close":63226.58},{"timestamp":1727317980000,"open":63227.2,"high":63244.62,"low":63225.83,"close":63244.36},{"timestamp":1727318040000,"open":63244.04,"high":63253.52,"low":63210.17,"close":63240.28},{"timestamp":1727318100000,"open":63240.57,"high":63244.33,"low":63213.54,"close":63233.42},{"timestamp":1727318160000,"open":63233.4,"high":63242.72,"low":63233.28,"close":63242.19},{"timestamp":1727318220000,"open":63242.56,"high":63249.21,"low":63240.84,"close":63244.06},{"timestamp":1727318280000,"open":63243.55,"high":63248.16,"low":63238.57,"close":63246.94},{"timestamp":1727318340000,"open":63246.7,"high":63250.8,"low":63239.68,"close":63249.88},{"timestamp":1727318400000,"open":63249.94,"high":63249.96,"low":63217.975,"close":63219.63},{"timestamp":1727318460000,"open":63219.86,"high":63233.1,"low":63218.4,"close":63223.6},{"timestamp":1727318520000,"open":63223.64,"high":63240.96,"low":63223.57,"close":63240.96},{"timestamp":1727318580000,"open":63240.98,"high":63244.44,"low":63239.84,"close":63242.92},{"timestamp":1727318640000,"open":63242.97,"high":63301.54,"low":63239.12,"close":63299.72},{"timestamp":1727318700000,"open":63299.76,"high":63330.65,"low":63277.6,"close":63326.36},{"timestamp":1727318760000,"open":63325.105,"high":63355.435,"low":63312.22,"close":63312.22},{"timestamp":1727318820000,"open":63312.3,"high":63313.28,"low":63286.67,"close":63288.54},{"timestamp":1727318880000,"open":63288.5,"high":63297.695,"low":63278.28,"close":63294.89},{"timestamp":1727318940000,"open":63294.6,"high":63312.29,"low":63293.12,"close":63307.03},{"timestamp":1727319000000,"open":63307.155,"high":63313.09,"low":63281.2,"close":63283.75},{"timestamp":1727319060000,"open":63283.42,"high":63289.32,"low":63277.04,"close":63286.56},{"timestamp":1727319120000,"open":63286.18,"high":63298.37,"low":63276.885,"close":63297.74},{"timestamp":1727319180000,"open":63297.76,"high":63301.23,"low":63288.35,"close":63298.1},{"timestamp":1727319240000,"open":63298.25,"high":63298.75,"low":63288.37,"close":63289.79},{"timestamp":1727319300000,"open":63289.31,"high":63315.775,"low":63276.24,"close":63309.44},{"timestamp":1727319360000,"open":63309.92,"high":63331.005,"low":63278.28,"close":63331.005},{"timestamp":1727319420000,"open":63331.285,"high":63372.56,"low":63331.005,"close":63359.96},{"timestamp":1727319480000,"open":63359.83,"high":63359.96,"low":63317.61,"close":63320.94},{"timestamp":1727319540000,"open":63321.58,"high":63345.52,"low":63319.69,"close":63345.2},{"timestamp":1727319600000,"open":63345.62,"high":63345.62,"low":63334.24,"close":63336.94},{"timestamp":1727319660000,"open":63336.32,"high":63366.62,"low":63335.42,"close":63362.83},{"timestamp":1727319720000,"open":63362.42,"high":63362.83,"low":63335.105,"close":63341.28},{"timestamp":1727319780000,"open":63341.14,"high":63358.94,"low":63341.14,"close":63351},{"timestamp":1727319840000,"open":63351.1,"high":63353.76,"low":63348.96,"close":63353.15},{"timestamp":1727319900000,"open":63353.32,"high":63363.28,"low":63352.18,"close":63359.05},{"timestamp":1727319960000,"open":63359.14,"high":63362.16,"low":63358.1,"close":63359.52},{"timestamp":1727320020000,"open":63359.8,"high":63363.735,"low":63348.72,"close":63351.21},{"timestamp":1727320080000,"open":63350.85,"high":63365.7,"low":63350.32,"close":63361.02},{"timestamp":1727320140000,"open":63361.66,"high":63379.74,"low":63359.75,"close":63379.06},{"timestamp":1727320200000,"open":63378.91,"high":63379.55,"low":63342.31,"close":63342.9},{"timestamp":1727320260000,"open":63342.94,"high":63359.57,"low":63337.815,"close":63358.96},{"timestamp":1727320320000,"open":63358.94,"high":63359.69,"low":63342.44,"close":63345.35},{"timestamp":1727320380000,"open":63345.64,"high":63367.97,"low":63344.64,"close":63367.97},{"timestamp":1727320440000,"open":63368.02,"high":63375.34,"low":63367.97,"close":63371.62},{"timestamp":1727320500000,"open":63370.97,"high":63440.02,"low":63368.75,"close":63439.375},{"timestamp":1727320560000,"open":63439.62,"high":63455.8,"low":63407.66,"close":63431.66},{"timestamp":1727320620000,"open":63431.93,"high":63436.2,"low":63405.72,"close":63406.63},{"timestamp":1727320680000,"open":63406.24,"high":63406.68,"low":63371.52,"close":63386.96},{"timestamp":1727320740000,"open":63387.24,"high":63387.74,"low":63358.455,"close":63365.235},{"timestamp":1727320800000,"open":63365.06,"high":63370.35,"low":63362.335,"close":63364.38},{"timestamp":1727320860000,"open":63364.99,"high":63365.17,"low":63362.84,"close":63364.44},{"timestamp":1727320920000,"open":63364.28,"high":63365.78,"low":63340.52,"close":63352.82},{"timestamp":1727320980000,"open":63352.88,"high":63369.48,"low":63349.085,"close":63349.62},{"timestamp":1727321040000,"open":63349.4,"high":63349.62,"low":63332.34,"close":63338.07},{"timestamp":1727321100000,"open":63337.6,"high":63338.86,"low":63323.98,"close":63327.45},{"timestamp":1727321160000,"open":63327.49,"high":63327.49,"low":63306.04,"close":63306.8},{"timestamp":1727321220000,"open":63306.48,"high":63307.28,"low":63288.55,"close":63298.02},{"timestamp":1727321280000,"open":63298.08,"high":63310.47,"low":63297.12,"close":63307.93},{"timestamp":1727321340000,"open":63307.19,"high":63308.44,"low":63295.84,"close":63297.34},{"timestamp":1727321400000,"open":63297.1,"high":63299.34,"low":63291.3,"close":63291.86},{"timestamp":1727321460000,"open":63291.88,"high":63308.14,"low":63291.14,"close":63305.24},{"timestamp":1727321520000,"open":63305.12,"high":63308.76,"low":63301.89,"close":63304.54},{"timestamp":1727321580000,"open":63304.3,"high":63335.935,"low":63292.405,"close":63334.22},{"timestamp":1727321640000,"open":63334.33,"high":63353.1,"low":63333.64,"close":63353.1},{"timestamp":1727321700000,"open":63352.57,"high":63422.85,"low":63352.23,"close":63418.4},{"timestamp":1727321760000,"open":63417.455,"high":63418.645,"low":63403.9,"close":63409.39},{"timestamp":1727321820000,"open":63409.27,"high":63452.48,"low":63409.24,"close":63443.9},{"timestamp":1727321880000,"open":63444.12,"high":63445.905,"low":63427.295,"close":63435.78},{"timestamp":1727321940000,"open":63435.85,"high":63436.52,"low":63415.34,"close":63422.93},{"timestamp":1727322000000,"open":63423.24,"high":63480.66,"low":63422.425,"close":63479.96},{"timestamp":1727322060000,"open":63480.03,"high":63480.58,"low":63442.74,"close":63442.92},{"timestamp":1727322120000,"open":63443.16,"high":63478.12,"low":63442.88,"close":63477.46},{"timestamp":1727322180000,"open":63477.47,"high":63478.07,"low":63460.2,"close":63460.8},{"timestamp":1727322240000,"open":63461.18,"high":63461.3,"low":63439.26,"close":63439.6},{"timestamp":1727322300000,"open":63439.705,"high":63464.975,"low":63439.4,"close":63463.28},{"timestamp":1727322360000,"open":63463.275,"high":63463.28,"low":63436.5,"close":63461.25},{"timestamp":1727322420000,"open":63461.18,"high":63464.98,"low":63458.72,"close":63464.14},{"timestamp":1727322480000,"open":63463.96,"high":63478.5,"low":63460.92,"close":63478.24},{"timestamp":1727322540000,"open":63478.36,"high":63517.12,"low":63477.94,"close":63516.54},{"timestamp":1727322600000,"open":63517.01,"high":63519.57,"low":63499.7,"close":63518.98},{"timestamp":1727322660000,"open":63518.92,"high":63531.29,"low":63518.42,"close":63529.2},{"timestamp":1727322720000,"open":63528.96,"high":63529.5,"low":63512.52,"close":63513.17},{"timestamp":1727322780000,"open":63512.77,"high":63513.55,"low":63495.88,"close":63496.88},{"timestamp":1727322840000,"open":63496.74,"high":63497.18,"low":63487.6,"close":63488.24},{"timestamp":1727322900000,"open":63488.63,"high":63510.28,"low":63487.66,"close":63503.59},{"timestamp":1727322960000,"open":63503.06,"high":63505.305,"low":63493.545,"close":63503.78},{"timestamp":1727323020000,"open":63504.04,"high":63504.24,"low":63477.74,"close":63480.65},{"timestamp":1727323080000,"open":63480.6,"high":63486.42,"low":63472.08,"close":63474.36},{"timestamp":1727323140000,"open":63474.9,"high":63505.04,"low":63474.36,"close":63504.06},{"timestamp":1727323200000,"open":63504.04,"high":63506.84,"low":63504.04,"close":63505.68},{"timestamp":1727323260000,"open":63505.42,"high":63508.26,"low":63485.6,"close":63485.73},{"timestamp":1727323320000,"open":63486.04,"high":63499.95,"low":63485.3,"close":63489.88},{"timestamp":1727323380000,"open":63490.08,"high":63490.66,"low":63480.86,"close":63483.27},{"timestamp":1727323440000,"open":63483.23,"high":63485.64,"low":63480.56,"close":63481.44},{"timestamp":1727323500000,"open":63481.66,"high":63481.81,"low":63479.19,"close":63479.7},{"timestamp":1727323560000,"open":63479.74,"high":63492.09,"low":63478.29,"close":63491.26},{"timestamp":1727323620000,"open":63492.03,"high":63509.02,"low":63490.8,"close":63499.23},{"timestamp":1727323680000,"open":63499.64,"high":63525.74,"low":63484.13,"close":63495.55},{"timestamp":1727323740000,"open":63495.56,"high":63495.67,"low":63488.83,"close":63489.72},{"timestamp":1727323800000,"open":63489.1,"high":63504.47,"low":63487.6,"close":63487.6},{"timestamp":1727323860000,"open":63488.12,"high":63489.34,"low":63462.14,"close":63480.16},{"timestamp":1727323920000,"open":63479.9,"high":63481.96,"low":63458.71,"close":63459.44},{"timestamp":1727323980000,"open":63459.38,"high":63482.38,"low":63457.86,"close":63475.98},{"timestamp":1727324040000,"open":63477.04,"high":63477.58,"low":63470.97,"close":63470.97},{"timestamp":1727324100000,"open":63471.64,"high":63486.03,"low":63470.97,"close":63475.18},{"timestamp":1727324160000,"open":63475.16,"high":63492.3,"low":63474.54,"close":63486.03},{"timestamp":1727324220000,"open":63485.64,"high":63490.97,"low":63485.64,"close":63486.73},{"timestamp":1727324280000,"open":63486.18,"high":63486.73,"low":63444.58,"close":63445.83},{"timestamp":1727324340000,"open":63445.8,"high":63451.5,"low":63444.12,"close":63444.495},{"timestamp":1727324400000,"open":63445.5,"high":63453.39,"low":63452.49,"close":63452.76},{"timestamp":1727324460000,"open":63453,"high":63453.76,"low":63436.55,"close":63437.4},{"timestamp":1727324520000,"open":63436.92,"high":63440.05,"low":63435.05,"close":63438.185},{"timestamp":1727324580000,"open":63438.465,"high":63439.18,"low":63434.71,"close":63437.64},{"timestamp":1727324640000,"open":63437.8,"high":63440.74,"low":63436.58,"close":63440.36},{"timestamp":1727324700000,"open":63440.21,"high":63440.38,"low":63433.96,"close":63434.13},{"timestamp":1727324760000,"open":63434.04,"high":63460.765,"low":63433.62,"close":63458.34},{"timestamp":1727324820000,"open":63458.38,"high":63458.8,"low":63431.18,"close":63435.84},{"timestamp":1727324880000,"open":63436.22,"high":63436.72,"low":63434.1,"close":63435.05},{"timestamp":1727324940000,"open":63434.83,"high":63437.04,"low":63434.18,"close":63436.9},{"timestamp":1727325000000,"open":63436.54,"high":63437.16,"low":63416.25,"close":63416.98},{"timestamp":1727325060000,"open":63416.96,"high":63416.98,"low":63389.195,"close":63393.59},{"timestamp":1727325120000,"open":63393.87,"high":63415.97,"low":63390.92,"close":63411.03},{"timestamp":1727325180000,"open":63411.23,"high":63411.76,"low":63385.92,"close":63387.54},{"timestamp":1727325240000,"open":63387.91,"high":63390.1,"low":63369.82,"close":63370.51},{"timestamp":1727325300000,"open":63370.54,"high":63375.2,"low":63356.04,"close":63368.48},{"timestamp":1727325360000,"open":63368.14,"high":63386.91,"low":63368.14,"close":63383.33},{"timestamp":1727325420000,"open":63382.92,"high":63383.82,"low":63365.86,"close":63381.12},{"timestamp":1727325480000,"open":63380.9,"high":63408.31,"low":63380.35,"close":63407.28},{"timestamp":1727325540000,"open":63407.16,"high":63407.78,"low":63374.7,"close":63378.31},{"timestamp":1727325600000,"open":63378.23,"high":63390.88,"low":63377.44,"close":63390.12},{"timestamp":1727325660000,"open":63389.78,"high":63390.62,"low":63378.57,"close":63383.99},{"timestamp":1727325720000,"open":63384.19,"high":63386.5,"low":63379.48,"close":63380.28},{"timestamp":1727325780000,"open":63380.38,"high":63383.86,"low":63379.45,"close":63382.6},{"timestamp":1727325840000,"open":63382.24,"high":63383.86,"low":63376.16,"close":63377.22},{"timestamp":1727325900000,"open":63377.44,"high":63385.85,"low":63376.84,"close":63384},{"timestamp":1727325960000,"open":63383.94,"high":63384.96,"low":63369.04,"close":63369.04},{"timestamp":1727326020000,"open":63369.34,"high":63370.48,"low":63363.985,"close":63367.94},{"timestamp":1727326080000,"open":63368.1,"high":63368.1,"low":63343.12,"close":63343.78},{"timestamp":1727326140000,"open":63343.77,"high":63347.36,"low":63341.375,"close":63345.52},{"timestamp":1727326200000,"open":63346.16,"high":63356.02,"low":63329.52,"close":63349.7},{"timestamp":1727326260000,"open":63349.8,"high":63352.62,"low":63346.4,"close":63347.81},{"timestamp":1727326320000,"open":63348.14,"high":63349.01,"low":63331.54,"close":63337.56},{"timestamp":1727326380000,"open":63338.22,"high":63346.7,"low":63336.24,"close":63344.28},{"timestamp":1727326440000,"open":63345.13,"high":63345.18,"low":63339.85,"close":63340.04},{"timestamp":1727326500000,"open":63340.52,"high":63346.02,"low":63329.965,"close":63341.3},{"timestamp":1727326560000,"open":63342.525,"high":63367.71,"low":63336.56,"close":63364.64},{"timestamp":1727326620000,"open":63365.02,"high":63387.81,"low":63362.14,"close":63387.81},{"timestamp":1727326680000,"open":63397.38,"high":63412.58,"low":63387.81,"close":63412.02},{"timestamp":1727326740000,"open":63411.235,"high":63421.45,"low":63409.59,"close":63418.28},{"timestamp":1727326800000,"open":63418.8,"high":63420.46,"low":63415.68,"close":63416.22},{"timestamp":1727326860000,"open":63416.64,"high":63416.72,"low":63371.12,"close":63371.98},{"timestamp":1727326920000,"open":63371.7,"high":63371.98,"low":63349.79,"close":63365.82},{"timestamp":1727326980000,"open":63365.79,"high":63382.71,"low":63362.775,"close":63380.27},{"timestamp":1727327040000,"open":63381.22,"high":63415.58,"low":63379.01,"close":63415.425},{"timestamp":1727327100000,"open":63414.98,"high":63431.64,"low":63402.99,"close":63431.42},{"timestamp":1727327160000,"open":63431.59,"high":63436.1,"low":63431.42,"close":63434.68},{"timestamp":1727327220000,"open":63434.46,"high":63443.44,"low":63430.91,"close":63442.9},{"timestamp":1727327280000,"open":63442.44,"high":63465.21,"low":63442.42,"close":63460.005},{"timestamp":1727327340000,"open":63460.56,"high":63465.975,"low":63454.38,"close":63461.56},{"timestamp":1727327400000,"open":63461.01,"high":63478.375,"low":63460.8,"close":63476.265},{"timestamp":1727327460000,"open":63476.16,"high":63479.18,"low":63462.52,"close":63476.68},{"timestamp":1727327520000,"open":63476.42,"high":63476.69,"low":63465.25,"close":63465.96},{"timestamp":1727327580000,"open":63466.37,"high":63466.37,"low":63449.76,"close":63461.63},{"timestamp":1727327640000,"open":63462.42,"high":63466,"low":63460.54,"close":63461.56},{"timestamp":1727327700000,"open":63461.48,"high":63466.525,"low":63439.965,"close":63463.77},{"timestamp":1727327760000,"open":63464,"high":63484.62,"low":63463.58,"close":63482.29},{"timestamp":1727327820000,"open":63482.54,"high":63482.54,"low":63479,"close":63479.9},{"timestamp":1727327880000,"open":63479.92,"high":63510.18,"low":63479.18,"close":63509.98},{"timestamp":1727327940000,"open":63509.77,"high":63538.67,"low":63509.5,"close":63522.56},{"timestamp":1727328000000,"open":63522.32,"high":63529.2,"low":63494.62,"close":63494.62},{"timestamp":1727328060000,"open":63495.04,"high":63499.19,"low":63492.24,"close":63493.66},{"timestamp":1727328120000,"open":63493.54,"high":63510.07,"low":63488.03,"close":63490.24},{"timestamp":1727328180000,"open":63489.95,"high":63493.58,"low":63489.28,"close":63493.24},{"timestamp":1727328240000,"open":63492.69,"high":63515.23,"low":63492.5,"close":63515.1},{"timestamp":1727328300000,"open":63515.12,"high":63522.38,"low":63513.44,"close":63519.28},{"timestamp":1727328360000,"open":63520.05,"high":63520.83,"low":63518.92,"close":63520.19},{"timestamp":1727328420000,"open":63519.48,"high":63522.94,"low":63515.18,"close":63521.7},{"timestamp":1727328480000,"open":63522.07,"high":63532.42,"low":63519.24,"close":63529.76},{"timestamp":1727328540000,"open":63529.58,"high":63536.6,"low":63529.58,"close":63536.34},{"timestamp":1727328600000,"open":63536.43,"high":63573.05,"low":63535.8,"close":63573.05},{"timestamp":1727328660000,"open":63573.2,"high":63624.92,"low":63572.94,"close":63615.6},{"timestamp":1727328720000,"open":63615.32,"high":63624.78,"low":63600.74,"close":63615.94},{"timestamp":1727328780000,"open":63616.08,"high":63616.36,"low":63587.52,"close":63589.24},{"timestamp":1727328840000,"open":63589.25,"high":63612.7,"low":63588.68,"close":63599.31},{"timestamp":1727328900000,"open":63599.37,"high":63602.27,"low":63559.24,"close":63560.66},{"timestamp":1727328960000,"open":63560.6,"high":63594.07,"low":63560.6,"close":63570.06},{"timestamp":1727329020000,"open":63570.32,"high":63587.18,"low":63568.72,"close":63584.19},{"timestamp":1727329080000,"open":63584.12,"high":63585.24,"low":63578.45,"close":63579.03},{"timestamp":1727329140000,"open":63579.32,"high":63583.82,"low":63578.43,"close":63583.42},{"timestamp":1727329200000,"open":63587.35,"high":63606.12,"low":63583.42,"close":63604.16},{"timestamp":1727329260000,"open":63603.84,"high":63611.04,"low":63603.56,"close":63609.02},{"timestamp":1727329320000,"open":63609.01,"high":63615.88,"low":63608.55,"close":63615.1},{"timestamp":1727329380000,"open":63614.98,"high":63633.58,"low":63614.88,"close":63632.67},{"timestamp":1727329440000,"open":63632.89,"high":63649.32,"low":63632.41,"close":63643.42},{"timestamp":1727329500000,"open":63643.37,"high":63649.13,"low":63643.24,"close":63644},{"timestamp":1727329560000,"open":63644.39,"high":63673.62,"low":63642.57,"close":63670.26},{"timestamp":1727329620000,"open":63670.69,"high":63678.86,"low":63659.65,"close":63668.14},{"timestamp":1727329680000,"open":63668.46,"high":63673.28,"low":63668.14,"close":63672.14},{"timestamp":1727329740000,"open":63672.32,"high":63676.79,"low":63670.45,"close":63672.14},{"timestamp":1727329800000,"open":63671.66,"high":63672.6,"low":63630.74,"close":63633.68},{"timestamp":1727329860000,"open":63633.72,"high":63663.5,"low":63633.57,"close":63662.58},{"timestamp":1727329920000,"open":63662.3,"high":63687.22,"low":63660.62,"close":63686.49},{"timestamp":1727329980000,"open":63686.72,"high":63715.405,"low":63686.49,"close":63698.74},{"timestamp":1727330040000,"open":63698,"high":63698.74,"low":63652.44,"close":63661.53},{"timestamp":1727330100000,"open":63661.82,"high":63663.54,"low":63622.26,"close":63623.44},{"timestamp":1727330160000,"open":63623.24,"high":63624.42,"low":63585.9,"close":63586.63},{"timestamp":1727330220000,"open":63586.38,"high":63586.74,"low":63570.26,"close":63570.7},{"timestamp":1727330280000,"open":63569.82,"high":63583.88,"low":63568.92,"close":63580.98},{"timestamp":1727330340000,"open":63580.6,"high":63582.14,"low":63579.8,"close":63580.88},{"timestamp":1727330400000,"open":63581.14,"high":63642.785,"low":63580.88,"close":63618.52},{"timestamp":1727330460000,"open":63618.84,"high":63620.72,"low":63588.835,"close":63592.35},{"timestamp":1727330520000,"open":63592.16,"high":63604.4,"low":63580.72,"close":63581.5},{"timestamp":1727330580000,"open":63581.14,"high":63620.3,"low":63580.76,"close":63610.07},{"timestamp":1727330640000,"open":63606.13,"high":63610.07,"low":63578.095,"close":63580.6},{"timestamp":1727330700000,"open":63580.63,"high":63614.75,"low":63579.98,"close":63611.03},{"timestamp":1727330760000,"open":63611.4,"high":63613.72,"low":63595.61,"close":63596.4},{"timestamp":1727330820000,"open":63596.94,"high":63608.54,"low":63589.96,"close":63605.92},{"timestamp":1727330880000,"open":63605.9,"high":63621.41,"low":63605.63,"close":63614.9},{"timestamp":1727330940000,"open":63613.955,"high":63623.86,"low":63612.28,"close":63619.94},{"timestamp":1727331000000,"open":63619.98,"high":63644.2,"low":63619.94,"close":63643.79},{"timestamp":1727331060000,"open":63644.03,"high":63666.29,"low":63643.79,"close":63656.39},{"timestamp":1727331120000,"open":63655.76,"high":63657.68,"low":63636.89,"close":63641.02},{"timestamp":1727331180000,"open":63640.96,"high":63687.28,"low":63636.78,"close":63686.455},{"timestamp":1727331240000,"open":63687,"high":63718.56,"low":63685.91,"close":63716.61},{"timestamp":1727331300000,"open":63716.28,"high":63717.01,"low":63701.44,"close":63703.12},{"timestamp":1727331360000,"open":63703.37,"high":63705.49,"low":63695.82,"close":63700.4},{"timestamp":1727331420000,"open":63699.9,"high":63757.805,"low":63699.9,"close":63754.5},{"timestamp":1727331480000,"open":63755.44,"high":63761.76,"low":63752.09,"close":63758.86},{"timestamp":1727331540000,"open":63758.84,"high":63763.46,"low":63748.42,"close":63750.96},{"timestamp":1727331600000,"open":63751.86,"high":63758.1,"low":63721.17,"close":63740.72},{"timestamp":1727331660000,"open":63740.465,"high":63740.72,"low":63675.89,"close":63679.18},{"timestamp":1727331720000,"open":63679.44,"high":63684.84,"low":63671.94,"close":63676.18},{"timestamp":1727331780000,"open":63676.12,"high":63689.24,"low":63675.13,"close":63677.57},{"timestamp":1727331840000,"open":63677.39,"high":63678.09,"low":63632.82,"close":63637.56},{"timestamp":1727331900000,"open":63638.43,"high":63656.17,"low":63637.56,"close":63655.54},{"timestamp":1727331960000,"open":63655.59,"high":63669.86,"low":63654.09,"close":63669.86},{"timestamp":1727332020000,"open":63668.83,"high":63669.86,"low":63661.26,"close":63661.26},{"timestamp":1727332080000,"open":63661.68,"high":63662.56,"low":63639.72,"close":63642.1},{"timestamp":1727332140000,"open":63642.13,"high":63660.26,"low":63639,"close":63655.9},{"timestamp":1727332200000,"open":63659.115,"high":63723.92,"low":63655.9,"close":63723.25},{"timestamp":1727332260000,"open":63722.13,"high":63723.25,"low":63702.27,"close":63705.38},{"timestamp":1727332320000,"open":63704.64,"high":63705.38,"low":63657.025,"close":63666.08},{"timestamp":1727332380000,"open":63666.02,"high":63668.02,"low":63664.47,"close":63667.34},{"timestamp":1727332440000,"open":63667.04,"high":63733.06,"low":63665.93,"close":63724.635},{"timestamp":1727332500000,"open":63724.63,"high":63729.065,"low":63722.875,"close":63725.18},{"timestamp":1727332560000,"open":63725.02,"high":63732.65,"low":63724.38,"close":63729.24},{"timestamp":1727332620000,"open":63729.7,"high":63735.405,"low":63721.06,"close":63734.37},{"timestamp":1727332680000,"open":63734.67,"high":63744.895,"low":63732.56,"close":63744.18},{"timestamp":1727332740000,"open":63743.82,"high":63747.53,"low":63741.88,"close":63745.46},{"timestamp":1727332800000,"open":63745.06,"high":63754.52,"low":63744.64,"close":63746.56},{"timestamp":1727332860000,"open":63746.36,"high":63755.39,"low":63728.83,"close":63733.57},{"timestamp":1727332920000,"open":63733.3,"high":63733.57,"low":63710.645,"close":63713.595},{"timestamp":1727332980000,"open":63714.68,"high":63714.88,"low":63712.81,"close":63714.29},{"timestamp":1727333040000,"open":63713.88,"high":63771.86,"low":63713.88,"close":63756.8},{"timestamp":1727333100000,"open":63756.81,"high":63770.44,"low":63733.22,"close":63734.04},{"timestamp":1727333160000,"open":63734.18,"high":63737.67,"low":63723.3,"close":63725.72},{"timestamp":1727333220000,"open":63726.31,"high":63726.31,"low":63720.535,"close":63726.25},{"timestamp":1727333280000,"open":63726.48,"high":63771.38,"low":63721.92,"close":63758.725},{"timestamp":1727333340000,"open":63759.58,"high":63760.245,"low":63710.26,"close":63713.13},{"timestamp":1727333400000,"open":63713.2,"high":63720.29,"low":63685.49,"close":63699.56},{"timestamp":1727333460000,"open":63698.97,"high":63712.18,"low":63696.46,"close":63707.11},{"timestamp":1727333520000,"open":63706.95,"high":63756.085,"low":63706.95,"close":63747.33},{"timestamp":1727333580000,"open":63747.4,"high":63747.74,"low":63720.19,"close":63728.7},{"timestamp":1727333640000,"open":63729.11,"high":63748.585,"low":63727.28,"close":63733.72},{"timestamp":1727333700000,"open":63733.91,"high":63734.26,"low":63727.595,"close":63730.9},{"timestamp":1727333760000,"open":63730.78,"high":63731.28,"low":63707.98,"close":63709.14},{"timestamp":1727333820000,"open":63709.16,"high":63710.08,"low":63691.99,"close":63695.74},{"timestamp":1727333880000,"open":63695.47,"high":63699.78,"low":63693.92,"close":63695.02},{"timestamp":1727333940000,"open":63694.86,"high":63717.28,"low":63694.64,"close":63715.04},{"timestamp":1727334000000,"open":63715.06,"high":63741.615,"low":63715.04,"close":63721.66},{"timestamp":1727334060000,"open":63721.92,"high":63736.445,"low":63701.4,"close":63702.6},{"timestamp":1727334120000,"open":63701.215,"high":63704.75,"low":63691.3,"close":63692.04},{"timestamp":1727334180000,"open":63691.92,"high":63709.34,"low":63687.94,"close":63708.44},{"timestamp":1727334240000,"open":63708.52,"high":63708.52,"low":63691.64,"close":63692.9},{"timestamp":1727334300000,"open":63692.63,"high":63695.15,"low":63686.94,"close":63686.94},{"timestamp":1727334360000,"open":63687.56,"high":63715.61,"low":63683.16,"close":63712.61},{"timestamp":1727334420000,"open":63712.59,"high":63715.52,"low":63707.8,"close":63712.56},{"timestamp":1727334480000,"open":63712.41,"high":63712.88,"low":63703.91,"close":63708.88},{"timestamp":1727334540000,"open":63708.78,"high":63711.805,"low":63706.07,"close":63706.86},{"timestamp":1727334600000,"open":63706.4,"high":63707.18,"low":63687.16,"close":63687.16},{"timestamp":1727334660000,"open":63687.18,"high":63687.96,"low":63655.24,"close":63663.06},{"timestamp":1727334720000,"open":63662.95,"high":63668.4,"low":63662,"close":63666.13},{"timestamp":1727334780000,"open":63666.34,"high":63682.24,"low":63664.96,"close":63679.46},{"timestamp":1727334840000,"open":63678.58,"high":63693.12,"low":63677.78,"close":63689.27},{"timestamp":1727334900000,"open":63689.2,"high":63713.67,"low":63685.3,"close":63709.76},{"timestamp":1727334960000,"open":63709.25,"high":63741.335,"low":63694.375,"close":63739.51},{"timestamp":1727335020000,"open":63738.98,"high":63762.28,"low":63734.32,"close":63761.4},{"timestamp":1727335080000,"open":63761.63,"high":63781.19,"low":63760.92,"close":63780.88},{"timestamp":1727335140000,"open":63781.36,"high":63814.08,"low":63780.69,"close":63811.5},{"timestamp":1727335200000,"open":63811.65,"high":63814.11,"low":63779.93,"close":63806.44},{"timestamp":1727335260000,"open":63805.92,"high":63820.14,"low":63785.935,"close":63785.935},{"timestamp":1727335320000,"open":63785.89,"high":63803.675,"low":63773.05,"close":63801.915},{"timestamp":1727335380000,"open":63802.795,"high":63817.3,"low":63793.395,"close":63810.54},{"timestamp":1727335440000,"open":63810.42,"high":63825.24,"low":63810.02,"close":63825.18},{"timestamp":1727335500000,"open":63825.23,"high":63827.1,"low":63812.94,"close":63813.7},{"timestamp":1727335560000,"open":63813.38,"high":63828.28,"low":63810.94,"close":63825.81},{"timestamp":1727335620000,"open":63825.26,"high":63825.81,"low":63788.32,"close":63791.4},{"timestamp":1727335680000,"open":63791.6,"high":63795.6,"low":63783.58,"close":63787.81},{"timestamp":1727335740000,"open":63787.86,"high":63788.68,"low":63784.37,"close":63784.44},{"timestamp":1727335800000,"open":63784.72,"high":63788.46,"low":63772.8,"close":63773.64},{"timestamp":1727335860000,"open":63773.1,"high":63774.32,"low":63772.6,"close":63774},{"timestamp":1727335920000,"open":63773.77,"high":63774.32,"low":63772.04,"close":63773.78},{"timestamp":1727335980000,"open":63773.47,"high":63773.96,"low":63758.88,"close":63770.5},{"timestamp":1727336040000,"open":63770.46,"high":63796.66,"low":63769.01,"close":63792.4},{"timestamp":1727336100000,"open":63792.38,"high":63792.8,"low":63761.52,"close":63762.39},{"timestamp":1727336160000,"open":63762.02,"high":63791.47,"low":63759,"close":63791.47},{"timestamp":1727336220000,"open":63791.22,"high":63816.14,"low":63790.44,"close":63806.66},{"timestamp":1727336280000,"open":63806.34,"high":63817.46,"low":63788.49,"close":63816.98},{"timestamp":1727336340000,"open":63817.26,"high":63837.88,"low":63816.98,"close":63832.68},{"timestamp":1727336400000,"open":63832.88,"high":63841.3,"low":63819.485,"close":63827.38},{"timestamp":1727336460000,"open":63827.41,"high":63837.4,"low":63820.14,"close":63832},{"timestamp":1727336520000,"open":63832.24,"high":63833.57,"low":63822.02,"close":63824.2},{"timestamp":1727336580000,"open":63823.7,"high":63824.8,"low":63788.42,"close":63798.68},{"timestamp":1727336640000,"open":63798.83,"high":63799.14,"low":63795.24,"close":63797},{"timestamp":1727336700000,"open":63796.84,"high":63804.29,"low":63792.2,"close":63804.01},{"timestamp":1727336760000,"open":63803.96,"high":63821.34,"low":63799.86,"close":63816.78},{"timestamp":1727336820000,"open":63817.3,"high":63818.42,"low":63812.04,"close":63818.42},{"timestamp":1727336880000,"open":63818.1,"high":63829.96,"low":63817.42,"close":63829.35},{"timestamp":1727336940000,"open":63829.54,"high":63856.28,"low":63829.34,"close":63855.95},{"timestamp":1727337000000,"open":63855.21,"high":63856.75,"low":63849.78,"close":63854.65},{"timestamp":1727337060000,"open":63854.6,"high":63860.29,"low":63841.78,"close":63859},{"timestamp":1727337120000,"open":63859.62,"high":63859.9,"low":63833.94,"close":63845.1},{"timestamp":1727337180000,"open":63845.15,"high":63845.79,"low":63823.8,"close":63824.7},{"timestamp":1727337240000,"open":63824.42,"high":63849.47,"low":63823.98,"close":63831.86},{"timestamp":1727337300000,"open":63831.57,"high":63850.34,"low":63830.96,"close":63843.55},{"timestamp":1727337360000,"open":63843.1,"high":63844.57,"low":63817.18,"close":63819.64},{"timestamp":1727337420000,"open":63819.54,"high":63836.16,"low":63819.17,"close":63835.79},{"timestamp":1727337480000,"open":63835.58,"high":63847.53,"low":63834.5,"close":63843.245},{"timestamp":1727337540000,"open":63843.55,"high":63848.88,"low":63842.98,"close":63848.8},{"timestamp":1727337600000,"open":63848.7,"high":63860.49,"low":63845.84,"close":63859.6},{"timestamp":1727337660000,"open":63859.64,"high":63860.22,"low":63833.37,"close":63846.14},{"timestamp":1727337720000,"open":63846.57,"high":63846.84,"low":63833.585,"close":63837},{"timestamp":1727337780000,"open":63836.9,"high":63860.94,"low":63836.69,"close":63859.21},{"timestamp":1727337840000,"open":63859.4,"high":63860.14,"low":63810.99,"close":63843.82},{"timestamp":1727337900000,"open":63846.975,"high":63860.42,"low":63843.82,"close":63858.62},{"timestamp":1727337960000,"open":63858.92,"high":63860.64,"low":63850.02,"close":63860.15},{"timestamp":1727338020000,"open":63859.72,"high":63864.1,"low":63848.7,"close":63863.71},{"timestamp":1727338080000,"open":63863.48,"high":63864.1,"low":63860.79,"close":63862.08},{"timestamp":1727338140000,"open":63861.78,"high":63864,"low":63860.77,"close":63861.05},{"timestamp":1727338200000,"open":63861.62,"high":63862.48,"low":63860.61,"close":63861.33},{"timestamp":1727338260000,"open":63861.85,"high":63882.46,"low":63860.97,"close":63875.98},{"timestamp":1727338320000,"open":63871.63,"high":63875.98,"low":63800.62,"close":63800.64},{"timestamp":1727338380000,"open":63800.68,"high":63801.1,"low":63773.89,"close":63775.24},{"timestamp":1727338440000,"open":63774.9,"high":63775.68,"low":63757.5,"close":63762.27},{"timestamp":1727338500000,"open":63762.9,"high":63791.14,"low":63762.18,"close":63785.13},{"timestamp":1727338560000,"open":63785.34,"high":63789,"low":63784.22,"close":63789},{"timestamp":1727338620000,"open":63788.98,"high":63814.315,"low":63787.53,"close":63812.18},{"timestamp":1727338680000,"open":63811.88,"high":63813.01,"low":63766.82,"close":63774.04},{"timestamp":1727338740000,"open":63774.645,"high":63796.51,"low":63771.85,"close":63786.02},{"timestamp":1727338800000,"open":63785.54,"high":63786.2,"low":63784.47,"close":63784.92},{"timestamp":1727338860000,"open":63785.24,"high":63821.54,"low":63784.66,"close":63820.58},{"timestamp":1727338920000,"open":63821.04,"high":63821.04,"low":63790.48,"close":63800.06},{"timestamp":1727338980000,"open":63799.84,"high":63814.57,"low":63799.59,"close":63813.7},{"timestamp":1727339040000,"open":63813.4,"high":63822.69,"low":63793.61,"close":63795.02},{"timestamp":1727339100000,"open":63794.47,"high":63806.695,"low":63773.81,"close":63774.3},{"timestamp":1727339160000,"open":63774.02,"high":63786.5,"low":63773.64,"close":63779.23},{"timestamp":1727339220000,"open":63778.54,"high":63808.04,"low":63777.08,"close":63807.3},{"timestamp":1727339280000,"open":63807.92,"high":63809.66,"low":63805.96,"close":63807.12},{"timestamp":1727339340000,"open":63806.49,"high":63807.12,"low":63797.66,"close":63800.35},{"timestamp":1727339400000,"open":63799.74,"high":63817.98,"low":63797.4,"close":63816.72},{"timestamp":1727339460000,"open":63817.02,"high":63838.92,"low":63815.39,"close":63838.74},{"timestamp":1727339520000,"open":63838.72,"high":63838.74,"low":63817.04,"close":63817.92},{"timestamp":1727339580000,"open":63817.64,"high":63858.78,"low":63815.78,"close":63852.72},{"timestamp":1727339640000,"open":63853.54,"high":63858.1,"low":63843.06,"close":63844.54},{"timestamp":1727339700000,"open":63844.68,"high":63864.52,"low":63844.27,"close":63864.28},{"timestamp":1727339760000,"open":63863.96,"high":63866.44,"low":63859.02,"close":63859.04},{"timestamp":1727339820000,"open":63859.46,"high":63860.26,"low":63820.645,"close":63838.12},{"timestamp":1727339880000,"open":63838.38,"high":63845.08,"low":63834.58,"close":63839.42},{"timestamp":1727339940000,"open":63838.91,"high":63841.06,"low":63810.95,"close":63822},{"timestamp":1727340000000,"open":63822.66,"high":63822.67,"low":63785,"close":63789.88},{"timestamp":1727340060000,"open":63788.08,"high":63806.13,"low":63782.9,"close":63802.6},{"timestamp":1727340120000,"open":63803.02,"high":63804.93,"low":63778.82,"close":63781.3},{"timestamp":1727340180000,"open":63782.12,"high":63785.79,"low":63774.32,"close":63775},{"timestamp":1727340240000,"open":63774.66,"high":63778.36,"low":63774.39,"close":63778},{"timestamp":1727340300000,"open":63778.02,"high":63778.86,"low":63774.96,"close":63775.12},{"timestamp":1727340360000,"open":63775.11,"high":63792.56,"low":63759.9,"close":63790.635},{"timestamp":1727340420000,"open":63790.67,"high":63790.67,"low":63771.785,"close":63780.43},{"timestamp":1727340480000,"open":63780.35,"high":63795.2,"low":63779.61,"close":63789.31},{"timestamp":1727340540000,"open":63788.84,"high":63790.26,"low":63762.74,"close":63773.17},{"timestamp":1727340600000,"open":63772.68,"high":63795.675,"low":63772.68,"close":63793.81},{"timestamp":1727340660000,"open":63793.53,"high":63800.48,"low":63792.8,"close":63799.06},{"timestamp":1727340720000,"open":63799.24,"high":63799.38,"low":63782.06,"close":63795.32},{"timestamp":1727340780000,"open":63795.44,"high":63795.68,"low":63768.05,"close":63771.49},{"timestamp":1727340840000,"open":63771.58,"high":63777.515,"low":63763.78,"close":63775.51},{"timestamp":1727340900000,"open":63775.1,"high":63775.51,"low":63766.68,"close":63769.46},{"timestamp":1727340960000,"open":63769.38,"high":63769.96,"low":63747.71,"close":63747.92},{"timestamp":1727341020000,"open":63748.42,"high":63755.08,"low":63745.99,"close":63748.16},{"timestamp":1727341080000,"open":63748.22,"high":63748.46,"low":63713.68,"close":63716.31},{"timestamp":1727341140000,"open":63716.98,"high":63717.98,"low":63697.4,"close":63707.43},{"timestamp":1727341200000,"open":63707.11,"high":63725.25,"low":63705.94,"close":63715.67},{"timestamp":1727341260000,"open":63715.62,"high":63721.82,"low":63704.14,"close":63721.14},{"timestamp":1727341320000,"open":63721.06,"high":63721.48,"low":63705.56,"close":63707.16},{"timestamp":1727341380000,"open":63707.06,"high":63712.94,"low":63706.4,"close":63710.51},{"timestamp":1727341440000,"open":63710.84,"high":63725.89,"low":63709.28,"close":63709.54},{"timestamp":1727341500000,"open":63709.8,"high":63709.8,"low":63665.4,"close":63691.95},{"timestamp":1727341560000,"open":63691.955,"high":63691.955,"low":63668.68,"close":63681.8},{"timestamp":1727341620000,"open":63682.02,"high":63682.02,"low":63675.7,"close":63677.66},{"timestamp":1727341680000,"open":63677.78,"high":63692.85,"low":63666.06,"close":63667.51},{"timestamp":1727341740000,"open":63667.22,"high":63667.51,"low":63608.36,"close":63612.2},{"timestamp":1727341800000,"open":63612.22,"high":63635.82,"low":63611.5,"close":63617},{"timestamp":1727341860000,"open":63611.87,"high":63617,"low":63592.32,"close":63592.64},{"timestamp":1727341920000,"open":63592.61,"high":63609.65,"low":63592.36,"close":63599.02},{"timestamp":1727341980000,"open":63599,"high":63600.865,"low":63594.58,"close":63597.98},{"timestamp":1727342040000,"open":63598.48,"high":63639.17,"low":63596.96,"close":63638.36},{"timestamp":1727342100000,"open":63636.005,"high":63645.405,"low":63621.12,"close":63639.32},{"timestamp":1727342160000,"open":63639.38,"high":63640.45,"low":63634.02,"close":63634.69},{"timestamp":1727342220000,"open":63634.9,"high":63635.31,"low":63620.92,"close":63625.2},{"timestamp":1727342280000,"open":63625.22,"high":63644.66,"low":63625.2,"close":63644.55},{"timestamp":1727342340000,"open":63644.38,"high":63655.28,"low":63641.34,"close":63654.92},{"timestamp":1727342400000,"open":63654.54,"high":63687.61,"low":63654.5,"close":63668.2},{"timestamp":1727342460000,"open":63668.27,"high":63685.78,"low":63667.88,"close":63685.57},{"timestamp":1727342520000,"open":63685.14,"high":63693.94,"low":63684.71,"close":63693.58},{"timestamp":1727342580000,"open":63692.92,"high":63694.04,"low":63692.54,"close":63692.84},{"timestamp":1727342640000,"open":63693.33,"high":63693.8,"low":63654.97,"close":63667.54},{"timestamp":1727342700000,"open":63667.36,"high":63712.97,"low":63666.64,"close":63711.86},{"timestamp":1727342760000,"open":63711.28,"high":63919.51,"low":63711.1,"close":63914.57},{"timestamp":1727342820000,"open":63913.44,"high":63961.01,"low":63892.19,"close":63928.58},{"timestamp":1727342880000,"open":63928.4,"high":63932.72,"low":63909.9,"close":63910.67},{"timestamp":1727342940000,"open":63910.81,"high":63926.76,"low":63862.68,"close":63888.74},{"timestamp":1727343000000,"open":63889.28,"high":63917.15,"low":63853.9,"close":63854.72},{"timestamp":1727343060000,"open":63854.73,"high":63854.73,"low":63828.6,"close":63832.8},{"timestamp":1727343120000,"open":63833.17,"high":63833.33,"low":63820.32,"close":63820.38},{"timestamp":1727343180000,"open":63820.52,"high":63823.38,"low":63787.78,"close":63788.02},{"timestamp":1727343240000,"open":63787.68,"high":63833.615,"low":63787.68,"close":63830.745},{"timestamp":1727343300000,"open":63831.325,"high":63842.78,"low":63804.36,"close":63804.58},{"timestamp":1727343360000,"open":63804.8,"high":63828.95,"low":63802.98,"close":63828.26},{"timestamp":1727343420000,"open":63828.56,"high":63844.38,"low":63826.76,"close":63840.24},{"timestamp":1727343480000,"open":63840.14,"high":63844.405,"low":63840.05,"close":63842.02},{"timestamp":1727343540000,"open":63842.08,"high":63843.29,"low":63807.17,"close":63815.47},{"timestamp":1727343600000,"open":63815.92,"high":63822.285,"low":63795.11,"close":63795.44},{"timestamp":1727343660000,"open":63795.28,"high":63799.36,"low":63795.08,"close":63795.46},{"timestamp":1727343720000,"open":63795.6,"high":63796.07,"low":63786.82,"close":63787.3},{"timestamp":1727343780000,"open":63787.88,"high":63790.73,"low":63775.9,"close":63787.11},{"timestamp":1727343840000,"open":63787.62,"high":63814.14,"low":63786.59,"close":63811.52},{"timestamp":1727343900000,"open":63811.2,"high":63811.52,"low":63775.13,"close":63775.48},{"timestamp":1727343960000,"open":63775.18,"high":63775.48,"low":63760.74,"close":63760.92},{"timestamp":1727344020000,"open":63761.36,"high":63766.91,"low":63760.91,"close":63765.99},{"timestamp":1727344080000,"open":63766.01,"high":63766.82,"low":63762.91,"close":63763.83},{"timestamp":1727344140000,"open":63763.7,"high":63764.58,"low":63746.92,"close":63746.92},{"timestamp":1727344200000,"open":63746.73,"high":63783.58,"low":63746.38,"close":63783.58},{"timestamp":1727344260000,"open":63789.1,"high":63794,"low":63772.32,"close":63781.47},{"timestamp":1727344320000,"open":63782.05,"high":63782.3,"low":63780.78,"close":63781.21},{"timestamp":1727344380000,"open":63781.12,"high":63781.56,"low":63763.88,"close":63764.68},{"timestamp":1727344440000,"open":63764.25,"high":63778.06,"low":63755.06,"close":63776.68},{"timestamp":1727344500000,"open":63776.72,"high":63810.69,"low":63776,"close":63792.56},{"timestamp":1727344560000,"open":63792.76,"high":63797.33,"low":63791.12,"close":63791.88},{"timestamp":1727344620000,"open":63791.98,"high":63792.07,"low":63772.475,"close":63784.22},{"timestamp":1727344680000,"open":63784.29,"high":63795.18,"low":63763.7,"close":63795.18},{"timestamp":1727344740000,"open":63795.195,"high":63795.195,"low":63779.73,"close":63791.1},{"timestamp":1727344800000,"open":63791.14,"high":63810.82,"low":63781.03,"close":63783.75},{"timestamp":1727344860000,"open":63783.74,"high":63789.15,"low":63756.1,"close":63758.32},{"timestamp":1727344920000,"open":63758.44,"high":63771.39,"low":63758.32,"close":63771.26},{"timestamp":1727344980000,"open":63770.74,"high":63795.2,"low":63770.59,"close":63790.57},{"timestamp":1727345040000,"open":63790.52,"high":63793.72,"low":63771.49,"close":63772.38},{"timestamp":1727345100000,"open":63772.66,"high":63793.23,"low":63772.31,"close":63789.86},{"timestamp":1727345160000,"open":63790.23,"high":63803.06,"low":63777.14,"close":63801.68},{"timestamp":1727345220000,"open":63801.02,"high":63830.15,"low":63800.08,"close":63826.56},{"timestamp":1727345280000,"open":63826.78,"high":63834.24,"low":63825.455,"close":63833.93},{"timestamp":1727345340000,"open":63833.4,"high":63856.15,"low":63833.08,"close":63855.76},{"timestamp":1727345400000,"open":63855.9,"high":63859.82,"low":63838.445,"close":63840.22},{"timestamp":1727345460000,"open":63839.92,"high":63896.52,"low":63836.535,"close":63896.28},{"timestamp":1727345520000,"open":63895.58,"high":63902.98,"low":63874.7,"close":63877.34},{"timestamp":1727345580000,"open":63876.895,"high":63898,"low":63876.895,"close":63878.97},{"timestamp":1727345640000,"open":63878.9,"high":63935.82,"low":63878.7,"close":63933.8},{"timestamp":1727345700000,"open":63934.22,"high":63934.22,"low":63918.78,"close":63920.81},{"timestamp":1727345760000,"open":63921.04,"high":63922.38,"low":63907.36,"close":63911.56},{"timestamp":1727345820000,"open":63911.19,"high":63925.32,"low":63908.01,"close":63924.98},{"timestamp":1727345880000,"open":63924.42,"high":64075.285,"low":63923.58,"close":64042.21},{"timestamp":1727345940000,"open":64041.92,"high":64115.175,"low":64032.715,"close":64069.71},{"timestamp":1727346000000,"open":64069.99,"high":64157.68,"low":64069.71,"close":64076.44},{"timestamp":1727346060000,"open":64076.26,"high":64117.95,"low":64066.575,"close":64117.46},{"timestamp":1727346120000,"open":64117.42,"high":64135.77,"low":64064.09,"close":64064.09},{"timestamp":1727346180000,"open":64063.8,"high":64064.09,"low":64020.36,"close":64031.56},{"timestamp":1727346240000,"open":64030.84,"high":64036.815,"low":64022.31,"close":64023.22},{"timestamp":1727346300000,"open":64023.38,"high":64075.895,"low":64023.22,"close":64061.72},{"timestamp":1727346360000,"open":64062.14,"high":64062.14,"low":64042.24,"close":64053.16},{"timestamp":1727346420000,"open":64053.58,"high":64109.52,"low":64038.48,"close":64098.2},{"timestamp":1727346480000,"open":64098.11,"high":64221.265,"low":64097.99,"close":64215.1},{"timestamp":1727346540000,"open":64215.45,"high":64225.36,"low":64199.3,"close":64202.785},{"timestamp":1727346600000,"open":64203.22,"high":64224.92,"low":64180.41,"close":64224.36},{"timestamp":1727346660000,"open":64224.74,"high":64311.075,"low":64224.24,"close":64263.63},{"timestamp":1727346720000,"open":64263.635,"high":64389.48,"low":64249.875,"close":64381.645},{"timestamp":1727346780000,"open":64380.36,"high":64407.595,"low":64342.8,"close":64366.85},{"timestamp":1727346840000,"open":64364.23,"high":64401.135,"low":64353.02,"close":64397.6},{"timestamp":1727346900000,"open":64397.1,"high":64409.56,"low":64375.16,"close":64407.94},{"timestamp":1727346960000,"open":64407.86,"high":64411.96,"low":64383.54,"close":64408.26},{"timestamp":1727347020000,"open":64408.56,"high":64442.99,"low":64390.725,"close":64415.4},{"timestamp":1727347080000,"open":64410.97,"high":64415.4,"low":64329.855,"close":64372.6},{"timestamp":1727347140000,"open":64372.78,"high":64395.15,"low":64352.48,"close":64376.005},{"timestamp":1727347200000,"open":64376.12,"high":64425.58,"low":64375.9,"close":64417.28},{"timestamp":1727347260000,"open":64415.59,"high":64459.13,"low":64404.68,"close":64453.76},{"timestamp":1727347320000,"open":64453.78,"high":64457.32,"low":64399.455,"close":64400.23},{"timestamp":1727347380000,"open":64399.32,"high":64400.23,"low":64373.28,"close":64397.78},{"timestamp":1727347440000,"open":64398.21,"high":64408.48,"low":64361.14,"close":64367.87},{"timestamp":1727347500000,"open":64367.78,"high":64398.05,"low":64367.2,"close":64381.26},{"timestamp":1727347560000,"open":64381.68,"high":64382.64,"low":64311.34,"close":64318.94},{"timestamp":1727347620000,"open":64318.58,"high":64322.84,"low":64295.37,"close":64306.96},{"timestamp":1727347680000,"open":64307.49,"high":64318.48,"low":64297.09,"close":64305.09},{"timestamp":1727347740000,"open":64305.385,"high":64310.36,"low":64292.65,"close":64307.66},{"timestamp":1727347800000,"open":64308.04,"high":64339.1,"low":64307.5,"close":64330.68},{"timestamp":1727347860000,"open":64330.96,"high":64331.8,"low":64303.72,"close":64308.64},{"timestamp":1727347920000,"open":64308.34,"high":64308.76,"low":64281.4,"close":64282.78},{"timestamp":1727347980000,"open":64288.04,"high":64298.64,"low":64282.78,"close":64298.18},{"timestamp":1727348040000,"open":64297.98,"high":64396.54,"low":64297.66,"close":64393.31},{"timestamp":1727348100000,"open":64393.54,"high":64394.18,"low":64369.925,"close":64372.34},{"timestamp":1727348160000,"open":64373.06,"high":64405.86,"low":64350.3,"close":64355.23},{"timestamp":1727348220000,"open":64355.34,"high":64358.995,"low":64342.52,"close":64349.01},{"timestamp":1727348280000,"open":64349.02,"high":64355.2,"low":64337.8,"close":64337.89},{"timestamp":1727348340000,"open":64338.22,"high":64391.42,"low":64337.89,"close":64390.9},{"timestamp":1727348400000,"open":64391.18,"high":64439.12,"low":64377.88,"close":64429.48},{"timestamp":1727348460000,"open":64429.205,"high":64440.57,"low":64386.225,"close":64388.52},{"timestamp":1727348520000,"open":64388.08,"high":64388.52,"low":64355.2,"close":64367.29},{"timestamp":1727348580000,"open":64367.28,"high":64389,"low":64355.49,"close":64356.13},{"timestamp":1727348640000,"open":64356.3,"high":64356.38,"low":64309.32,"close":64326.61},{"timestamp":1727348700000,"open":64327.23,"high":64335.38,"low":64295.02,"close":64316.78},{"timestamp":1727348760000,"open":64317.48,"high":64358.29,"low":64316.45,"close":64345.9},{"timestamp":1727348820000,"open":64345.86,"high":64384.96,"low":64345.86,"close":64353.78},{"timestamp":1727348880000,"open":64353.78,"high":64357.52,"low":64317.96,"close":64324.72},{"timestamp":1727348940000,"open":64324.34,"high":64343.72,"low":64323.92,"close":64335.57},{"timestamp":1727349000000,"open":64335.5,"high":64339.24,"low":64328.95,"close":64334.94},{"timestamp":1727349060000,"open":64334.79,"high":64367.76,"low":64334.79,"close":64365.33},{"timestamp":1727349120000,"open":64365.02,"high":64367.325,"low":64339.08,"close":64339.64},{"timestamp":1727349180000,"open":64339.77,"high":64346.72,"low":64338.46,"close":64339.22},{"timestamp":1727349240000,"open":64339.12,"high":64382.38,"low":64337.8,"close":64382.36},{"timestamp":1727349300000,"open":64381.96,"high":64419.28,"low":64381.54,"close":64418.58},{"timestamp":1727349360000,"open":64419.055,"high":64459.1,"low":64418.12,"close":64450.18},{"timestamp":1727349420000,"open":64450.42,"high":64460.52,"low":64439.5,"close":64451.22},{"timestamp":1727349480000,"open":64450.9,"high":64474.58,"low":64445.64,"close":64472.44},{"timestamp":1727349540000,"open":64472.49,"high":64490.605,"low":64457.04,"close":64466.215},{"timestamp":1727349600000,"open":64466.225,"high":64488.78,"low":64464.36,"close":64486.84},{"timestamp":1727349660000,"open":64487,"high":64487,"low":64414.01,"close":64414.01},{"timestamp":1727349720000,"open":64413.08,"high":64440.895,"low":64413.08,"close":64432.14},{"timestamp":1727349780000,"open":64432.6,"high":64445.44,"low":64423.58,"close":64427.73},{"timestamp":1727349840000,"open":64428.12,"high":64440.835,"low":64373.735,"close":64375.47},{"timestamp":1727349900000,"open":64375.465,"high":64398.425,"low":64347.26,"close":64370.05},{"timestamp":1727349960000,"open":64370,"high":64370.9,"low":64340.58,"close":64342.6},{"timestamp":1727350020000,"open":64343.14,"high":64358.11,"low":64342.18,"close":64357.67},{"timestamp":1727350080000,"open":64357.78,"high":64358.08,"low":64337.35,"close":64340.82},{"timestamp":1727350140000,"open":64340.56,"high":64341.42,"low":64333.33,"close":64335.26},{"timestamp":1727350200000,"open":64335.06,"high":64343.89,"low":64302.585,"close":64302.585},{"timestamp":1727350260000,"open":64301.78,"high":64343.71,"low":64301.615,"close":64340.12},{"timestamp":1727350320000,"open":64339.64,"high":64340.12,"low":64299.36,"close":64320.53},{"timestamp":1727350380000,"open":64320.42,"high":64325.4,"low":64310.69,"close":64319.16},{"timestamp":1727350440000,"open":64318.64,"high":64325.18,"low":64312.36,"close":64312.68},{"timestamp":1727350500000,"open":64313.18,"high":64357.62,"low":64293.48,"close":64356.56},{"timestamp":1727350560000,"open":64349.43,"high":64384.16,"low":64343.58,"close":64384.16},{"timestamp":1727350620000,"open":64387.14,"high":64426.89,"low":64374.76,"close":64420.33},{"timestamp":1727350680000,"open":64420.54,"high":64426.91,"low":64417.02,"close":64425.24},{"timestamp":1727350740000,"open":64424.23,"high":64432.08,"low":64419.2,"close":64428.58},{"timestamp":1727350800000,"open":64427.78,"high":64434.4,"low":64420.685,"close":64422.35},{"timestamp":1727350860000,"open":64422.02,"high":64430.91,"low":64421.9,"close":64430.44},{"timestamp":1727350920000,"open":64430.32,"high":64431.11,"low":64393.88,"close":64410.34},{"timestamp":1727350980000,"open":64410.8,"high":64422.69,"low":64396.06,"close":64396.61},{"timestamp":1727351040000,"open":64396.18,"high":64410.61,"low":64372.54,"close":64403.73},{"timestamp":1727351100000,"open":64404.02,"high":64409.39,"low":64363.12,"close":64364.23},{"timestamp":1727351160000,"open":64363.73,"high":64375.62,"low":64363.73,"close":64366.965},{"timestamp":1727351220000,"open":64366.9,"high":64379,"low":64365.99,"close":64371.8},{"timestamp":1727351280000,"open":64371.94,"high":64378.22,"low":64365.05,"close":64376.7},{"timestamp":1727351340000,"open":64376.81,"high":64391.06,"low":64376.44,"close":64387.815},{"timestamp":1727351400000,"open":64387.78,"high":64396.56,"low":64386.4,"close":64393.92},{"timestamp":1727351460000,"open":64393.8,"high":64411.06,"low":64393.3,"close":64410.73},{"timestamp":1727351520000,"open":64410.64,"high":64421.76,"low":64382.07,"close":64421.64},{"timestamp":1727351580000,"open":64421.54,"high":64439.6,"low":64421.1,"close":64431.03},{"timestamp":1727351640000,"open":64430.86,"high":64432.84,"low":64399.13,"close":64399.13},{"timestamp":1727351700000,"open":64397.535,"high":64407.26,"low":64393.22,"close":64393.72},{"timestamp":1727351760000,"open":64393.81,"high":64394.04,"low":64363.15,"close":64363.56},{"timestamp":1727351820000,"open":64364.03,"high":64369.18,"low":64360.21,"close":64368.2},{"timestamp":1727351880000,"open":64369.11,"high":64418.21,"low":64368.11,"close":64408.85},{"timestamp":1727351940000,"open":64409.16,"high":64410,"low":64387.55,"close":64394.795},{"timestamp":1727352000000,"open":64394.615,"high":64425.85,"low":64394.5,"close":64424.6},{"timestamp":1727352060000,"open":64424.75,"high":64436.28,"low":64418.82,"close":64432.82},{"timestamp":1727352120000,"open":64433.1,"high":64443.01,"low":64416.77,"close":64418.4},{"timestamp":1727352180000,"open":64418.52,"high":64467.22,"low":64418.07,"close":64462.99},{"timestamp":1727352240000,"open":64460.75,"high":64462.99,"low":64421.8,"close":64423.84},{"timestamp":1727352300000,"open":64423.69,"high":64423.84,"low":64335.74,"close":64337.4},{"timestamp":1727352360000,"open":64337.07,"high":64361.305,"low":64337.07,"close":64354.72},{"timestamp":1727352420000,"open":64354.66,"high":64387.44,"low":64337.93,"close":64386.89},{"timestamp":1727352480000,"open":64387.04,"high":64389.53,"low":64368.58,"close":64372.66},{"timestamp":1727352540000,"open":64372.98,"high":64373.27,"low":64329.02,"close":64338.54},{"timestamp":1727352600000,"open":64338.44,"high":64353.42,"low":64338.09,"close":64342.4},{"timestamp":1727352660000,"open":64342.19,"high":64342.46,"low":64321.37,"close":64331.29},{"timestamp":1727352720000,"open":64331.82,"high":64373.92,"low":64331.29,"close":64357.46},{"timestamp":1727352780000,"open":64357.42,"high":64375.9,"low":64341.81,"close":64374.5},{"timestamp":1727352840000,"open":64374.81,"high":64422.77,"low":64371.22,"close":64418.64},{"timestamp":1727352900000,"open":64416.9,"high":64422.54,"low":64391.6,"close":64391.6},{"timestamp":1727352960000,"open":64390.34,"high":64424.46,"low":64378.98,"close":64421.88},{"timestamp":1727353020000,"open":64422.01,"high":64430.79,"low":64400.6,"close":64430.46},{"timestamp":1727353080000,"open":64429.94,"high":64479.5,"low":64429.64,"close":64476.18},{"timestamp":1727353140000,"open":64476.48,"high":64498.02,"low":64467.52,"close":64482.44},{"timestamp":1727353200000,"open":64482.21,"high":64509.89,"low":64485.04,"close":64485.72},{"timestamp":1727353260000,"open":64485.58,"high":64509.52,"low":64445.35,"close":64447.08},{"timestamp":1727353320000,"open":64446.79,"high":64514.93,"low":64437.51,"close":64510.3},{"timestamp":1727353380000,"open":64510.9,"high":64519.915,"low":64509.12,"close":64515.06},{"timestamp":1727353440000,"open":64514.16,"high":64546.03,"low":64514.16,"close":64537.5},{"timestamp":1727353500000,"open":64537.54,"high":64563.995,"low":64488.01,"close":64501.715},{"timestamp":1727353560000,"open":64501.455,"high":64521.785,"low":64499.12,"close":64509.54},{"timestamp":1727353620000,"open":64509.26,"high":64554.35,"low":64508.24,"close":64533.82},{"timestamp":1727353680000,"open":64533.75,"high":64539.04,"low":64510.235,"close":64510.47},{"timestamp":1727353740000,"open":64510.21,"high":64532.26,"low":64510.16,"close":64523.19},{"timestamp":1727353800000,"open":64523.42,"high":64687.68,"low":64501.08,"close":64643.66},{"timestamp":1727353860000,"open":64645.88,"high":64719.53,"low":64612.865,"close":64612.865},{"timestamp":1727353920000,"open":64606.705,"high":64612.865,"low":64489.005,"close":64509.065},{"timestamp":1727353980000,"open":64508.205,"high":64538.32,"low":64444.185,"close":64476.07},{"timestamp":1727354040000,"open":64471.085,"high":64500.43,"low":64415.88,"close":64437.7},{"timestamp":1727354100000,"open":64438.08,"high":64517.28,"low":64437.7,"close":64445.1},{"timestamp":1727354160000,"open":64444.93,"high":64484.17,"low":64412.055,"close":64481.38},{"timestamp":1727354220000,"open":64481.76,"high":64486.62,"low":64449.61,"close":64449.61},{"timestamp":1727354280000,"open":64448.135,"high":64449.61,"low":64398.78,"close":64399.64},{"timestamp":1727354340000,"open":64399.62,"high":64430.24,"low":64383.3,"close":64412.09},{"timestamp":1727354400000,"open":64411.36,"high":64457.48,"low":64411.36,"close":64440.62},{"timestamp":1727354460000,"open":64440.71,"high":64470.32,"low":64432.13,"close":64470.32},{"timestamp":1727354520000,"open":64472.03,"high":64587.26,"low":64470.32,"close":64586.76},{"timestamp":1727354580000,"open":64586.48,"high":64617.12,"low":64565.68,"close":64601.48},{"timestamp":1727354640000,"open":64601.46,"high":64612.93,"low":64597.14,"close":64607.04},{"timestamp":1727354700000,"open":64607.46,"high":64607.46,"low":64580.22,"close":64586.78},{"timestamp":1727354760000,"open":64587.22,"high":64617.23,"low":64584.87,"close":64587.4},{"timestamp":1727354820000,"open":64587.04,"high":64601.46,"low":64530.87,"close":64555.65},{"timestamp":1727354880000,"open":64555.29,"high":64562.24,"low":64523.715,"close":64553.7},{"timestamp":1727354940000,"open":64553.49,"high":64558.635,"low":64517.695,"close":64517.695},{"timestamp":1727355000000,"open":64517.675,"high":64548.68,"low":64502.905,"close":64547.98},{"timestamp":1727355060000,"open":64547.72,"high":64580.3,"low":64542.805,"close":64577.82},{"timestamp":1727355120000,"open":64577.92,"high":64600.94,"low":64577.74,"close":64593.245},{"timestamp":1727355180000,"open":64591.215,"high":64602.91,"low":64577.14,"close":64589.49},{"timestamp":1727355240000,"open":64589.26,"high":64590.28,"low":64525.71,"close":64546.42},{"timestamp":1727355300000,"open":64546.57,"high":64546.57,"low":64495.56,"close":64501.8},{"timestamp":1727355360000,"open":64501.15,"high":64516.44,"low":64501.15,"close":64515.67},{"timestamp":1727355420000,"open":64516.15,"high":64567.1,"low":64515.67,"close":64558.41},{"timestamp":1727355480000,"open":64558.66,"high":64561.66,"low":64547.57,"close":64548.02},{"timestamp":1727355540000,"open":64547.79,"high":64555.36,"low":64482.94,"close":64482.94},{"timestamp":1727355600000,"open":64482.7,"high":64498.035,"low":64439.28,"close":64439.28},{"timestamp":1727355660000,"open":64439.44,"high":64445.055,"low":64419.75,"close":64421.1},{"timestamp":1727355720000,"open":64421.07,"high":64453.905,"low":64399.95,"close":64451.01},{"timestamp":1727355780000,"open":64451.41,"high":64451.89,"low":64424.61,"close":64424.61},{"timestamp":1727355840000,"open":64422.9,"high":64439.92,"low":64413.9,"close":64436.18},{"timestamp":1727355900000,"open":64435.77,"high":64489.82,"low":64422.74,"close":64486.46},{"timestamp":1727355960000,"open":64487.47,"high":64522.8,"low":64465.86,"close":64522.8},{"timestamp":1727356020000,"open":64523,"high":64532.765,"low":64519.98,"close":64529.48},{"timestamp":1727356080000,"open":64529.3,"high":64546.2,"low":64516.04,"close":64536.02},{"timestamp":1727356140000,"open":64535.98,"high":64547.41,"low":64524.425,"close":64546.24},{"timestamp":1727356200000,"open":64546.9,"high":64557.36,"low":64504.435,"close":64506.84},{"timestamp":1727356260000,"open":64506.38,"high":64538.69,"low":64505.93,"close":64538.69},{"timestamp":1727356320000,"open":64538.44,"high":64540.38,"low":64523.28,"close":64526.35},{"timestamp":1727356380000,"open":64526.13,"high":64526.87,"low":64476.68,"close":64503.3},{"timestamp":1727356440000,"open":64503.26,"high":64503.58,"low":64464.77,"close":64468.8},{"timestamp":1727356500000,"open":64468.68,"high":64496.91,"low":64467.4,"close":64495.46},{"timestamp":1727356560000,"open":64495.1,"high":64527.825,"low":64473.5,"close":64473.5},{"timestamp":1727356620000,"open":64473.92,"high":64490.53,"low":64472.93,"close":64485.28},{"timestamp":1727356680000,"open":64485.12,"high":64486.83,"low":64450.74,"close":64465.08},{"timestamp":1727356740000,"open":64465.29,"high":64482.35,"low":64465.08,"close":64482.35},{"timestamp":1727356800000,"open":64481.95,"high":64485.3,"low":64446.375,"close":64462.68},{"timestamp":1727356860000,"open":64463.12,"high":64463.12,"low":64418.74,"close":64423.1},{"timestamp":1727356920000,"open":64423.305,"high":64446.39,"low":64412.7,"close":64423.1},{"timestamp":1727356980000,"open":64423.08,"high":64442.27,"low":64396.24,"close":64396.24},{"timestamp":1727357040000,"open":64395.93,"high":64408.39,"low":64362.62,"close":64362.96},{"timestamp":1727357100000,"open":64362.88,"high":64365.72,"low":64336.16,"close":64363.83},{"timestamp":1727357160000,"open":64364.15,"high":64395.315,"low":64352.08,"close":64394.985},{"timestamp":1727357220000,"open":64395,"high":64412.59,"low":64357.515,"close":64401.46},{"timestamp":1727357280000,"open":64401.02,"high":64412.33,"low":64365.41,"close":64366.04},{"timestamp":1727357340000,"open":64366.26,"high":64397.465,"low":64363.12,"close":64373.47},{"timestamp":1727357400000,"open":64373.16,"high":64420.03,"low":64334.66,"close":64356.42},{"timestamp":1727357460000,"open":64348.575,"high":64368.69,"low":64267.92,"close":64325.505},{"timestamp":1727357520000,"open":64325.09,"high":64354.235,"low":64240.34,"close":64250.425},{"timestamp":1727357580000,"open":64246.38,"high":64326.065,"low":64237.26,"close":64286.99},{"timestamp":1727357640000,"open":64286.55,"high":64313.62,"low":64252.9,"close":64311.82},{"timestamp":1727357700000,"open":64313.325,"high":64348.025,"low":64242.6,"close":64249.58},{"timestamp":1727357760000,"open":64249.28,"high":64312.185,"low":64242.92,"close":64281.38},{"timestamp":1727357820000,"open":64281.66,"high":64371.565,"low":64281.38,"close":64340.98},{"timestamp":1727357880000,"open":64342.675,"high":64371.575,"low":64285.94,"close":64321.96},{"timestamp":1727357940000,"open":64321.58,"high":64321.96,"low":64183.8,"close":64186.28},{"timestamp":1727358000000,"open":64186.44,"high":64239.07,"low":64161.835,"close":64220.905},{"timestamp":1727358060000,"open":64220.905,"high":64336.65,"low":64215.1,"close":64315.6},{"timestamp":1727358120000,"open":64315.54,"high":64347.83,"low":64295.19,"close":64295.76},{"timestamp":1727358180000,"open":64293.46,"high":64375.575,"low":64248.58,"close":64280.605},{"timestamp":1727358240000,"open":64275.79,"high":64346.725,"low":64266.96,"close":64343.95},{"timestamp":1727358300000,"open":64344.54,"high":64407.44,"low":64335.12,"close":64406.21},{"timestamp":1727358360000,"open":64411.44,"high":64414.68,"low":64343.46,"close":64368.66},{"timestamp":1727358420000,"open":64368.72,"high":64383.12,"low":64300.575,"close":64301.42},{"timestamp":1727358480000,"open":64301.42,"high":64352.11,"low":64249.64,"close":64275.12},{"timestamp":1727358540000,"open":64275.19,"high":64290.59,"low":64247.62,"close":64289.17},{"timestamp":1727358600000,"open":64288.94,"high":64289.17,"low":64214.58,"close":64249.63},{"timestamp":1727358660000,"open":64249.795,"high":64280.15,"low":64217.71,"close":64233.46},{"timestamp":1727358720000,"open":64233.82,"high":64284.4,"low":64216.43,"close":64274.665},{"timestamp":1727358780000,"open":64270.755,"high":64306.92,"low":64257.685,"close":64268.06},{"timestamp":1727358840000,"open":64268.04,"high":64321.505,"low":64267.905,"close":64314.31},{"timestamp":1727358900000,"open":64314.69,"high":64364.015,"low":64314.31,"close":64359.44},{"timestamp":1727358960000,"open":64358.39,"high":64396.115,"low":64345.19,"close":64367.87},{"timestamp":1727359020000,"open":64367.44,"high":64384.525,"low":64345.785,"close":64367.33},{"timestamp":1727359080000,"open":64367.42,"high":64379.76,"low":64343.455,"close":64372.36},{"timestamp":1727359140000,"open":64372.5,"high":64435.02,"low":64362.8,"close":64434.74},{"timestamp":1727359200000,"open":64435,"high":64487.32,"low":64433.765,"close":64435.535},{"timestamp":1727359260000,"open":64436.9,"high":64493.28,"low":64419.01,"close":64489.2},{"timestamp":1727359320000,"open":64488.83,"high":64514.48,"low":64393.96,"close":64404.965},{"timestamp":1727359380000,"open":64405.165,"high":64522.23,"low":64402.14,"close":64521.64},{"timestamp":1727359440000,"open":64521.58,"high":64561.56,"low":64516.1,"close":64560.72},{"timestamp":1727359500000,"open":64563.62,"high":64566.48,"low":64483.785,"close":64557.43},{"timestamp":1727359560000,"open":64557.11,"high":64563.245,"low":64484.28,"close":64493.545},{"timestamp":1727359620000,"open":64493.195,"high":64517.125,"low":64467.56,"close":64488.815},{"timestamp":1727359680000,"open":64490.265,"high":64579.56,"low":64488.495,"close":64579.08},{"timestamp":1727359740000,"open":64578.98,"high":64767.8,"low":64575.17,"close":64767.56},{"timestamp":1727359800000,"open":64775.38,"high":64877.16,"low":64758.05,"close":64825.765},{"timestamp":1727359860000,"open":64825.72,"high":64876.66,"low":64807.27,"close":64845.48},{"timestamp":1727359920000,"open":64845.6,"high":64899.21,"low":64828.76,"close":64866.94},{"timestamp":1727359980000,"open":64867.1,"high":64881.94,"low":64809.24,"close":64809.24},{"timestamp":1727360040000,"open":64807.38,"high":64833.77,"low":64790.45,"close":64809.88},{"timestamp":1727360100000,"open":64807.04,"high":64857.75,"low":64791.825,"close":64824.23},{"timestamp":1727360160000,"open":64822.78,"high":64878.16,"low":64822.78,"close":64856.325},{"timestamp":1727360220000,"open":64856.11,"high":64925.36,"low":64832.205,"close":64917.585},{"timestamp":1727360280000,"open":64917.61,"high":64964.595,"low":64917.005,"close":64957.775},{"timestamp":1727360340000,"open":64959.5,"high":64967.81,"low":64937.91,"close":64967.81},{"timestamp":1727360400000,"open":64968.1,"high":65009.125,"low":64952.765,"close":65007.89},{"timestamp":1727360460000,"open":65007.1,"high":65008.31,"low":64901.085,"close":64957.785},{"timestamp":1727360520000,"open":64966.985,"high":65065.5,"low":64957.785,"close":65065.22},{"timestamp":1727360580000,"open":65065.7,"high":65225.455,"low":65065.22,"close":65169.04},{"timestamp":1727360640000,"open":65169.83,"high":65208.13,"low":65008.87,"close":65058.3},{"timestamp":1727360700000,"open":65054.425,"high":65058.3,"low":64839.235,"close":64961.145},{"timestamp":1727360760000,"open":64961.495,"high":64967.86,"low":64850.31,"close":64869.06},{"timestamp":1727360820000,"open":64869.455,"high":65014.73,"low":64869.06,"close":64880.145},{"timestamp":1727360880000,"open":64882.84,"high":64894.545,"low":64598.75,"close":64611.015},{"timestamp":1727360940000,"open":64611.305,"high":64722.005,"low":64557.9,"close":64712.165},{"timestamp":1727361000000,"open":64712.46,"high":64751.275,"low":64676.485,"close":64701.405},{"timestamp":1727361060000,"open":64701.19,"high":64701.405,"low":64567.28,"close":64619.12},{"timestamp":1727361120000,"open":64617.775,"high":64722.41,"low":64562.765,"close":64683.705},{"timestamp":1727361180000,"open":64682.76,"high":64719.72,"low":64629.865,"close":64700.33},{"timestamp":1727361240000,"open":64700.055,"high":64803.335,"low":64688.535,"close":64798.82},{"timestamp":1727361300000,"open":64800.43,"high":64895.735,"low":64778.605,"close":64855.61},{"timestamp":1727361360000,"open":64856.17,"high":64898.3,"low":64830.99,"close":64898.3},{"timestamp":1727361420000,"open":64902.1,"high":65015.06,"low":64896.065,"close":65008.905},{"timestamp":1727361480000,"open":65010.79,"high":65010.79,"low":64945.075,"close":64948.37},{"timestamp":1727361540000,"open":64948.33,"high":64976.95,"low":64907.45,"close":64907.45},{"timestamp":1727361600000,"open":64899.355,"high":64914.85,"low":64814.635,"close":64814.66},{"timestamp":1727361660000,"open":64814.37,"high":64838.455,"low":64750.24,"close":64766.81},{"timestamp":1727361720000,"open":64766.28,"high":64845.475,"low":64766.28,"close":64788.215},{"timestamp":1727361780000,"open":64787.54,"high":64888.615,"low":64787.54,"close":64810.36},{"timestamp":1727361840000,"open":64809.335,"high":64823.425,"low":64747.94,"close":64750.595},{"timestamp":1727361900000,"open":64750.41,"high":64870.145,"low":64750.41,"close":64870.145},{"timestamp":1727361960000,"open":64871.425,"high":64957.895,"low":64870.145,"close":64957.895},{"timestamp":1727362020000,"open":64958.19,"high":64966.345,"low":64866.24,"close":64869.88},{"timestamp":1727362080000,"open":64872.735,"high":64891.35,"low":64801.57,"close":64871.54},{"timestamp":1727362140000,"open":64871.025,"high":64942.78,"low":64870.64,"close":64919.025},{"timestamp":1727362200000,"open":64919.56,"high":64955.645,"low":64863.92,"close":64927.165},{"timestamp":1727362260000,"open":64926.875,"high":64927.165,"low":64848.49,"close":64900.16},{"timestamp":1727362320000,"open":64893.545,"high":64906.655,"low":64770.2,"close":64808.525},{"timestamp":1727362380000,"open":64810.985,"high":64851.915,"low":64797.69,"close":64801.265},{"timestamp":1727362440000,"open":64801.19,"high":64837.72,"low":64797.015,"close":64826.115},{"timestamp":1727362500000,"open":64825.835,"high":64826.115,"low":64550.37,"close":64550.37},{"timestamp":1727362560000,"open":64550.12,"high":64642.37,"low":64520.415,"close":64520.415},{"timestamp":1727362620000,"open":64519.855,"high":64549.325,"low":64393.75,"close":64393.75},{"timestamp":1727362680000,"open":64392.48,"high":64578.91,"low":64392.48,"close":64498.555},{"timestamp":1727362740000,"open":64498.96,"high":64498.96,"low":64408.205,"close":64428.92},{"timestamp":1727362800000,"open":64428.925,"high":64472.31,"low":64411.12,"close":64465.27},{"timestamp":1727362860000,"open":64465.255,"high":64509.595,"low":64416.13,"close":64423.875},{"timestamp":1727362920000,"open":64423.8,"high":64447.205,"low":64329.47,"close":64445.33},{"timestamp":1727362980000,"open":64442.03,"high":64526.98,"low":64439.9,"close":64526.98},{"timestamp":1727363040000,"open":64527.675,"high":64569.905,"low":64513.33,"close":64567.2},{"timestamp":1727363100000,"open":64566.41,"high":64603.745,"low":64491.745,"close":64520.06},{"timestamp":1727363160000,"open":64521.3,"high":64551.99,"low":64479.78,"close":64522.595},{"timestamp":1727363220000,"open":64523.12,"high":64631.88,"low":64522.595,"close":64617.22},{"timestamp":1727363280000,"open":64616.04,"high":64649.11,"low":64574.04,"close":64639.79},{"timestamp":1727363340000,"open":64639.45,"high":64639.81,"low":64551.7,"close":64574.325},{"timestamp":1727363400000,"open":64575.11,"high":64654.36,"low":64567.7,"close":64605.5},{"timestamp":1727363460000,"open":64605.92,"high":64643.94,"low":64578.75,"close":64599.12},{"timestamp":1727363520000,"open":64599.17,"high":64645.165,"low":64564.36,"close":64633.88},{"timestamp":1727363580000,"open":64633.96,"high":64653.6,"low":64614.43,"close":64614.73},{"timestamp":1727363640000,"open":64614.48,"high":64724.18,"low":64614.32,"close":64710.04},{"timestamp":1727363700000,"open":64709.41,"high":64722.08,"low":64661.21,"close":64684.745},{"timestamp":1727363760000,"open":64682.02,"high":64770.33,"low":64681.58,"close":64754.74},{"timestamp":1727363820000,"open":64751.56,"high":64838.58,"low":64751.56,"close":64838.24},{"timestamp":1727363880000,"open":64837.82,"high":64871.83,"low":64785.44,"close":64828.01},{"timestamp":1727363940000,"open":64826.45,"high":64830.485,"low":64717.365,"close":64728.66},{"timestamp":1727364000000,"open":64728.16,"high":64833.305,"low":64723.68,"close":64824.81},{"timestamp":1727364060000,"open":64824.5,"high":64843.48,"low":64779.96,"close":64833.18},{"timestamp":1727364120000,"open":64835.94,"high":64860.815,"low":64797.165,"close":64820.58},{"timestamp":1727364180000,"open":64820.4,"high":64930.41,"low":64819.6,"close":64929.29},{"timestamp":1727364240000,"open":64928.315,"high":64938.46,"low":64878.32,"close":64921.94},{"timestamp":1727364300000,"open":64922.08,"high":64929.83,"low":64865.49,"close":64889.635},{"timestamp":1727364360000,"open":64889.34,"high":64962.09,"low":64889.34,"close":64955.63},{"timestamp":1727364420000,"open":64952.665,"high":64967.325,"low":64910.075,"close":64925.05},{"timestamp":1727364480000,"open":64925.03,"high":64954.67,"low":64896.85,"close":64940.54},{"timestamp":1727364540000,"open":64940.045,"high":65004.12,"low":64939.04,"close":65003.32},{"timestamp":1727364600000,"open":65003.55,"high":65067.375,"low":64934.86,"close":64961.845},{"timestamp":1727364660000,"open":64961.005,"high":65122.91,"low":64961.005,"close":65093.6},{"timestamp":1727364720000,"open":65096.075,"high":65165.05,"low":65067.465,"close":65163.63},{"timestamp":1727364780000,"open":65163.91,"high":65380.61,"low":65150.335,"close":65300.35},{"timestamp":1727364840000,"open":65303.46,"high":65459.52,"low":65254.74,"close":65410.19},{"timestamp":1727364900000,"open":65409.575,"high":65459.025,"low":65379.94,"close":65396.285},{"timestamp":1727364960000,"open":65391.8,"high":65431.81,"low":65381.54,"close":65383.34},{"timestamp":1727365020000,"open":65383.6,"high":65466.51,"low":65356.595,"close":65462.26},{"timestamp":1727365080000,"open":65463.18,"high":65510.28,"low":65423.18,"close":65476.23},{"timestamp":1727365140000,"open":65473.15,"high":65476.23,"low":65360.48,"close":65376.72},{"timestamp":1727365200000,"open":65375.855,"high":65495.12,"low":65374.705,"close":65447.21},{"timestamp":1727365260000,"open":65440.42,"high":65466.895,"low":65356.41,"close":65356.41},{"timestamp":1727365320000,"open":65345.36,"high":65356.41,"low":65269.735,"close":65269.735},{"timestamp":1727365380000,"open":65268.075,"high":65379.74,"low":65265.75,"close":65310.705},{"timestamp":1727365440000,"open":65310.7,"high":65374.45,"low":65294.845,"close":65340.665},{"timestamp":1727365500000,"open":65340.7,"high":65469.58,"low":65336.13,"close":65464.825},{"timestamp":1727365560000,"open":65465.045,"high":65551.445,"low":65412.83,"close":65458.485},{"timestamp":1727365620000,"open":65458.21,"high":65474.795,"low":65419.46,"close":65438.93},{"timestamp":1727365680000,"open":65440.145,"high":65460.845,"low":65377,"close":65377.54},{"timestamp":1727365740000,"open":65377.725,"high":65388.35,"low":65335.265,"close":65341.055},{"timestamp":1727365800000,"open":65337.98,"high":65348.545,"low":65279.44,"close":65283.86},{"timestamp":1727365860000,"open":65284.615,"high":65366.285,"low":65283.86,"close":65323.03},{"timestamp":1727365920000,"open":65322.82,"high":65335.295,"low":65205.525,"close":65222.22},{"timestamp":1727365980000,"open":65220.895,"high":65285.345,"low":65190.145,"close":65271.65},{"timestamp":1727366040000,"open":65266.815,"high":65272.915,"low":65197.265,"close":65205.435},{"timestamp":1727366100000,"open":65200.635,"high":65230.53,"low":65176.28,"close":65185.62},{"timestamp":1727366160000,"open":65183.54,"high":65243.355,"low":65181.47,"close":65217.45},{"timestamp":1727366220000,"open":65217.63,"high":65304.48,"low":65216.66,"close":65300.29},{"timestamp":1727366280000,"open":65300.36,"high":65301.13,"low":65233.98,"close":65265.935},{"timestamp":1727366340000,"open":65266.705,"high":65279.16,"low":65245.73,"close":65250.08},{"timestamp":1727366400000,"open":65250.64,"high":65283.35,"low":65178.26,"close":65178.95},{"timestamp":1727366460000,"open":65176.47,"high":65263.13,"low":65172.965,"close":65191.48},{"timestamp":1727366520000,"open":65193.72,"high":65196.53,"low":65133.36,"close":65143.34},{"timestamp":1727366580000,"open":65143.44,"high":65160.96,"low":65114.24,"close":65148.82},{"timestamp":1727366640000,"open":65148.55,"high":65193.415,"low":65116.39,"close":65178.8},{"timestamp":1727366700000,"open":65179.74,"high":65213.38,"low":65142.13,"close":65206.5},{"timestamp":1727366760000,"open":65206.33,"high":65338.625,"low":65193.37,"close":65335.13},{"timestamp":1727366820000,"open":65335.06,"high":65472.17,"low":65332.5,"close":65436.13},{"timestamp":1727366880000,"open":65435.54,"high":65442.52,"low":65396.34,"close":65429.4},{"timestamp":1727366940000,"open":65428.88,"high":65440.94,"low":65399.08,"close":65407.6},{"timestamp":1727367000000,"open":65406.14,"high":65496.7,"low":65404.76,"close":65434.96},{"timestamp":1727367060000,"open":65435.035,"high":65442.39,"low":65332.2,"close":65338.115},{"timestamp":1727367120000,"open":65338.745,"high":65399.125,"low":65320.84,"close":65390.57},{"timestamp":1727367180000,"open":65390.835,"high":65402.66,"low":65327.52,"close":65340.14},{"timestamp":1727367240000,"open":65334.97,"high":65368.655,"low":65269.7,"close":65303.8},{"timestamp":1727367300000,"open":65304.31,"high":65375.86,"low":65303.8,"close":65365.42},{"timestamp":1727367360000,"open":65365.94,"high":65365.94,"low":65305.58,"close":65362.62},{"timestamp":1727367420000,"open":65363.865,"high":65365.815,"low":65242.71,"close":65264.22},{"timestamp":1727367480000,"open":65264.64,"high":65291.275,"low":65233.71,"close":65280.06},{"timestamp":1727367540000,"open":65280.21,"high":65305.84,"low":65261.8,"close":65285.94},{"timestamp":1727367600000,"open":65285.73,"high":65393.2,"low":65275.5,"close":65370.56},{"timestamp":1727367660000,"open":65370.93,"high":65374.88,"low":65281.32,"close":65306.79},{"timestamp":1727367720000,"open":65306.82,"high":65377.07,"low":65303.725,"close":65324.1},{"timestamp":1727367780000,"open":65320.685,"high":65329.115,"low":65244.04,"close":65249.485},{"timestamp":1727367840000,"open":65250.69,"high":65347.69,"low":65245.84,"close":65316.33},{"timestamp":1727367900000,"open":65322.64,"high":65401.815,"low":65316.33,"close":65401.51},{"timestamp":1727367960000,"open":65401.46,"high":65493.3,"low":65400.66,"close":65441.685},{"timestamp":1727368020000,"open":65438.15,"high":65464.25,"low":65428.89,"close":65463.7},{"timestamp":1727368080000,"open":65464,"high":65464,"low":65446.15,"close":65460.155},{"timestamp":1727368140000,"open":65459.7,"high":65494.88,"low":65438.53,"close":65443.58},{"timestamp":1727368200000,"open":65443.905,"high":65488.22,"low":65440.22,"close":65485.38},{"timestamp":1727368260000,"open":65485.66,"high":65509.96,"low":65439.02,"close":65481.17},{"timestamp":1727368320000,"open":65481.28,"high":65519.195,"low":65481.15,"close":65512.075},{"timestamp":1727368380000,"open":65512.61,"high":65578.795,"low":65502.56,"close":65503.555},{"timestamp":1727368440000,"open":65503.42,"high":65566.305,"low":65466.28,"close":65480.45},{"timestamp":1727368500000,"open":65480.345,"high":65526.025,"low":65424.065,"close":65439.69},{"timestamp":1727368560000,"open":65440.33,"high":65481.385,"low":65421.405,"close":65456.99},{"timestamp":1727368620000,"open":65452.41,"high":65497.58,"low":65416.145,"close":65480.515},{"timestamp":1727368680000,"open":65480.66,"high":65510.9,"low":65477.19,"close":65477.22},{"timestamp":1727368740000,"open":65477.52,"high":65581.89,"low":65477.22,"close":65545.78},{"timestamp":1727368800000,"open":65546.3,"high":65551.175,"low":65445.44,"close":65451.325},{"timestamp":1727368860000,"open":65452.96,"high":65475.31,"low":65383.41,"close":65389.8},{"timestamp":1727368920000,"open":65389.38,"high":65464.195,"low":65389.38,"close":65462.17},{"timestamp":1727368980000,"open":65462.265,"high":65462.96,"low":65421.67,"close":65421.72},{"timestamp":1727369040000,"open":65421.44,"high":65463.79,"low":65421.44,"close":65459.97},{"timestamp":1727369100000,"open":65460.33,"high":65492.56,"low":65448.28,"close":65482.03},{"timestamp":1727369160000,"open":65481.64,"high":65514.98,"low":65456.5,"close":65458.89},{"timestamp":1727369220000,"open":65459.98,"high":65513.81,"low":65456.25,"close":65501.33},{"timestamp":1727369280000,"open":65505.165,"high":65556.455,"low":65487.66,"close":65516.62},{"timestamp":1727369340000,"open":65516,"high":65527.24,"low":65453.11,"close":65476.05},{"timestamp":1727369400000,"open":65471.97,"high":65494.545,"low":65446.28,"close":65484.83},{"timestamp":1727369460000,"open":65483.86,"high":65495.9,"low":65411.54,"close":65469.23},{"timestamp":1727369520000,"open":65469.39,"high":65486.415,"low":65423.47,"close":65432.68},{"timestamp":1727369580000,"open":65432.95,"high":65432.95,"low":65350.605,"close":65360.68},{"timestamp":1727369640000,"open":65360.64,"high":65392.74,"low":65355.78,"close":65389.855},{"timestamp":1727369700000,"open":65389.87,"high":65411.805,"low":65354.42,"close":65358.86},{"timestamp":1727369760000,"open":65359.06,"high":65380.975,"low":65353.61,"close":65365.76},{"timestamp":1727369820000,"open":65366.02,"high":65399.84,"low":65365.72,"close":65366.28},{"timestamp":1727369880000,"open":65365.92,"high":65367.71,"low":65353.64,"close":65354.56},{"timestamp":1727369940000,"open":65354.1,"high":65360.305,"low":65340.87,"close":65346.405},{"timestamp":1727370000000,"open":65346.56,"high":65383.67,"low":65308.93,"close":65362.24},{"timestamp":1727370060000,"open":65356.74,"high":65439.55,"low":65330.92,"close":65424.6},{"timestamp":1727370120000,"open":65424.87,"high":65481.45,"low":65424.52,"close":65477.315},{"timestamp":1727370180000,"open":65478.66,"high":65615.01,"low":65466.075,"close":65603.68},{"timestamp":1727370240000,"open":65603.91,"high":65709.665,"low":65593.62,"close":65629.405},{"timestamp":1727370300000,"open":65629.17,"high":65679.19,"low":65626.02,"close":65652.6},{"timestamp":1727370360000,"open":65653.94,"high":65774.06,"low":65652.6,"close":65774.06},{"timestamp":1727370420000,"open":65771.06,"high":65835.67,"low":65662.76,"close":65720.38},{"timestamp":1727370480000,"open":65724.965,"high":65744.48,"low":65656.54,"close":65674.42},{"timestamp":1727370540000,"open":65677.07,"high":65695.9,"low":65628.7,"close":65677.1},{"timestamp":1727370600000,"open":65676.71,"high":65677.1,"low":65631.02,"close":65632.76},{"timestamp":1727370660000,"open":65632.6,"high":65731.945,"low":65631.73,"close":65721.01},{"timestamp":1727370720000,"open":65721.42,"high":65737.285,"low":65630.375,"close":65632.5},{"timestamp":1727370780000,"open":65632.34,"high":65641.29,"low":65563.24,"close":65569.52},{"timestamp":1727370840000,"open":65570.2,"high":65585.55,"low":65559.04,"close":65578.18},{"timestamp":1727370900000,"open":65578.04,"high":65605.955,"low":65565.175,"close":65572.6},{"timestamp":1727370960000,"open":65572.5,"high":65581.395,"low":65519.96,"close":65533.74},{"timestamp":1727371020000,"open":65534.57,"high":65590.24,"low":65533.74,"close":65585.775},{"timestamp":1727371080000,"open":65586.36,"high":65587.65,"low":65485.385,"close":65502.2},{"timestamp":1727371140000,"open":65501.83,"high":65505.685,"low":65433.7,"close":65455.63},{"timestamp":1727371200000,"open":65455.865,"high":65488.36,"low":65421.4,"close":65488.115},{"timestamp":1727371260000,"open":65488.135,"high":65488.675,"low":65442.7,"close":65451.26},{"timestamp":1727371320000,"open":65451.52,"high":65473.035,"low":65421.13,"close":65452.1},{"timestamp":1727371380000,"open":65452.26,"high":65454.15,"low":65419.5,"close":65426.62},{"timestamp":1727371440000,"open":65426.64,"high":65450.475,"low":65407.16,"close":65443.51},{"timestamp":1727371500000,"open":65444.32,"high":65453.64,"low":65363.745,"close":65381.18},{"timestamp":1727371560000,"open":65380.815,"high":65415.7,"low":65348.17,"close":65350.01},{"timestamp":1727371620000,"open":65350.24,"high":65394.42,"low":65350.01,"close":65365.86},{"timestamp":1727371680000,"open":65366.48,"high":65368.81,"low":65343.28,"close":65352.745},{"timestamp":1727371740000,"open":65352.715,"high":65399.735,"low":65351.44,"close":65398.815},{"timestamp":1727371800000,"open":65398.585,"high":65430.095,"low":65392.22,"close":65408.63},{"timestamp":1727371860000,"open":65408.62,"high":65450.4,"low":65406.08,"close":65450.4},{"timestamp":1727371920000,"open":65450.95,"high":65508.52,"low":65396.38,"close":65410.81},{"timestamp":1727371980000,"open":65410.64,"high":65464.05,"low":65366.6,"close":65381.4},{"timestamp":1727372040000,"open":65381.26,"high":65398.8,"low":65322.24,"close":65350.5},{"timestamp":1727372100000,"open":65350.74,"high":65355.6,"low":65275.62,"close":65319.23},{"timestamp":1727372160000,"open":65313.705,"high":65332.11,"low":65233.18,"close":65233.18},{"timestamp":1727372220000,"open":65233.03,"high":65273.355,"low":65169.18,"close":65169.88},{"timestamp":1727372280000,"open":65169.6,"high":65203.66,"low":65164.2,"close":65199.83},{"timestamp":1727372340000,"open":65198.65,"high":65199.83,"low":65169.04,"close":65192.49},{"timestamp":1727372400000,"open":65191.775,"high":65234.205,"low":65187.9,"close":65214.48},{"timestamp":1727372460000,"open":65214.82,"high":65214.82,"low":65135.34,"close":65148.635},{"timestamp":1727372520000,"open":65149.585,"high":65244.205,"low":65136.78,"close":65244.205},{"timestamp":1727372580000,"open":65241.88,"high":65282.485,"low":65233.39,"close":65239.35},{"timestamp":1727372640000,"open":65238.69,"high":65283.34,"low":65236.96,"close":65279.03},{"timestamp":1727372700000,"open":65279.52,"high":65369.385,"low":65279.02,"close":65338.755},{"timestamp":1727372760000,"open":65338.88,"high":65379.545,"low":65329.82,"close":65355.25},{"timestamp":1727372820000,"open":65354.74,"high":65404.785,"low":65329.765,"close":65329.765},{"timestamp":1727372880000,"open":65329.655,"high":65332.12,"low":65288.2,"close":65303.045},{"timestamp":1727372940000,"open":65303.285,"high":65323.625,"low":65295.29,"close":65298.83},{"timestamp":1727373000000,"open":65298.92,"high":65326.64,"low":65250.29,"close":65283.08},{"timestamp":1727373060000,"open":65283.06,"high":65288.74,"low":65251.38,"close":65252.08},{"timestamp":1727373120000,"open":65252.18,"high":65258.02,"low":65238.56,"close":65256.52},{"timestamp":1727373180000,"open":65256.58,"high":65257.74,"low":65208.23,"close":65242.585},{"timestamp":1727373240000,"open":65242.08,"high":65242.585,"low":65214.96,"close":65216.96},{"timestamp":1727373300000,"open":65216.68,"high":65239.72,"low":65176.38,"close":65239.38},{"timestamp":1727373360000,"open":65239.5,"high":65253.25,"low":65209.04,"close":65209.86},{"timestamp":1727373420000,"open":65209.57,"high":65230.97,"low":65156.15,"close":65156.15},{"timestamp":1727373480000,"open":65155.145,"high":65175.58,"low":65151.68,"close":65164.52},{"timestamp":1727373540000,"open":65164.14,"high":65164.955,"low":65138.26,"close":65143.65},{"timestamp":1727373600000,"open":65144.54,"high":65203.29,"low":65141.18,"close":65202.84},{"timestamp":1727373660000,"open":65202.865,"high":65213.07,"low":65156.68,"close":65187.755},{"timestamp":1727373720000,"open":65187.005,"high":65203.39,"low":65055.18,"close":65104.705},{"timestamp":1727373780000,"open":65104.455,"high":65179.64,"low":65103.465,"close":65168.91},{"timestamp":1727373840000,"open":65169.34,"high":65214.56,"low":65168.91,"close":65186.44},{"timestamp":1727373900000,"open":65185.91,"high":65251.495,"low":65183.26,"close":65221.71},{"timestamp":1727373960000,"open":65221.74,"high":65253.47,"low":65213.9,"close":65233.06},{"timestamp":1727374020000,"open":65233.04,"high":65233.48,"low":65197.68,"close":65229.2},{"timestamp":1727374080000,"open":65228.91,"high":65284.135,"low":65228.82,"close":65239},{"timestamp":1727374140000,"open":65238.92,"high":65239,"low":65189.78,"close":65191.41},{"timestamp":1727374200000,"open":65191.72,"high":65194.315,"low":65153.24,"close":65153.52},{"timestamp":1727374260000,"open":65154.14,"high":65158.025,"low":65125.47,"close":65133.91},{"timestamp":1727374320000,"open":65133.98,"high":65170.365,"low":65122.95,"close":65143.32},{"timestamp":1727374380000,"open":65143.93,"high":65184.75,"low":65132.03,"close":65183.54},{"timestamp":1727374440000,"open":65184.61,"high":65263.895,"low":65183.54,"close":65263.895},{"timestamp":1727374500000,"open":65266.065,"high":65303.305,"low":65263.895,"close":65297.4},{"timestamp":1727374560000,"open":65297.28,"high":65318.73,"low":65291.4,"close":65292.25},{"timestamp":1727374620000,"open":65292.35,"high":65293.44,"low":65226.3,"close":65228.96},{"timestamp":1727374680000,"open":65228.4,"high":65243.12,"low":65214.82,"close":65215.76},{"timestamp":1727374740000,"open":65215.02,"high":65225.835,"low":65190.88,"close":65212.78},{"timestamp":1727374800000,"open":65212.91,"high":65248.03,"low":65212.78,"close":65238.02},{"timestamp":1727374860000,"open":65238.23,"high":65242.515,"low":65203.09,"close":65203.09},{"timestamp":1727374920000,"open":65199.56,"high":65224.56,"low":65172.85,"close":65206.57},{"timestamp":1727374980000,"open":65206.28,"high":65207.965,"low":65138.53,"close":65140.18},{"timestamp":1727375040000,"open":65140.06,"high":65178.71,"low":65124.08,"close":65177.075},{"timestamp":1727375100000,"open":65176.84,"high":65186.19,"low":65143.335,"close":65150.555},{"timestamp":1727375160000,"open":65150.565,"high":65168.59,"low":65143.185,"close":65143.735},{"timestamp":1727375220000,"open":65143.745,"high":65155.28,"low":65129.615,"close":65130.54},{"timestamp":1727375280000,"open":65127.605,"high":65133.145,"low":65109.545,"close":65131.325},{"timestamp":1727375340000,"open":65131.315,"high":65132.455,"low":65099.485,"close":65099.485},{"timestamp":1727375400000,"open":65098.87,"high":65121.085,"low":65085.475,"close":65094.03},{"timestamp":1727375460000,"open":65094.005,"high":65132,"low":65064.8,"close":65132},{"timestamp":1727375520000,"open":65133.84,"high":65148.195,"low":65090.24,"close":65120.49},{"timestamp":1727375580000,"open":65120.045,"high":65140.83,"low":65073.13,"close":65073.355},{"timestamp":1727375640000,"open":65073.13,"high":65073.585,"low":65024.08,"close":65024.61},{"timestamp":1727375700000,"open":65024.53,"high":65037.33,"low":64962.32,"close":65032.675},{"timestamp":1727375760000,"open":65032.67,"high":65117.75,"low":65027.21,"close":65114.3},{"timestamp":1727375820000,"open":65114.52,"high":65189.145,"low":65114.3,"close":65161.925},{"timestamp":1727375880000,"open":65163.62,"high":65186.615,"low":65120.34,"close":65142.17},{"timestamp":1727375940000,"open":65142.27,"high":65192.5,"low":65137.815,"close":65165.1},{"timestamp":1727376000000,"open":65164.93,"high":65165.1,"low":65123.005,"close":65138.54},{"timestamp":1727376060000,"open":65138.58,"high":65138.61,"low":65103.92,"close":65127.76},{"timestamp":1727376120000,"open":65128.42,"high":65135.79,"low":65096.13,"close":65104.56},{"timestamp":1727376180000,"open":65104.34,"high":65126.05,"low":65097.085,"close":65101.205},{"timestamp":1727376240000,"open":65100.105,"high":65109.62,"low":65049.02,"close":65061.15},{"timestamp":1727376300000,"open":65060.84,"high":65078.91,"low":65025.945,"close":65048.86},{"timestamp":1727376360000,"open":65046.7,"high":65086.345,"low":65038.3,"close":65049.31},{"timestamp":1727376420000,"open":65049.09,"high":65085.14,"low":65034.835,"close":65069.665},{"timestamp":1727376480000,"open":65069.015,"high":65108.725,"low":65050.2,"close":65097.21},{"timestamp":1727376540000,"open":65097.425,"high":65097.425,"low":65008.275,"close":65008.49},{"timestamp":1727376600000,"open":65008.705,"high":65057.23,"low":65008.27,"close":65039.755},{"timestamp":1727376660000,"open":65039.405,"high":65040.085,"low":65008.41,"close":65038.77},{"timestamp":1727376720000,"open":65038.78,"high":65070.77,"low":65022.82,"close":65070.56},{"timestamp":1727376780000,"open":65070.08,"high":65147.435,"low":65069.94,"close":65147.435},{"timestamp":1727376840000,"open":65146.565,"high":65240.025,"low":65136.85,"close":65233.055},{"timestamp":1727376900000,"open":65232.4,"high":65252.695,"low":65191.74,"close":65226.62},{"timestamp":1727376960000,"open":65226.92,"high":65228.29,"low":65167.28,"close":65218.22},{"timestamp":1727377020000,"open":65236.745,"high":65238.92,"low":65217.445,"close":65218.555},{"timestamp":1727377080000,"open":65218.335,"high":65290.16,"low":65217.505,"close":65256.525},{"timestamp":1727377140000,"open":65256.48,"high":65297.49,"low":65246.75,"close":65296.535},{"timestamp":1727377200000,"open":65297.245,"high":65309.37,"low":65184.54,"close":65184.54},{"timestamp":1727377260000,"open":65184.42,"high":65207.395,"low":65144.445,"close":65146.215},{"timestamp":1727377320000,"open":65146.425,"high":65211.905,"low":65146.215,"close":65210.06},{"timestamp":1727377380000,"open":65210.05,"high":65245.595,"low":65174.91,"close":65241.685},{"timestamp":1727377440000,"open":65241.925,"high":65264.48,"low":65194.56,"close":65250.18},{"timestamp":1727377500000,"open":65249.9,"high":65261.7,"low":65222.12,"close":65224.815},{"timestamp":1727377560000,"open":65223.75,"high":65230.08,"low":65166.59,"close":65167.505},{"timestamp":1727377620000,"open":65168.23,"high":65229.935,"low":65167.505,"close":65207.445},{"timestamp":1727377680000,"open":65207.44,"high":65226.22,"low":65204.855,"close":65210.18},{"timestamp":1727377740000,"open":65210.2,"high":65251.96,"low":65210.18,"close":65251.6},{"timestamp":1727377800000,"open":65251.3,"high":65278.84,"low":65251.3,"close":65264.845},{"timestamp":1727377860000,"open":65264.85,"high":65278.985,"low":65245.865,"close":65252.45},{"timestamp":1727377920000,"open":65252.45,"high":65252.69,"low":65202.96,"close":65206.765},{"timestamp":1727377980000,"open":65206.235,"high":65245.155,"low":65206.235,"close":65233.18},{"timestamp":1727378040000,"open":65232.985,"high":65233.18,"low":65206,"close":65214.08},{"timestamp":1727378100000,"open":65214.075,"high":65214.08,"low":65183.28,"close":65206.52},{"timestamp":1727378160000,"open":65205.99,"high":65252.3,"low":65194.83,"close":65248.67},{"timestamp":1727378220000,"open":65248.695,"high":65251.025,"low":65169.24,"close":65172.02},{"timestamp":1727378280000,"open":65171.98,"high":65177.38,"low":65157.32,"close":65172.01},{"timestamp":1727378340000,"open":65171.87,"high":65172.01,"low":65137.32,"close":65164.075},{"timestamp":1727378400000,"open":65163.925,"high":65180.13,"low":65144.33,"close":65163.18},{"timestamp":1727378460000,"open":65163.22,"high":65181.16,"low":65143.88,"close":65161.595},{"timestamp":1727378520000,"open":65161.07,"high":65166.46,"low":65145.505,"close":65155.99},{"timestamp":1727378580000,"open":65156.08,"high":65166.9,"low":65130.705,"close":65148.58},{"timestamp":1727378640000,"open":65147.08,"high":65188.04,"low":65138.44,"close":65176.805},{"timestamp":1727378700000,"open":65185.29,"high":65221.115,"low":65155.42,"close":65218.48},{"timestamp":1727378760000,"open":65218.81,"high":65248.92,"low":65169.69,"close":65169.76},{"timestamp":1727378820000,"open":65169.58,"high":65201.73,"low":65138.98,"close":65139.84},{"timestamp":1727378880000,"open":65139.54,"high":65148.02,"low":65120.94,"close":65136.43},{"timestamp":1727378940000,"open":65136.305,"high":65142.04,"low":65124.68,"close":65136.8},{"timestamp":1727379000000,"open":65135.8,"high":65140.87,"low":65123.93,"close":65127.56},{"timestamp":1727379060000,"open":65127.46,"high":65127.59,"low":65087.56,"close":65093.775},{"timestamp":1727379120000,"open":65093.5,"high":65111.14,"low":65072.85,"close":65105.47},{"timestamp":1727379180000,"open":65105.66,"high":65142.79,"low":65088.435,"close":65133.98},{"timestamp":1727379240000,"open":65133.72,"high":65134.71,"low":65111.74,"close":65127.065},{"timestamp":1727379300000,"open":65126.15,"high":65127.065,"low":65074.57,"close":65083.96},{"timestamp":1727379360000,"open":65084.87,"high":65107.425,"low":65082.1,"close":65091.3},{"timestamp":1727379420000,"open":65089.91,"high":65108.535,"low":65076.155,"close":65103.26},{"timestamp":1727379480000,"open":65103.08,"high":65136.54,"low":65085.04,"close":65121.24},{"timestamp":1727379540000,"open":65121.3,"high":65147.54,"low":65107.44,"close":65147.54},{"timestamp":1727379600000,"open":65145.38,"high":65185.455,"low":65127.33,"close":65130.52},{"timestamp":1727379660000,"open":65130.78,"high":65146.42,"low":65106.39,"close":65113.78},{"timestamp":1727379720000,"open":65113.75,"high":65114.42,"low":65077.98,"close":65078.58},{"timestamp":1727379780000,"open":65078.44,"high":65087.48,"low":65059.18,"close":65063.455},{"timestamp":1727379840000,"open":65063.225,"high":65112.895,"low":65060.81,"close":65098.33},{"timestamp":1727379900000,"open":65098.66,"high":65103.99,"low":65069.38,"close":65082.85},{"timestamp":1727379960000,"open":65082.02,"high":65090.91,"low":65061.57,"close":65064.76},{"timestamp":1727380020000,"open":65065,"high":65066.22,"low":65052.08,"close":65055.23},{"timestamp":1727380080000,"open":65055.37,"high":65061.345,"low":65027.86,"close":65028.49},{"timestamp":1727380140000,"open":65028.54,"high":65029.42,"low":65012.68,"close":65024.48},{"timestamp":1727380200000,"open":65024.42,"high":65048.945,"low":65008.26,"close":65047.635},{"timestamp":1727380260000,"open":65047.875,"high":65058.885,"low":64997.94,"close":64998.58},{"timestamp":1727380320000,"open":64998.71,"high":65007.75,"low":64951,"close":64979.59},{"timestamp":1727380380000,"open":64979.06,"high":64979.59,"low":64905.93,"close":64931.24},{"timestamp":1727380440000,"open":64931.355,"high":64946.12,"low":64879.4,"close":64893.59},{"timestamp":1727380500000,"open":64893.08,"high":64911.04,"low":64863.83,"close":64887.9},{"timestamp":1727380560000,"open":64887.14,"high":64893.47,"low":64851.88,"close":64853.32},{"timestamp":1727380620000,"open":64853.45,"high":64874.73,"low":64826.09,"close":64846.34},{"timestamp":1727380680000,"open":64847.07,"high":64847.58,"low":64789.025,"close":64808.6},{"timestamp":1727380740000,"open":64808.21,"high":64808.99,"low":64699.13,"close":64712.22},{"timestamp":1727380800000,"open":64712.05,"high":64828.8,"low":64712.05,"close":64824.34},{"timestamp":1727380860000,"open":64823.32,"high":64832.295,"low":64787.18,"close":64831.39},{"timestamp":1727380920000,"open":64831.14,"high":64878.685,"low":64831.14,"close":64846.22},{"timestamp":1727380980000,"open":64846.62,"high":64850.78,"low":64787.87,"close":64830.32},{"timestamp":1727381040000,"open":64830.72,"high":64834.575,"low":64786.91,"close":64794.9},{"timestamp":1727381100000,"open":64795.11,"high":64796.05,"low":64716.84,"close":64738.075},{"timestamp":1727381160000,"open":64738.22,"high":64749.805,"low":64696.56,"close":64697.42},{"timestamp":1727381220000,"open":64696.58,"high":64736.88,"low":64695.72,"close":64700.31},{"timestamp":1727381280000,"open":64699.06,"high":64700.31,"low":64665.04,"close":64665.04},{"timestamp":1727381340000,"open":64665.6,"high":64777.43,"low":64665.04,"close":64768.08},{"timestamp":1727381400000,"open":64767.69,"high":64768.08,"low":64687.135,"close":64703.22},{"timestamp":1727381460000,"open":64703.46,"high":64777.33,"low":64701.48,"close":64758.66},{"timestamp":1727381520000,"open":64756.56,"high":64758.66,"low":64703.61,"close":64706.2},{"timestamp":1727381580000,"open":64705.91,"high":64764.37,"low":64704.39,"close":64757.99},{"timestamp":1727381640000,"open":64757.59,"high":64760.78,"low":64709.58,"close":64720.57},{"timestamp":1727381700000,"open":64720.72,"high":64764.105,"low":64718.86,"close":64756.34},{"timestamp":1727381760000,"open":64756.66,"high":64792.385,"low":64755.39,"close":64762.36},{"timestamp":1727381820000,"open":64762.34,"high":64792.345,"low":64760.7,"close":64790.62},{"timestamp":1727381880000,"open":64790.08,"high":64797.505,"low":64775.31,"close":64797.505},{"timestamp":1727381940000,"open":64797.3,"high":64797.99,"low":64763.26,"close":64773.62},{"timestamp":1727382000000,"open":64774.605,"high":64743.36,"low":64734.76,"close":64742.38},{"timestamp":1727382060000,"open":64742.76,"high":64744.34,"low":64706.81,"close":64709.12},{"timestamp":1727382120000,"open":64709.31,"high":64731.855,"low":64708.03,"close":64729.94},{"timestamp":1727382180000,"open":64729.67,"high":64730.9,"low":64656.71,"close":64684.83},{"timestamp":1727382240000,"open":64684.03,"high":64712.6,"low":64659.8,"close":64711.82},{"timestamp":1727382300000,"open":64712.2,"high":64713.33,"low":64685.335,"close":64709.2},{"timestamp":1727382360000,"open":64708.82,"high":64760.905,"low":64707.05,"close":64728.74},{"timestamp":1727382420000,"open":64730.43,"high":64754.32,"low":64710.34,"close":64752.02},{"timestamp":1727382480000,"open":64751.74,"high":64752.02,"low":64709.19,"close":64709.67},{"timestamp":1727382540000,"open":64710.94,"high":64756.91,"low":64709.67,"close":64741.54},{"timestamp":1727382600000,"open":64741.52,"high":64813.59,"low":64728.815,"close":64809.21},{"timestamp":1727382660000,"open":64810.84,"high":64833.56,"low":64798.62,"close":64833.09},{"timestamp":1727382720000,"open":64833.2,"high":64859.73,"low":64797.78,"close":64855.7},{"timestamp":1727382780000,"open":64855.8,"high":64874.68,"low":64846.88,"close":64873.76},{"timestamp":1727382840000,"open":64872.96,"high":64873.76,"low":64844.28,"close":64849.64},{"timestamp":1727382900000,"open":64849.57,"high":64849.91,"low":64808.635,"close":64809.99},{"timestamp":1727382960000,"open":64808.14,"high":64816.85,"low":64785.685,"close":64811.76},{"timestamp":1727383020000,"open":64812.35,"high":64835.99,"low":64798.94,"close":64833.04},{"timestamp":1727383080000,"open":64833.51,"high":64870.25,"low":64830.88,"close":64854.92},{"timestamp":1727383140000,"open":64854.92,"high":64869.38,"low":64832.64,"close":64865.645},{"timestamp":1727383200000,"open":64865.64,"high":64866.12,"low":64827.05,"close":64828.24},{"timestamp":1727383260000,"open":64828.47,"high":64835.96,"low":64816.625,"close":64835.6},{"timestamp":1727383320000,"open":64835.55,"high":64835.72,"low":64801.22,"close":64801.36},{"timestamp":1727383380000,"open":64801.82,"high":64820.86,"low":64773.7,"close":64773.7},{"timestamp":1727383440000,"open":64773.04,"high":64801.075,"low":64773.04,"close":64783.02},{"timestamp":1727383500000,"open":64783.24,"high":64816.17,"low":64781.965,"close":64801.9},{"timestamp":1727383560000,"open":64801.505,"high":64804.095,"low":64749.87,"close":64749.93},{"timestamp":1727383620000,"open":64749.97,"high":64768.33,"low":64745.44,"close":64755.7},{"timestamp":1727383680000,"open":64755.36,"high":64756.805,"low":64733.73,"close":64746.74},{"timestamp":1727383740000,"open":64746.78,"high":64747.255,"low":64666.52,"close":64708.59},{"timestamp":1727383800000,"open":64708.41,"high":64719.16,"low":64672.48,"close":64683.125},{"timestamp":1727383860000,"open":64683,"high":64692.255,"low":64656.97,"close":64688.16},{"timestamp":1727383920000,"open":64688.28,"high":64688.74,"low":64671.77,"close":64672.47},{"timestamp":1727383980000,"open":64672.69,"high":64717.15,"low":64671.72,"close":64715.98},{"timestamp":1727384040000,"open":64716.2,"high":64738.62,"low":64712.24,"close":64735.9},{"timestamp":1727384100000,"open":64735.34,"high":64738.31,"low":64731.58,"close":64738.31},{"timestamp":1727384160000,"open":64738.505,"high":64738.54,"low":64710.805,"close":64734.98},{"timestamp":1727384220000,"open":64735.12,"high":64736.035,"low":64704.65,"close":64707.26},{"timestamp":1727384280000,"open":64707.31,"high":64723.41,"low":64700.665,"close":64723.34},{"timestamp":1727384340000,"open":64725.195,"high":64734.33,"low":64666.63,"close":64666.8},{"timestamp":1727384400000,"open":64666.86,"high":64669.02,"low":64643.24,"close":64665.7},{"timestamp":1727384460000,"open":64665.47,"high":64680.24,"low":64664.9,"close":64676.78},{"timestamp":1727384520000,"open":64677,"high":64730.23,"low":64676.7,"close":64727.38},{"timestamp":1727384580000,"open":64726.97,"high":64727.38,"low":64710.82,"close":64715.74},{"timestamp":1727384640000,"open":64715.44,"high":64724.16,"low":64681.67,"close":64723.98},{"timestamp":1727384700000,"open":64723.53,"high":64769.16,"low":64723.53,"close":64768.1},{"timestamp":1727384760000,"open":64768.04,"high":64817.245,"low":64765.87,"close":64812.71},{"timestamp":1727384820000,"open":64812.065,"high":64816.56,"low":64787.88,"close":64800.82},{"timestamp":1727384880000,"open":64800.68,"high":64815.62,"low":64783.26,"close":64813.88},{"timestamp":1727384940000,"open":64813.73,"high":64840.32,"low":64807.85,"close":64839.78},{"timestamp":1727385000000,"open":64838.92,"high":64878.105,"low":64838.82,"close":64846.56},{"timestamp":1727385060000,"open":64846.6,"high":64886.61,"low":64846.56,"close":64866.985},{"timestamp":1727385120000,"open":64865.95,"high":64885.84,"low":64857.91,"close":64859.02},{"timestamp":1727385180000,"open":64859.34,"high":64861.8,"low":64858.46,"close":64859.47},{"timestamp":1727385240000,"open":64859.46,"high":64863.37,"low":64848.32,"close":64852.08},{"timestamp":1727385300000,"open":64852.12,"high":64884.68,"low":64850.68,"close":64866.6},{"timestamp":1727385360000,"open":64867.08,"high":64889.245,"low":64866.6,"close":64885.3},{"timestamp":1727385420000,"open":64885.7,"high":64887.6,"low":64877.88,"close":64885.42},{"timestamp":1727385480000,"open":64885.4,"high":64885.98,"low":64877.06,"close":64884.06},{"timestamp":1727385540000,"open":64884.5,"high":64885,"low":64853.43,"close":64872.97},{"timestamp":1727385600000,"open":64873.08,"high":64910.79,"low":64871.86,"close":64910.66},{"timestamp":1727385660000,"open":64910.28,"high":65205.585,"low":64904.55,"close":65045.375},{"timestamp":1727385720000,"open":65045.425,"high":65045.425,"low":64942.94,"close":64942.94},{"timestamp":1727385780000,"open":64943.3,"high":65051.995,"low":64930.67,"close":65025.72},{"timestamp":1727385840000,"open":65025.625,"high":65025.72,"low":64948.96,"close":64948.96},{"timestamp":1727385900000,"open":64948.34,"high":64948.96,"low":64901.26,"close":64914.67},{"timestamp":1727385960000,"open":64912.76,"high":64944.31,"low":64858.325,"close":64881.14},{"timestamp":1727386020000,"open":64881.36,"high":64901.39,"low":64846.16,"close":64846.48},{"timestamp":1727386080000,"open":64846.6,"high":64869.33,"low":64841.56,"close":64859.41},{"timestamp":1727386140000,"open":64859.52,"high":64869.67,"low":64838.22,"close":64839.55},{"timestamp":1727386200000,"open":64839.68,"high":64859.14,"low":64820.73,"close":64820.73},{"timestamp":1727386260000,"open":64821.08,"high":64821.08,"low":64793.53,"close":64793.77},{"timestamp":1727386320000,"open":64793.88,"high":64842.16,"low":64793.28,"close":64824.4},{"timestamp":1727386380000,"open":64824.68,"high":64835.58,"low":64818.27,"close":64834.105},{"timestamp":1727386440000,"open":64834.11,"high":64848.3,"low":64807.465,"close":64838.045},{"timestamp":1727386500000,"open":64838.06,"high":64908.32,"low":64837.84,"close":64907.81},{"timestamp":1727386560000,"open":64907.58,"high":64973.13,"low":64906.95,"close":64922.16},{"timestamp":1727386620000,"open":64921.98,"high":64975.63,"low":64921.98,"close":64938.49},{"timestamp":1727386680000,"open":64938.32,"high":65006.93,"low":64938.04,"close":64998.965},{"timestamp":1727386740000,"open":64998.81,"high":64999.7,"low":64956.92,"close":64958.28},{"timestamp":1727386800000,"open":64958.48,"high":64958.48,"low":64929.8,"close":64938.295},{"timestamp":1727386860000,"open":64938.29,"high":64972.44,"low":64938.29,"close":64971.44},{"timestamp":1727386920000,"open":64970.92,"high":64975.3,"low":64935.02,"close":64935.96},{"timestamp":1727386980000,"open":64935.76,"high":64936.02,"low":64919.48,"close":64927.8},{"timestamp":1727387040000,"open":64927.56,"high":64927.98,"low":64926.68,"close":64927.58},{"timestamp":1727387100000,"open":64927.43,"high":64928.56,"low":64926.57,"close":64927.93},{"timestamp":1727387160000,"open":64928,"high":64998.42,"low":64927.08,"close":64998.42},{"timestamp":1727387220000,"open":64998.36,"high":64998.57,"low":64997.24,"close":64998.52},{"timestamp":1727387280000,"open":64998.4,"high":65003,"low":64997.37,"close":65002.26},{"timestamp":1727387340000,"open":65002.21,"high":65002.92,"low":65001.04,"close":65001.24},{"timestamp":1727387400000,"open":65001.82,"high":65007.38,"low":64968.54,"close":64972.395},{"timestamp":1727387460000,"open":64975.09,"high":64997.34,"low":64972.395,"close":64988.26},{"timestamp":1727387520000,"open":64988.24,"high":64988.26,"low":64974.26,"close":64974.76},{"timestamp":1727387580000,"open":64974.68,"high":65009.24,"low":64974.34,"close":65005.46},{"timestamp":1727387640000,"open":65005.64,"high":65007.78,"low":64986.21,"close":64992.375},{"timestamp":1727387700000,"open":64993.75,"high":65035.32,"low":64992.375,"close":65035.32},{"timestamp":1727387760000,"open":65035.965,"high":65049.785,"low":65027.24,"close":65027.24},{"timestamp":1727387820000,"open":65027.74,"high":65028.61,"low":65022.75,"close":65026.775},{"timestamp":1727387880000,"open":65026.41,"high":65044.75,"low":65021.71,"close":65043.96},{"timestamp":1727387940000,"open":65044.2,"high":65069.72,"low":65043.96,"close":65053.06},{"timestamp":1727388000000,"open":65052.865,"high":65076.165,"low":65042.62,"close":65057.46},{"timestamp":1727388060000,"open":65057.755,"high":65144.82,"low":65057.46,"close":65126.11},{"timestamp":1727388120000,"open":65125.89,"high":65154.555,"low":65100.425,"close":65149.46},{"timestamp":1727388180000,"open":65148.99,"high":65179.14,"low":65134.115,"close":65178.38},{"timestamp":1727388240000,"open":65178.03,"high":65178.6,"low":65153.94,"close":65155.39},{"timestamp":1727388300000,"open":65155.415,"high":65158.97,"low":65130.3,"close":65156.395},{"timestamp":1727388360000,"open":65156.52,"high":65207.91,"low":65153.62,"close":65182.68},{"timestamp":1727388420000,"open":65183.515,"high":65200,"low":65167.99,"close":65175.82},{"timestamp":1727388480000,"open":65176.34,"high":65192.17,"low":65160.315,"close":65191.615},{"timestamp":1727388540000,"open":65192.81,"high":65199.58,"low":65175.325,"close":65179.34},{"timestamp":1727388600000,"open":65179.56,"high":65224.38,"low":65179.21,"close":65224.14},{"timestamp":1727388660000,"open":65223.98,"high":65229.49,"low":65223.51,"close":65227.06},{"timestamp":1727388720000,"open":65227.68,"high":65246.82,"low":65214.46,"close":65219.36},{"timestamp":1727388780000,"open":65219.3,"high":65219.36,"low":65153.3,"close":65156.6},{"timestamp":1727388840000,"open":65156.785,"high":65166.31,"low":65127.265,"close":65138.58},{"timestamp":1727388900000,"open":65138.11,"high":65149.43,"low":65096.11,"close":65096.885},{"timestamp":1727388960000,"open":65096.92,"high":65100.24,"low":65040.12,"close":65058.88},{"timestamp":1727389020000,"open":65059.13,"high":65059.48,"low":65005.165,"close":65027.745},{"timestamp":1727389080000,"open":65026.945,"high":65093.535,"low":65015.42,"close":65088.07},{"timestamp":1727389140000,"open":65087.79,"high":65113.795,"low":65073.45,"close":65076.1},{"timestamp":1727389200000,"open":65076.38,"high":65089.62,"low":65069.88,"close":65075.695},{"timestamp":1727389260000,"open":65075.36,"high":65106.895,"low":65070.65,"close":65088.58},{"timestamp":1727389320000,"open":65088.315,"high":65094.685,"low":65047.32,"close":65054.56},{"timestamp":1727389380000,"open":65054.62,"high":65088.87,"low":65039.2,"close":65049.06},{"timestamp":1727389440000,"open":65048.52,"high":65056.905,"low":65025.525,"close":65031.92},{"timestamp":1727389500000,"open":65031.96,"high":65040.985,"low":65005,"close":65022.375},{"timestamp":1727389560000,"open":65022.095,"high":65022.375,"low":64969.135,"close":64970.495},{"timestamp":1727389620000,"open":64970.5,"high":65016.98,"low":64968.29,"close":65016.98},{"timestamp":1727389680000,"open":65017.26,"high":65018.07,"low":64999.3,"close":65004.04},{"timestamp":1727389740000,"open":65004.22,"high":65004.54,"low":64980.28,"close":64982.28},{"timestamp":1727389800000,"open":64982.08,"high":65019.53,"low":64981.66,"close":65010.13},{"timestamp":1727389860000,"open":65010.12,"high":65040.755,"low":65010.12,"close":65040.11},{"timestamp":1727389920000,"open":65040,"high":65081.585,"low":65039.31,"close":65077.01},{"timestamp":1727389980000,"open":65077.02,"high":65081.78,"low":65064.675,"close":65070.26},{"timestamp":1727390040000,"open":65070.245,"high":65119.72,"low":65069.575,"close":65119.05},{"timestamp":1727390100000,"open":65119.08,"high":65126.065,"low":65118.12,"close":65123.8},{"timestamp":1727390160000,"open":65123.72,"high":65126.47,"low":65112.36,"close":65121.15},{"timestamp":1727390220000,"open":65121.08,"high":65155.44,"low":65119.46,"close":65154.92},{"timestamp":1727390280000,"open":65154.11,"high":65192.02,"low":65125.58,"close":65190.8},{"timestamp":1727390340000,"open":65190.74,"high":65191.03,"low":65153.435,"close":65182.08},{"timestamp":1727390400000,"open":65182.18,"high":65182.56,"low":65138.445,"close":65142.88},{"timestamp":1727390460000,"open":65142.5,"high":65154.07,"low":65124.12,"close":65129.67},{"timestamp":1727390520000,"open":65129.94,"high":65136.285,"low":65117.98,"close":65121.12},{"timestamp":1727390580000,"open":65121.1,"high":65129.87,"low":65119.9,"close":65128.24},{"timestamp":1727390640000,"open":65128,"high":65147.57,"low":65127.12,"close":65146.99},{"timestamp":1727390700000,"open":65147.14,"high":65166.7,"low":65125.74,"close":65126.6},{"timestamp":1727390760000,"open":65126.77,"high":65138.48,"low":65060.13,"close":65061.52},{"timestamp":1727390820000,"open":65062.82,"high":65089.405,"low":65061.52,"close":65085.78},{"timestamp":1727390880000,"open":65086.08,"high":65093.295,"low":65075.17,"close":65076.76},{"timestamp":1727390940000,"open":65076.74,"high":65077.08,"low":65067.14,"close":65070.22},{"timestamp":1727391000000,"open":65069.96,"high":65075.78,"low":65064.525,"close":65074.895},{"timestamp":1727391060000,"open":65074.86,"high":65082.895,"low":65062.4,"close":65062.4},{"timestamp":1727391120000,"open":65061.695,"high":65062.4,"low":65049.975,"close":65056.86},{"timestamp":1727391180000,"open":65056.26,"high":65061.805,"low":65047.12,"close":65059.33},{"timestamp":1727391240000,"open":65059.165,"high":65059.535,"low":65053.89,"close":65054.34},{"timestamp":1727391300000,"open":65054.47,"high":65054.5,"low":65028.28,"close":65031.21},{"timestamp":1727391360000,"open":65031.38,"high":65035.99,"low":65030.1,"close":65035.56},{"timestamp":1727391420000,"open":65035.46,"high":65073.88,"low":65035.08,"close":65072.4},{"timestamp":1727391480000,"open":65072.67,"high":65078.675,"low":65064.44,"close":65065},{"timestamp":1727391540000,"open":65065.16,"high":65094.5,"low":65064.32,"close":65089.06},{"timestamp":1727391600000,"open":65089.58,"high":65090.04,"low":65040.73,"close":65064.22},{"timestamp":1727391660000,"open":65063.87,"high":65064.22,"low":65047.44,"close":65058.74},{"timestamp":1727391720000,"open":65058.64,"high":65072.205,"low":65055.7,"close":65071.02},{"timestamp":1727391780000,"open":65071.92,"high":65095.545,"low":65070.96,"close":65095},{"timestamp":1727391840000,"open":65094.63,"high":65100.665,"low":65087.36,"close":65090.85},{"timestamp":1727391900000,"open":65090.48,"high":65091.11,"low":65063.6,"close":65066.48},{"timestamp":1727391960000,"open":65066.365,"high":65072.61,"low":65063.48,"close":65067.66},{"timestamp":1727392020000,"open":65068.06,"high":65068.97,"low":65041.35,"close":65041.71},{"timestamp":1727392080000,"open":65042.06,"high":65042.2,"low":65005.92,"close":65013.185},{"timestamp":1727392140000,"open":65013.1,"high":65013.4,"low":64985.08,"close":64986.59},{"timestamp":1727392200000,"open":64986.32,"high":64990.48,"low":64967.11,"close":64970.73},{"timestamp":1727392260000,"open":64970.69,"high":64991.41,"low":64970.19,"close":64985.24},{"timestamp":1727392320000,"open":64985.48,"high":64987.64,"low":64940.805,"close":64947.94},{"timestamp":1727392380000,"open":64947.77,"high":64947.94,"low":64921.86,"close":64940.72},{"timestamp":1727392440000,"open":64941.14,"high":64941.25,"low":64928.52,"close":64931.805},{"timestamp":1727392500000,"open":64932.42,"high":64939.455,"low":64886.46,"close":64886.71},{"timestamp":1727392560000,"open":64886.19,"high":64897.41,"low":64882.8,"close":64883.26},{"timestamp":1727392620000,"open":64883.28,"high":64885.44,"low":64866.78,"close":64880.05},{"timestamp":1727392680000,"open":64880.035,"high":64880.05,"low":64812.86,"close":64814.58},{"timestamp":1727392740000,"open":64814.22,"high":64843.375,"low":64812.9,"close":64823.58},{"timestamp":1727392800000,"open":64823.93,"high":64823.93,"low":64740.03,"close":64768.64},{"timestamp":1727392860000,"open":64767.715,"high":64885.12,"low":64767.63,"close":64866.6},{"timestamp":1727392920000,"open":64867.1,"high":64944.45,"low":64866.6,"close":64925.02},{"timestamp":1727392980000,"open":64928.57,"high":64989.615,"low":64925.02,"close":64978},{"timestamp":1727393040000,"open":64978.02,"high":65004.61,"low":64954.815,"close":65003.14},{"timestamp":1727393100000,"open":65003.22,"high":65003.22,"low":64959.015,"close":64960.91},{"timestamp":1727393160000,"open":64961.11,"high":64976.655,"low":64927.9,"close":64940.12},{"timestamp":1727393220000,"open":64940.44,"high":64951.62,"low":64921.45,"close":64925.51},{"timestamp":1727393280000,"open":64925.145,"high":64944.12,"low":64918.46,"close":64942.92},{"timestamp":1727393340000,"open":64943.12,"high":64977.99,"low":64942.28,"close":64957.63},{"timestamp":1727393400000,"open":64957.31,"high":64958.18,"low":64942.36,"close":64949.75},{"timestamp":1727393460000,"open":64949.72,"high":64950.53,"low":64933.79,"close":64936.44},{"timestamp":1727393520000,"open":64936.54,"high":64947.535,"low":64921.69,"close":64923.31},{"timestamp":1727393580000,"open":64923.78,"high":64947.36,"low":64922.79,"close":64944.84},{"timestamp":1727393640000,"open":64944.88,"high":64992.355,"low":64943.57,"close":64985.59},{"timestamp":1727393700000,"open":64985.7,"high":64985.7,"low":64943.55,"close":64958.76},{"timestamp":1727393760000,"open":64958.06,"high":64958.76,"low":64938.18,"close":64954.5},{"timestamp":1727393820000,"open":64954.56,"high":64996.9,"low":64954.12,"close":64996.38},{"timestamp":1727393880000,"open":64996.32,"high":65010.985,"low":64994.16,"close":65006.04},{"timestamp":1727393940000,"open":65005.91,"high":65054.38,"low":64989.445,"close":65045.21},{"timestamp":1727394000000,"open":65044.48,"high":65064.81,"low":65033.38,"close":65049.82},{"timestamp":1727394060000,"open":65049.8,"high":65051.9,"low":65024.835,"close":65033.75},{"timestamp":1727394120000,"open":65033.69,"high":65052.18,"low":65033.69,"close":65050.65},{"timestamp":1727394180000,"open":65050.4,"high":65083.91,"low":65044.62,"close":65082.86},{"timestamp":1727394240000,"open":65082.52,"high":65089.26,"low":65082.1,"close":65089.07},{"timestamp":1727394300000,"open":65090.79,"high":65123.6,"low":65083.1,"close":65090.095},{"timestamp":1727394360000,"open":65093.305,"high":65101.225,"low":65064.3,"close":65099.17},{"timestamp":1727394420000,"open":65102.01,"high":65139.89,"low":65099.17,"close":65122.38},{"timestamp":1727394480000,"open":65122.42,"high":65127.355,"low":65106.635,"close":65124.06},{"timestamp":1727394540000,"open":65124.975,"high":65159.65,"low":65123.27,"close":65151.02},{"timestamp":1727394600000,"open":65151.32,"high":65166.23,"low":65133.165,"close":65163.44},{"timestamp":1727394660000,"open":65163.36,"high":65165.22,"low":65148.01,"close":65152.19},{"timestamp":1727394720000,"open":65151.89,"high":65152.19,"low":65142.4,"close":65144.28},{"timestamp":1727394780000,"open":65144.36,"high":65144.76,"low":65114.74,"close":65117.98},{"timestamp":1727394840000,"open":65118.61,"high":65118.61,"low":65100.37,"close":65117.3},{"timestamp":1727394900000,"open":65117.32,"high":65142.03,"low":65117.1,"close":65138.25},{"timestamp":1727394960000,"open":65138.22,"high":65176.46,"low":65129.77,"close":65175.78},{"timestamp":1727395020000,"open":65175.97,"high":65176.55,"low":65175.34,"close":65176.42},{"timestamp":1727395080000,"open":65175.43,"high":65176.6,"low":65174.24,"close":65176},{"timestamp":1727395200000,"open":65168.42,"high":65176.2,"low":65159.84,"close":65163.83},{"timestamp":1727395260000,"open":65164.94,"high":65176.28,"low":65136.435,"close":65136.795},{"timestamp":1727395320000,"open":65137.045,"high":65138.385,"low":65096.09,"close":65115.2},{"timestamp":1727395380000,"open":65114.52,"high":65115.9,"low":65068.04,"close":65070.47},{"timestamp":1727395440000,"open":65070.67,"high":65122.34,"low":65068.365,"close":65121.065},{"timestamp":1727395500000,"open":65120.92,"high":65121.065,"low":65063.22,"close":65063.61},{"timestamp":1727395560000,"open":65063.42,"high":65069.91,"low":65056.8,"close":65066.82},{"timestamp":1727395620000,"open":65066.825,"high":65108.225,"low":65066.36,"close":65100.78},{"timestamp":1727395680000,"open":65100.76,"high":65124.09,"low":65091.73,"close":65120.41},{"timestamp":1727395740000,"open":65120.62,"high":65135.005,"low":65066.7,"close":65068.36},{"timestamp":1727395800000,"open":65068.03,"high":65078.84,"low":65022.795,"close":65023.34},{"timestamp":1727395860000,"open":65023.06,"high":65023.97,"low":64998.24,"close":64998.81},{"timestamp":1727395920000,"open":64998.66,"high":65036.32,"low":64998.24,"close":65035.95},{"timestamp":1727395980000,"open":65036.64,"high":65085.68,"low":65031.4,"close":65083.72},{"timestamp":1727396040000,"open":65083.9,"high":65115.98,"low":65083.57,"close":65114},{"timestamp":1727396100000,"open":65114.66,"high":65182.66,"low":65114,"close":65181.64},{"timestamp":1727396160000,"open":65181.55,"high":65187.81,"low":65166.87,"close":65181.88},{"timestamp":1727396220000,"open":65181.675,"high":65194.26,"low":65167.005,"close":65167.58},{"timestamp":1727396280000,"open":65167.315,"high":65193.27,"low":65158.07,"close":65190.28},{"timestamp":1727396340000,"open":65190.1,"high":65200.68,"low":65186.505,"close":65199.12},{"timestamp":1727396400000,"open":65198.84,"high":65202.74,"low":65163.38,"close":65166.13},{"timestamp":1727396460000,"open":65165.67,"high":65166.33,"low":65075.795,"close":65083.44},{"timestamp":1727396520000,"open":65083.43,"high":65090.38,"low":65068.4,"close":65081.82},{"timestamp":1727396580000,"open":65081.88,"high":65137.015,"low":65081.36,"close":65132.48},{"timestamp":1727396640000,"open":65132.08,"high":65132.94,"low":65105.5,"close":65116.96},{"timestamp":1727396700000,"open":65117.21,"high":65146.855,"low":65084.75,"close":65146.855},{"timestamp":1727396760000,"open":65145.75,"high":65165.95,"low":65126.835,"close":65129.8},{"timestamp":1727396820000,"open":65129.72,"high":65146.03,"low":65119.29,"close":65143.58},{"timestamp":1727396880000,"open":65143.59,"high":65143.59,"low":65110.02,"close":65112.94},{"timestamp":1727396940000,"open":65112.72,"high":65166.25,"low":65112.63,"close":65164.19},{"timestamp":1727397000000,"open":65163.42,"high":65205.3,"low":65159.3,"close":65204.46},{"timestamp":1727397060000,"open":65204.38,"high":65247.05,"low":65203.455,"close":65235.92},{"timestamp":1727397120000,"open":65236.01,"high":65246.1,"low":65198.12,"close":65242.56},{"timestamp":1727397180000,"open":65242.58,"high":65243.26,"low":65230.125,"close":65232.16},{"timestamp":1727397240000,"open":65232.155,"high":65245.46,"low":65208.61,"close":65244.78},{"timestamp":1727397300000,"open":65245.26,"high":65251.54,"low":65243.16,"close":65243.16},{"timestamp":1727397360000,"open":65243.6,"high":65243.62,"low":65166.38,"close":65166.75},{"timestamp":1727397420000,"open":65166.95,"high":65166.95,"low":65065.225,"close":65079.84},{"timestamp":1727397480000,"open":65082.62,"high":65102.78,"low":65075.51,"close":65101.47},{"timestamp":1727397540000,"open":65101.16,"high":65103.595,"low":65086.42,"close":65101.46},{"timestamp":1727397600000,"open":65101.26,"high":65160.84,"low":65100.52,"close":65158.695},{"timestamp":1727397660000,"open":65158.965,"high":65169.145,"low":65126.705,"close":65166.18},{"timestamp":1727397720000,"open":65166.185,"high":65167.89,"low":65125.98,"close":65140.14},{"timestamp":1727397780000,"open":65139.9,"high":65163.545,"low":65134.22,"close":65163.545},{"timestamp":1727397840000,"open":65163.715,"high":65216.44,"low":65162.43,"close":65212.685},{"timestamp":1727397900000,"open":65213.02,"high":65227.56,"low":65169.69,"close":65174.15},{"timestamp":1727397960000,"open":65175,"high":65212.8,"low":65162.38,"close":65211.94},{"timestamp":1727398020000,"open":65211.67,"high":65221.365,"low":65201.335,"close":65220.32},{"timestamp":1727398080000,"open":65219.9,"high":65220.49,"low":65208.08,"close":65212.14},{"timestamp":1727398140000,"open":65212.41,"high":65216.98,"low":65165.445,"close":65167.36},{"timestamp":1727398200000,"open":65167.4,"high":65210.72,"low":65124.54,"close":65204.255},{"timestamp":1727398260000,"open":65204.79,"high":65215.5,"low":65200.97,"close":65206.21},{"timestamp":1727398320000,"open":65204.98,"high":65299.02,"low":65196.58,"close":65296.84},{"timestamp":1727398380000,"open":65297.19,"high":65298.22,"low":65250.93,"close":65252.535},{"timestamp":1727398440000,"open":65252.78,"high":65264.92,"low":65232.47,"close":65233.88},{"timestamp":1727398500000,"open":65234.23,"high":65258.4,"low":65229.58,"close":65236.11},{"timestamp":1727398560000,"open":65235.72,"high":65251.72,"low":65218.38,"close":65224.985},{"timestamp":1727398620000,"open":65224.44,"high":65229.16,"low":65223.44,"close":65225.93},{"timestamp":1727398680000,"open":65226.7,"high":65252.85,"low":65199.59,"close":65252.31},{"timestamp":1727398740000,"open":65252.13,"high":65253.89,"low":65247.35,"close":65250.42},{"timestamp":1727398800000,"open":65250.46,"high":65267.7,"low":65212.175,"close":65264.915},{"timestamp":1727398860000,"open":65265.99,"high":65266.26,"low":65244.62,"close":65255.9},{"timestamp":1727398920000,"open":65255.53,"high":65255.9,"low":65197.7,"close":65228.47},{"timestamp":1727398980000,"open":65228.2,"high":65231.655,"low":65218.55,"close":65221.775},{"timestamp":1727399040000,"open":65221.505,"high":65222.59,"low":65201.73,"close":65203.34},{"timestamp":1727399100000,"open":65202.85,"high":65281.36,"low":65202.28,"close":65242.63},{"timestamp":1727399160000,"open":65243.7,"high":65264.72,"low":65242.63,"close":65261.67},{"timestamp":1727399220000,"open":65261.84,"high":65283.97,"low":65251.745,"close":65259.615},{"timestamp":1727399280000,"open":65258.82,"high":65304.14,"low":65258.82,"close":65303.66},{"timestamp":1727399340000,"open":65303.88,"high":65345.14,"low":65294.45,"close":65307.3},{"timestamp":1727399400000,"open":65307.26,"high":65307.84,"low":65225.365,"close":65226.945},{"timestamp":1727399460000,"open":65226.85,"high":65256.97,"low":65212.985,"close":65219.64},{"timestamp":1727399520000,"open":65219.48,"high":65224.78,"low":65205.62,"close":65215.12},{"timestamp":1727399580000,"open":65215.36,"high":65251.08,"low":65213.47,"close":65231.9},{"timestamp":1727399640000,"open":65231.7,"high":65232.36,"low":65213.25,"close":65217.08},{"timestamp":1727399700000,"open":65216.97,"high":65217.5,"low":65194.94,"close":65195.99},{"timestamp":1727399760000,"open":65197.17,"high":65198.39,"low":65137.74,"close":65150.665},{"timestamp":1727399820000,"open":65150.635,"high":65163.24,"low":65127.555,"close":65137.34},{"timestamp":1727399880000,"open":65137.36,"high":65151.88,"low":65129.045,"close":65129.34},{"timestamp":1727399940000,"open":65129.28,"high":65130.68,"low":65113.725,"close":65114.86},{"timestamp":1727400000000,"open":65115.17,"high":65146.645,"low":65106.215,"close":65130.02},{"timestamp":1727400060000,"open":65130.92,"high":65186.61,"low":65130.02,"close":65186.4},{"timestamp":1727400120000,"open":65185.79,"high":65258.305,"low":65185.79,"close":65253.625},{"timestamp":1727400180000,"open":65253.365,"high":65281.835,"low":65230.81,"close":65248.415},{"timestamp":1727400240000,"open":65248.675,"high":65251.475,"low":65230.085,"close":65233.79},{"timestamp":1727400300000,"open":65233.46,"high":65234.04,"low":65189.39,"close":65208.055},{"timestamp":1727400360000,"open":65207.59,"high":65253.53,"low":65207.4,"close":65253.015},{"timestamp":1727400420000,"open":65252.785,"high":65253.015,"low":65207.7,"close":65237.5},{"timestamp":1727400480000,"open":65237.98,"high":65242.18,"low":65225.18,"close":65242.18},{"timestamp":1727400540000,"open":65242.21,"high":65242.5,"low":65215.24,"close":65215.245},{"timestamp":1727400600000,"open":65215.27,"high":65240.12,"low":65202.615,"close":65234.62},{"timestamp":1727400660000,"open":65234.28,"high":65291.3,"low":65233.68,"close":65290.29},{"timestamp":1727400720000,"open":65290.33,"high":65291.15,"low":65259.435,"close":65261.34},{"timestamp":1727400780000,"open":65261.67,"high":65291.545,"low":65261.12,"close":65289.14},{"timestamp":1727400840000,"open":65288.82,"high":65289.36,"low":65206.74,"close":65211.96},{"timestamp":1727400900000,"open":65211.68,"high":65214.85,"low":65145.12,"close":65145.62},{"timestamp":1727400960000,"open":65146.01,"high":65146.01,"low":65119.19,"close":65119.5},{"timestamp":1727401020000,"open":65120.15,"high":65120.52,"low":65084.84,"close":65084.84},{"timestamp":1727401080000,"open":65084.52,"high":65130.48,"low":65083.92,"close":65117.64},{"timestamp":1727401140000,"open":65117.24,"high":65122.98,"low":65116.68,"close":65118.6},{"timestamp":1727401200000,"open":65118.73,"high":65153.21,"low":65112.735,"close":65149.09},{"timestamp":1727401260000,"open":65149.16,"high":65151.99,"low":65145,"close":65147.18},{"timestamp":1727401320000,"open":65147.24,"high":65149.43,"low":65111.96,"close":65117.6},{"timestamp":1727401380000,"open":65117.4,"high":65123.055,"low":65078.15,"close":65081.82},{"timestamp":1727401440000,"open":65082.43,"high":65088.89,"low":65079.82,"close":65080.28},{"timestamp":1727401500000,"open":65080.62,"high":65082.2,"low":65062.88,"close":65063.54},{"timestamp":1727401560000,"open":65064.01,"high":65077.74,"low":65062.98,"close":65069.71},{"timestamp":1727401620000,"open":65069.5,"high":65069.745,"low":65034.42,"close":65050.88},{"timestamp":1727401680000,"open":65050.66,"high":65065,"low":65047.1,"close":65062.77},{"timestamp":1727401740000,"open":65062.26,"high":65087.16,"low":65048.16,"close":65086.155},{"timestamp":1727401800000,"open":65086.18,"high":65086.285,"low":65061.69,"close":65063.91},{"timestamp":1727401860000,"open":65063.6,"high":65063.91,"low":65037.8,"close":65042.86},{"timestamp":1727401920000,"open":65042.34,"high":65078.58,"low":65024.005,"close":65077.9},{"timestamp":1727401980000,"open":65077.87,"high":65078.28,"low":65065.53,"close":65077.64},{"timestamp":1727402040000,"open":65077.66,"high":65118.335,"low":65076.62,"close":65117.72},{"timestamp":1727402100000,"open":65117.23,"high":65140.7,"low":65116.66,"close":65124.63},{"timestamp":1727402160000,"open":65124.4,"high":65147.76,"low":65124.4,"close":65144.2},{"timestamp":1727402220000,"open":65144.5,"high":65149.24,"low":65133.405,"close":65140.44},{"timestamp":1727402280000,"open":65140.33,"high":65163.18,"low":65138.24,"close":65139.32},{"timestamp":1727402340000,"open":65139.66,"high":65140.17,"low":65123.04,"close":65128.29},{"timestamp":1727402400000,"open":65128.1,"high":65139.84,"low":65099.46,"close":65099.46},{"timestamp":1727402460000,"open":65098.78,"high":65106.475,"low":65077.64,"close":65106.06},{"timestamp":1727402520000,"open":65107.01,"high":65146.68,"low":65106.06,"close":65146.49},{"timestamp":1727402580000,"open":65145.72,"high":65190.225,"low":65143.845,"close":65188.92},{"timestamp":1727402640000,"open":65189.28,"high":65204.9,"low":65109.6,"close":65109.6},{"timestamp":1727402700000,"open":65110.65,"high":65159.81,"low":65109.6,"close":65159.18},{"timestamp":1727402760000,"open":65159.02,"high":65161.72,"low":65138.34,"close":65140.315},{"timestamp":1727402820000,"open":65140.2,"high":65150.3,"low":65126.82,"close":65128.98},{"timestamp":1727402880000,"open":65129.46,"high":65151.25,"low":65120.72,"close":65146.97},{"timestamp":1727402940000,"open":65147.5,"high":65150.725,"low":65131.875,"close":65139.68},{"timestamp":1727403000000,"open":65139.98,"high":65139.98,"low":65113.91,"close":65114.58},{"timestamp":1727403060000,"open":65114.61,"high":65128.55,"low":65112.26,"close":65121.78},{"timestamp":1727403120000,"open":65121.68,"high":65122.82,"low":65120.86,"close":65122.08},{"timestamp":1727403180000,"open":65122.32,"high":65126.94,"low":65105.32,"close":65111.135},{"timestamp":1727403240000,"open":65111.67,"high":65115.33,"low":65109.96,"close":65112.55},{"timestamp":1727403300000,"open":65112.65,"high":65132.63,"low":65108.68,"close":65127.83},{"timestamp":1727403360000,"open":65127.62,"high":65128.17,"low":65100.45,"close":65100.92},{"timestamp":1727403420000,"open":65101.14,"high":65112.01,"low":65098.22,"close":65110.88},{"timestamp":1727403480000,"open":65111.21,"high":65111.7,"low":65103.85,"close":65104.66},{"timestamp":1727403540000,"open":65104.16,"high":65105.2,"low":65070.82,"close":65071.56},{"timestamp":1727403600000,"open":65071.24,"high":65071.64,"low":65024.61,"close":65026.97},{"timestamp":1727403660000,"open":65026.91,"high":65036.585,"low":65015.39,"close":65016.04},{"timestamp":1727403720000,"open":65016.26,"high":65043.61,"low":65015.42,"close":65019.9},{"timestamp":1727403780000,"open":65020.04,"high":65021.04,"low":64980.91,"close":64980.91},{"timestamp":1727403840000,"open":64980.74,"high":64982.38,"low":64971.365,"close":64977.8},{"timestamp":1727403900000,"open":64978.55,"high":64978.66,"low":64929.64,"close":64941.34},{"timestamp":1727403960000,"open":64940.02,"high":64951.73,"low":64938.335,"close":64938.52},{"timestamp":1727404020000,"open":64939.08,"high":64945.2,"low":64930.38,"close":64931.08},{"timestamp":1727404080000,"open":64931.26,"high":64944.455,"low":64924.5,"close":64940.93},{"timestamp":1727404140000,"open":64940.85,"high":64940.93,"low":64922.6,"close":64929.77},{"timestamp":1727404200000,"open":64929.69,"high":64984.52,"low":64926.7,"close":64954.985},{"timestamp":1727404260000,"open":64955.3,"high":64973.97,"low":64930.005,"close":64932.68},{"timestamp":1727404320000,"open":64932.6,"high":64936.825,"low":64912.98,"close":64915.56},{"timestamp":1727404380000,"open":64915.585,"high":64979.04,"low":64915.365,"close":64974.41},{"timestamp":1727404440000,"open":64974.54,"high":64987.92,"low":64970.995,"close":64971.8},{"timestamp":1727404500000,"open":64971.93,"high":64991.02,"low":64953.31,"close":64979.24},{"timestamp":1727404560000,"open":64977.98,"high":64986.74,"low":64935.6,"close":64971.885},{"timestamp":1727404620000,"open":64971.445,"high":64972.31,"low":64944.14,"close":64957.12},{"timestamp":1727404680000,"open":64957.335,"high":64965.43,"low":64908.86,"close":64909.32},{"timestamp":1727404740000,"open":64908.57,"high":64927.335,"low":64903.94,"close":64926.5},{"timestamp":1727404800000,"open":64926.52,"high":64968.55,"low":64926.47,"close":64968.55},{"timestamp":1727404860000,"open":64971.16,"high":65003.525,"low":64962.76,"close":64965.17},{"timestamp":1727404920000,"open":64965.28,"high":64978.865,"low":64960.13,"close":64963.79},{"timestamp":1727404980000,"open":64963.64,"high":64964.25,"low":64934.14,"close":64937.96},{"timestamp":1727405040000,"open":64938.22,"high":64968.645,"low":64937.04,"close":64963.865},{"timestamp":1727405100000,"open":64964,"high":64966.8,"low":64952.58,"close":64952.58},{"timestamp":1727405160000,"open":64951.605,"high":64952.61,"low":64939.23,"close":64939.54},{"timestamp":1727405220000,"open":64939.34,"high":64960.46,"low":64938.1,"close":64959.26},{"timestamp":1727405280000,"open":64959.3,"high":64959.785,"low":64942.5,"close":64942.83},{"timestamp":1727405340000,"open":64943.26,"high":64955.05,"low":64942.83,"close":64948.92},{"timestamp":1727405400000,"open":64948.6,"high":64954.515,"low":64935.86,"close":64952.66},{"timestamp":1727405460000,"open":64952.42,"high":64953.3,"low":64933.63,"close":64940.34},{"timestamp":1727405520000,"open":64940.05,"high":64953.445,"low":64908.48,"close":64909.16},{"timestamp":1727405580000,"open":64909.32,"high":64909.39,"low":64900.9,"close":64902},{"timestamp":1727405640000,"open":64901.76,"high":64903.8,"low":64887.75,"close":64888.98},{"timestamp":1727405700000,"open":64888.84,"high":64889.02,"low":64840.7,"close":64864.545},{"timestamp":1727405760000,"open":64864.55,"high":64876.04,"low":64847.56,"close":64847.56},{"timestamp":1727405820000,"open":64848.19,"high":64865.305,"low":64838.26,"close":64862.48},{"timestamp":1727405880000,"open":64862.75,"high":64882.54,"low":64858.7,"close":64879.38},{"timestamp":1727405940000,"open":64879.56,"high":64884.84,"low":64878.9,"close":64884.84},{"timestamp":1727406000000,"open":64883.55,"high":64892.3,"low":64864.36,"close":64866.25},{"timestamp":1727406060000,"open":64866.46,"high":64885.005,"low":64854.87,"close":64858.14},{"timestamp":1727406120000,"open":64858.27,"high":64867.8,"low":64827.64,"close":64839.66},{"timestamp":1727406180000,"open":64839.9,"high":64874.84,"low":64838.94,"close":64863.715},{"timestamp":1727406240000,"open":64863.88,"high":64870.31,"low":64854.975,"close":64865.92},{"timestamp":1727406300000,"open":64865.36,"high":64866.24,"low":64840.725,"close":64842.04},{"timestamp":1727406360000,"open":64841.8,"high":64904.915,"low":64841.43,"close":64902.36},{"timestamp":1727406420000,"open":64902.03,"high":64905.49,"low":64893.28,"close":64893.28},{"timestamp":1727406480000,"open":64893.2,"high":64894.835,"low":64848.675,"close":64849.43},{"timestamp":1727406540000,"open":64849.68,"high":64852.18,"low":64847.99,"close":64852.01},{"timestamp":1727406600000,"open":64851.63,"high":64883.86,"low":64851,"close":64880.06},{"timestamp":1727406660000,"open":64880.52,"high":64895.855,"low":64878.96,"close":64894.46},{"timestamp":1727406720000,"open":64894.25,"high":64916.18,"low":64893.86,"close":64913.52},{"timestamp":1727406780000,"open":64913.44,"high":64915.04,"low":64910.66,"close":64911.01},{"timestamp":1727406840000,"open":64911.47,"high":64928.18,"low":64910.12,"close":64927.88},{"timestamp":1727406900000,"open":64927.66,"high":64928.57,"low":64910.66,"close":64923.88},{"timestamp":1727406960000,"open":64924.17,"high":64933.635,"low":64923.88,"close":64932.55},{"timestamp":1727407020000,"open":64932.61,"high":64934.66,"low":64931.56,"close":64933.49},{"timestamp":1727407080000,"open":64933.46,"high":64933.94,"low":64914.65,"close":64929.84},{"timestamp":1727407140000,"open":64929.78,"high":64933.575,"low":64925.56,"close":64932.49},{"timestamp":1727407200000,"open":64932.47,"high":64963.845,"low":64932.24,"close":64963.02},{"timestamp":1727407260000,"open":64963.36,"high":64970.86,"low":64963.02,"close":64969.7},{"timestamp":1727407320000,"open":64970.56,"high":64971.78,"low":64967.94,"close":64970.57},{"timestamp":1727407380000,"open":64970.32,"high":64991.25,"low":64970.28,"close":64988.51},{"timestamp":1727407440000,"open":64988.62,"high":65014.395,"low":64988.51,"close":65009.7},{"timestamp":1727407500000,"open":65010.02,"high":65012.32,"low":65009.57,"close":65010.98},{"timestamp":1727407560000,"open":65011.24,"high":65011.83,"low":64973.135,"close":64988.24},{"timestamp":1727407620000,"open":64988.21,"high":65002.775,"low":64985.64,"close":64986.21},{"timestamp":1727407680000,"open":64986.64,"high":65009,"low":64985.89,"close":65007.24},{"timestamp":1727407740000,"open":65006.87,"high":65015.95,"low":65006.87,"close":65015.95},{"timestamp":1727407800000,"open":65015.84,"high":65021.62,"low":65015.84,"close":65020.3},{"timestamp":1727407860000,"open":65020.52,"high":65040.585,"low":65018.07,"close":65040.27},{"timestamp":1727407920000,"open":65039.91,"high":65077.22,"low":65038.62,"close":65077.22},{"timestamp":1727407980000,"open":65077.09,"high":65150.34,"low":65074.715,"close":65150.08},{"timestamp":1727408040000,"open":65149.66,"high":65153.7,"low":65102.45,"close":65106.02},{"timestamp":1727408100000,"open":65105.995,"high":65150.82,"low":65105.05,"close":65140},{"timestamp":1727408160000,"open":65139.92,"high":65149.94,"low":65122.82,"close":65149.81},{"timestamp":1727408220000,"open":65149.96,"high":65193.76,"low":65148.63,"close":65193.76},{"timestamp":1727408280000,"open":65193.8,"high":65336.32,"low":65192.14,"close":65336.32},{"timestamp":1727408340000,"open":65336.39,"high":65338.9,"low":65259.24,"close":65265.39},{"timestamp":1727408400000,"open":65265.34,"high":65281.16,"low":65241.48,"close":65279.54},{"timestamp":1727408460000,"open":65279.53,"high":65279.9,"low":65235.33,"close":65247.51},{"timestamp":1727408520000,"open":65246.9,"high":65271.76,"low":65226.15,"close":65268.69},{"timestamp":1727408580000,"open":65269.2,"high":65291.32,"low":65260.195,"close":65287.48},{"timestamp":1727408640000,"open":65287.53,"high":65298.87,"low":65286.94,"close":65293.6},{"timestamp":1727408700000,"open":65293.26,"high":65293.6,"low":65256.56,"close":65261.53},{"timestamp":1727408760000,"open":65261.15,"high":65318.55,"low":65259.14,"close":65312.72},{"timestamp":1727408820000,"open":65312.98,"high":65316.39,"low":65289.18,"close":65315.265},{"timestamp":1727408880000,"open":65315.39,"high":65318.305,"low":65309.3,"close":65314.04},{"timestamp":1727408940000,"open":65314.14,"high":65315.1,"low":65310.5,"close":65311.6},{"timestamp":1727409000000,"open":65311.72,"high":65330.76,"low":65311.06,"close":65330.07},{"timestamp":1727409060000,"open":65329.88,"high":65345.3,"low":65319.96,"close":65343.56},{"timestamp":1727409120000,"open":65343.76,"high":65355.04,"low":65327.915,"close":65352.53},{"timestamp":1727409180000,"open":65352.52,"high":65421.87,"low":65352.39,"close":65371.075},{"timestamp":1727409240000,"open":65371.325,"high":65416.45,"low":65357.295,"close":65400.4},{"timestamp":1727409300000,"open":65400.34,"high":65403.81,"low":65393.1,"close":65402.7},{"timestamp":1727409360000,"open":65402.54,"high":65402.88,"low":65384.075,"close":65396.875},{"timestamp":1727409420000,"open":65396.885,"high":65398.53,"low":65346.54,"close":65377.9},{"timestamp":1727409480000,"open":65378.22,"high":65381.58,"low":65347.3,"close":65368.74},{"timestamp":1727409540000,"open":65368.54,"high":65387.775,"low":65366.14,"close":65366.82},{"timestamp":1727409600000,"open":65366.8,"high":65367.44,"low":65331.355,"close":65340.065},{"timestamp":1727409660000,"open":65340.04,"high":65379.985,"low":65339.575,"close":65370.365},{"timestamp":1727409720000,"open":65370.92,"high":65396.13,"low":65361.2,"close":65396.13},{"timestamp":1727409780000,"open":65396.39,"high":65439.14,"low":65396.13,"close":65419.755},{"timestamp":1727409840000,"open":65420.31,"high":65429.92,"low":65415.2,"close":65428.74},{"timestamp":1727409900000,"open":65429.73,"high":65460.3,"low":65425,"close":65455.83},{"timestamp":1727409960000,"open":65456.12,"high":65456.3,"low":65421.735,"close":65438.65},{"timestamp":1727410020000,"open":65438.6,"high":65459.64,"low":65438.55,"close":65459.44},{"timestamp":1727410080000,"open":65459.48,"high":65459.48,"low":65407.01,"close":65407.01},{"timestamp":1727410140000,"open":65406.92,"high":65407.2,"low":65325.9,"close":65370.75},{"timestamp":1727410200000,"open":65371.04,"high":65374.305,"low":65343,"close":65369.96},{"timestamp":1727410260000,"open":65369.83,"high":65389.025,"low":65367.99,"close":65375.57},{"timestamp":1727410320000,"open":65375.54,"high":65388.145,"low":65370.425,"close":65374.78},{"timestamp":1727410380000,"open":65375.36,"high":65405.83,"low":65374.78,"close":65376.45},{"timestamp":1727410440000,"open":65376.14,"high":65376.89,"low":65354.03,"close":65360.8},{"timestamp":1727410500000,"open":65360.8,"high":65379.32,"low":65360.475,"close":65374.96},{"timestamp":1727410560000,"open":65374.76,"high":65405.02,"low":65373.69,"close":65391.13},{"timestamp":1727410620000,"open":65391.58,"high":65404.9,"low":65391.13,"close":65397.91},{"timestamp":1727410680000,"open":65398.04,"high":65426.31,"low":65379.385,"close":65379.835},{"timestamp":1727410740000,"open":65379.99,"high":65382.38,"low":65355.64,"close":65355.64},{"timestamp":1727410800000,"open":65356.16,"high":65348.82,"low":65324.3,"close":65325.72},{"timestamp":1727410860000,"open":65325.56,"high":65357.97,"low":65312.46,"close":65357.97},{"timestamp":1727410920000,"open":65358.52,"high":65369.82,"low":65355.34,"close":65369.32},{"timestamp":1727410980000,"open":65369.42,"high":65393.23,"low":65369.32,"close":65382.255},{"timestamp":1727411040000,"open":65381.93,"high":65386.72,"low":65371.62,"close":65377.89},{"timestamp":1727411100000,"open":65377.79,"high":65378.06,"low":65329.3,"close":65349.48},{"timestamp":1727411160000,"open":65348.82,"high":65353.255,"low":65327.195,"close":65327.905},{"timestamp":1727411220000,"open":65327.93,"high":65328.135,"low":65318.88,"close":65322.8},{"timestamp":1727411280000,"open":65322.08,"high":65356.01,"low":65321.13,"close":65353.37},{"timestamp":1727411340000,"open":65353.395,"high":65353.57,"low":65324.05,"close":65325.62},{"timestamp":1727411400000,"open":65325.29,"high":65327.4,"low":65311.52,"close":65313},{"timestamp":1727411460000,"open":65313.15,"high":65315.18,"low":65282.62,"close":65283.98},{"timestamp":1727411520000,"open":65283.89,"high":65309.57,"low":65279.285,"close":65309.26},{"timestamp":1727411580000,"open":65309.61,"high":65344.475,"low":65308.755,"close":65343.86},{"timestamp":1727411640000,"open":65344.37,"high":65377.06,"low":65343.6,"close":65354.98},{"timestamp":1727411700000,"open":65355.43,"high":65368.425,"low":65341.6,"close":65367.08},{"timestamp":1727411760000,"open":65366.6,"high":65368.175,"low":65339.24,"close":65339.72},{"timestamp":1727411820000,"open":65339.41,"high":65344.835,"low":65292.46,"close":65292.46},{"timestamp":1727411880000,"open":65292.22,"high":65312.89,"low":65284.19,"close":65312.23},{"timestamp":1727411940000,"open":65312.48,"high":65335.92,"low":65306.655,"close":65335.7},{"timestamp":1727412000000,"open":65335.27,"high":65356.68,"low":65334.86,"close":65345.17},{"timestamp":1727412060000,"open":65345.08,"high":65365.64,"low":65342.9,"close":65364.26},{"timestamp":1727412120000,"open":65364.34,"high":65390.53,"low":65353.52,"close":65385.32},{"timestamp":1727412180000,"open":65384.66,"high":65385.48,"low":65343.28,"close":65345.4},{"timestamp":1727412240000,"open":65345.38,"high":65358.58,"low":65344.54,"close":65356.8},{"timestamp":1727412300000,"open":65357.15,"high":65361.95,"low":65322.49,"close":65325.42},{"timestamp":1727412360000,"open":65326.46,"high":65393.05,"low":65325.42,"close":65380.39},{"timestamp":1727412420000,"open":65379.86,"high":65380.39,"low":65316.36,"close":65333.12},{"timestamp":1727412480000,"open":65333.24,"high":65347.945,"low":65333.12,"close":65340.73},{"timestamp":1727412540000,"open":65340.56,"high":65362.98,"low":65321.34,"close":65323.4},{"timestamp":1727412600000,"open":65323.61,"high":65326.515,"low":65298.35,"close":65302.48},{"timestamp":1727412660000,"open":65306.65,"high":65307.5,"low":65282.56,"close":65286.465},{"timestamp":1727412720000,"open":65286.225,"high":65329.96,"low":65285.72,"close":65325.3},{"timestamp":1727412780000,"open":65325.06,"high":65359.2,"low":65324.54,"close":65353.06},{"timestamp":1727412840000,"open":65352.7,"high":65354.445,"low":65321.67,"close":65322.17},{"timestamp":1727412900000,"open":65322.35,"high":65322.52,"low":65286.7,"close":65288.72},{"timestamp":1727412960000,"open":65288.98,"high":65303.645,"low":65288.72,"close":65303.645},{"timestamp":1727413020000,"open":65306.575,"high":65322.035,"low":65303.645,"close":65320.62},{"timestamp":1727413080000,"open":65320.11,"high":65320.97,"low":65307.36,"close":65307.36},{"timestamp":1727413140000,"open":65307.02,"high":65309.67,"low":65306.5,"close":65307.38},{"timestamp":1727413200000,"open":65306.89,"high":65307.38,"low":65273.85,"close":65277.07},{"timestamp":1727413260000,"open":65276.74,"high":65277.28,"low":65253.33,"close":65261.27},{"timestamp":1727413320000,"open":65261.265,"high":65274.345,"low":65257.3,"close":65273.43},{"timestamp":1727413380000,"open":65273.16,"high":65301.88,"low":65272.755,"close":65278.04},{"timestamp":1727413440000,"open":65277.98,"high":65312.695,"low":65276.03,"close":65308.46},{"timestamp":1727413500000,"open":65308.39,"high":65326.5,"low":65307.265,"close":65321.92},{"timestamp":1727413560000,"open":65321.84,"high":65324.74,"low":65295.68,"close":65313.415},{"timestamp":1727413620000,"open":65313.12,"high":65313.415,"low":65292.91,"close":65302.24},{"timestamp":1727413680000,"open":65302.17,"high":65302.24,"low":65294.48,"close":65298.24},{"timestamp":1727413740000,"open":65298.31,"high":65325.675,"low":65295.51,"close":65322.21},{"timestamp":1727413800000,"open":65321.84,"high":65325.55,"low":65320.97,"close":65322.04},{"timestamp":1727413860000,"open":65321.62,"high":65339.76,"low":65321,"close":65333.815},{"timestamp":1727413920000,"open":65333.835,"high":65356.74,"low":65331.31,"close":65339.32},{"timestamp":1727413980000,"open":65338.38,"high":65340.485,"low":65317.84,"close":65318.88},{"timestamp":1727414040000,"open":65319.14,"high":65321.84,"low":65308.885,"close":65309.97},{"timestamp":1727414100000,"open":65310.58,"high":65311.76,"low":65268.62,"close":65269.58},{"timestamp":1727414160000,"open":65269.11,"high":65270.89,"low":65226,"close":65239.725},{"timestamp":1727414220000,"open":65239.25,"high":65264.135,"low":65235.22,"close":65243.19},{"timestamp":1727414280000,"open":65243.2,"high":65245.4,"low":65229.48,"close":65231.59},{"timestamp":1727414340000,"open":65231.66,"high":65265.69,"low":65230.97,"close":65256.18},{"timestamp":1727414400000,"open":65256.58,"high":65256.58,"low":65228.35,"close":65228.45},{"timestamp":1727414460000,"open":65228.46,"high":65257.35,"low":65227.84,"close":65255.74},{"timestamp":1727414520000,"open":65255.89,"high":65282.415,"low":65255.2,"close":65271.32},{"timestamp":1727414580000,"open":65271.06,"high":65288.2,"low":65255.3,"close":65255.3},{"timestamp":1727414640000,"open":65256.51,"high":65258.105,"low":65248.36,"close":65250.51},{"timestamp":1727414700000,"open":65250.36,"high":65261.115,"low":65239.5,"close":65241.02},{"timestamp":1727414760000,"open":65241.04,"high":65250.545,"low":65220.59,"close":65223.22},{"timestamp":1727414820000,"open":65222.77,"high":65224.53,"low":65204.19,"close":65205.88},{"timestamp":1727414880000,"open":65205.22,"high":65209.26,"low":65196.58,"close":65196.7},{"timestamp":1727414940000,"open":65196.57,"high":65202.29,"low":65186.6,"close":65202.03},{"timestamp":1727415000000,"open":65201.95,"high":65206.66,"low":65191.05,"close":65205.19},{"timestamp":1727415060000,"open":65205.21,"high":65227.86,"low":65182.24,"close":65182.49},{"timestamp":1727415120000,"open":65181.17,"high":65182.49,"low":65165.36,"close":65167.23},{"timestamp":1727415180000,"open":65167.26,"high":65175.4,"low":65153.88,"close":65154.03},{"timestamp":1727415240000,"open":65154.79,"high":65155.14,"low":65121.88,"close":65126.35},{"timestamp":1727415300000,"open":65125.55,"high":65135.98,"low":65124.74,"close":65133.24},{"timestamp":1727415360000,"open":65133,"high":65136.135,"low":65114.71,"close":65115.54},{"timestamp":1727415420000,"open":65115.5,"high":65136.09,"low":65106.71,"close":65127.295},{"timestamp":1727415480000,"open":65127.1,"high":65156.065,"low":65122.99,"close":65156.065},{"timestamp":1727415540000,"open":65156.32,"high":65192.505,"low":65156.065,"close":65174.13},{"timestamp":1727415600000,"open":65167.035,"high":65194.65,"low":65165.86,"close":65192.06},{"timestamp":1727415660000,"open":65192.24,"high":65231.425,"low":65190.9,"close":65213.99},{"timestamp":1727415720000,"open":65213.82,"high":65220.7,"low":65185.02,"close":65216.88},{"timestamp":1727415780000,"open":65217.4,"high":65219.99,"low":65175.87,"close":65175.87},{"timestamp":1727415840000,"open":65176.89,"high":65185.16,"low":65150.45,"close":65151.5},{"timestamp":1727415900000,"open":65151.54,"high":65162.79,"low":65151.5,"close":65155.66},{"timestamp":1727415960000,"open":65155.1,"high":65156.565,"low":65150.31,"close":65153.98},{"timestamp":1727416020000,"open":65153.48,"high":65175.37,"low":65153.48,"close":65170.64},{"timestamp":1727416080000,"open":65170.36,"high":65198.665,"low":65169.535,"close":65197.22},{"timestamp":1727416140000,"open":65197.61,"high":65301.64,"low":65196.72,"close":65294.66},{"timestamp":1727416200000,"open":65294.35,"high":65298.685,"low":65266.875,"close":65294.77},{"timestamp":1727416260000,"open":65294.66,"high":65294.77,"low":65242.58,"close":65243.3},{"timestamp":1727416320000,"open":65243.66,"high":65257.605,"low":65243.17,"close":65249.76},{"timestamp":1727416380000,"open":65249.3,"high":65272.095,"low":65249.12,"close":65271.44},{"timestamp":1727416440000,"open":65275.32,"high":65275.815,"low":65250.81,"close":65250.97},{"timestamp":1727416500000,"open":65250.39,"high":65265.425,"low":65227.86,"close":65263.54},{"timestamp":1727416560000,"open":65263.26,"high":65285.515,"low":65256.88,"close":65283.995},{"timestamp":1727416620000,"open":65284.02,"high":65324.72,"low":65281.68,"close":65324.07},{"timestamp":1727416680000,"open":65324.18,"high":65379.915,"low":65323.515,"close":65375.4},{"timestamp":1727416740000,"open":65375.375,"high":65385.38,"low":65351.645,"close":65358.885},{"timestamp":1727416800000,"open":65359.98,"high":65381.045,"low":65346.01,"close":65374.66},{"timestamp":1727416860000,"open":65375.66,"high":65422.005,"low":65374.66,"close":65420.14},{"timestamp":1727416920000,"open":65420.02,"high":65436.56,"low":65418.96,"close":65434.76},{"timestamp":1727416980000,"open":65435.3,"high":65435.3,"low":65415.06,"close":65416.59},{"timestamp":1727417040000,"open":65416.09,"high":65431.14,"low":65377.52,"close":65395.18},{"timestamp":1727417100000,"open":65394.7,"high":65426.905,"low":65394.44,"close":65426.535},{"timestamp":1727417160000,"open":65425.1,"high":65490.74,"low":65413.12,"close":65426.38},{"timestamp":1727417220000,"open":65425.67,"high":65456.5,"low":65425.435,"close":65449.06},{"timestamp":1727417280000,"open":65445.02,"high":65449.06,"low":65425.05,"close":65434.425},{"timestamp":1727417340000,"open":65434.42,"high":65475.43,"low":65431.21,"close":65448.425},{"timestamp":1727417400000,"open":65448.96,"high":65450.56,"low":65399.89,"close":65399.89},{"timestamp":1727417460000,"open":65399.76,"high":65467.7,"low":65395.81,"close":65466.445},{"timestamp":1727417520000,"open":65466.44,"high":65508.76,"low":65458.74,"close":65485.66},{"timestamp":1727417580000,"open":65485.74,"high":65497.41,"low":65485.5,"close":65492.885},{"timestamp":1727417640000,"open":65493.15,"high":65507.16,"low":65483.72,"close":65497.81},{"timestamp":1727417700000,"open":65498,"high":65505.24,"low":65444.275,"close":65456.735},{"timestamp":1727417760000,"open":65456.18,"high":65481.5,"low":65455.51,"close":65470.605},{"timestamp":1727417820000,"open":65472.05,"high":65501.92,"low":65449.075,"close":65501.58},{"timestamp":1727417880000,"open":65502.19,"high":65517,"low":65500.06,"close":65516.26},{"timestamp":1727417940000,"open":65516.47,"high":65520.96,"low":65496.885,"close":65519.62},{"timestamp":1727418000000,"open":65518.24,"high":65521.46,"low":65502.93,"close":65503.36},{"timestamp":1727418060000,"open":65502.94,"high":65503.36,"low":65468.24,"close":65470.26},{"timestamp":1727418120000,"open":65470.25,"high":65486.89,"low":65460.52,"close":65460.86},{"timestamp":1727418180000,"open":65461.18,"high":65461.54,"low":65391.84,"close":65393.7},{"timestamp":1727418240000,"open":65393.84,"high":65409.98,"low":65392.38,"close":65409.73},{"timestamp":1727418300000,"open":65408.165,"high":65459.28,"low":65404.43,"close":65450.82},{"timestamp":1727418360000,"open":65451.02,"high":65479.01,"low":65433.69,"close":65451.26},{"timestamp":1727418420000,"open":65451.82,"high":65452.055,"low":65377.925,"close":65404.645},{"timestamp":1727418480000,"open":65405.055,"high":65501.33,"low":65399.58,"close":65501.02},{"timestamp":1727418540000,"open":65501.505,"high":65515.82,"low":65490.14,"close":65492.69},{"timestamp":1727418600000,"open":65492.71,"high":65496.175,"low":65442.3,"close":65442.61},{"timestamp":1727418660000,"open":65442.13,"high":65472.28,"low":65427.7,"close":65464.16},{"timestamp":1727418720000,"open":65463.7,"high":65477.52,"low":65440.115,"close":65440.115},{"timestamp":1727418780000,"open":65437.94,"high":65454.46,"low":65427.5,"close":65453.93},{"timestamp":1727418840000,"open":65454.17,"high":65512.15,"low":65453.93,"close":65507.1},{"timestamp":1727418900000,"open":65506.94,"high":65527.82,"low":65479.825,"close":65481.86},{"timestamp":1727418960000,"open":65481.71,"high":65482.24,"low":65422.14,"close":65449.14},{"timestamp":1727419020000,"open":65448.57,"high":65519.495,"low":65448.57,"close":65513.125},{"timestamp":1727419080000,"open":65512.7,"high":65513.66,"low":65461.39,"close":65471.18},{"timestamp":1727419140000,"open":65471.1,"high":65478.18,"low":65444.36,"close":65461.5},{"timestamp":1727419200000,"open":65461.44,"high":65472.8,"low":65427.05,"close":65469.35},{"timestamp":1727419260000,"open":65469.12,"high":65502.8,"low":65458.61,"close":65458.61},{"timestamp":1727419320000,"open":65458.76,"high":65458.76,"low":65402.66,"close":65402.66},{"timestamp":1727419380000,"open":65403,"high":65404.21,"low":65348.675,"close":65351.245},{"timestamp":1727419440000,"open":65351.81,"high":65361.92,"low":65289.06,"close":65347.365},{"timestamp":1727419500000,"open":65348.06,"high":65355.96,"low":65260.83,"close":65266.12},{"timestamp":1727419560000,"open":65265.89,"high":65281.73,"low":65258.2,"close":65262.91},{"timestamp":1727419620000,"open":65263.38,"high":65263.86,"low":65229.82,"close":65245},{"timestamp":1727419680000,"open":65245.18,"high":65291.62,"low":65240.32,"close":65270.075},{"timestamp":1727419740000,"open":65270.355,"high":65305.9,"low":65262.985,"close":65284.29},{"timestamp":1727419800000,"open":65284.87,"high":65285.66,"low":65257.28,"close":65274},{"timestamp":1727419860000,"open":65275.08,"high":65314.15,"low":65274,"close":65309.325},{"timestamp":1727419920000,"open":65309.42,"high":65309.665,"low":65272.56,"close":65275.485},{"timestamp":1727419980000,"open":65277.165,"high":65309.825,"low":65275.485,"close":65296.275},{"timestamp":1727420040000,"open":65297.035,"high":65365.13,"low":65296.275,"close":65363.87},{"timestamp":1727420100000,"open":65364.12,"high":65372.71,"low":65335.29,"close":65348.95},{"timestamp":1727420160000,"open":65348.63,"high":65358.97,"low":65343.02,"close":65354.65},{"timestamp":1727420220000,"open":65354.32,"high":65359.94,"low":65341.26,"close":65359.56},{"timestamp":1727420280000,"open":65359.16,"high":65359.56,"low":65336.71,"close":65336.88},{"timestamp":1727420340000,"open":65337.23,"high":65355.02,"low":65329.58,"close":65348.17},{"timestamp":1727420400000,"open":65348.16,"high":65382.9,"low":65347.34,"close":65376.55},{"timestamp":1727420460000,"open":65376.53,"high":65380.16,"low":65375.29,"close":65376.77},{"timestamp":1727420520000,"open":65376.82,"high":65389.825,"low":65376.02,"close":65377.08},{"timestamp":1727420580000,"open":65377.44,"high":65389.66,"low":65351.89,"close":65381.26},{"timestamp":1727420640000,"open":65381.34,"high":65382.8,"low":65373.055,"close":65379.075},{"timestamp":1727420700000,"open":65379.32,"high":65379.835,"low":65363.625,"close":65365.42},{"timestamp":1727420760000,"open":65365.095,"high":65366.12,"low":65311.21,"close":65311.97},{"timestamp":1727420820000,"open":65312.34,"high":65328.455,"low":65311.325,"close":65323.85},{"timestamp":1727420880000,"open":65324.105,"high":65339.16,"low":65296.08,"close":65296.34},{"timestamp":1727420940000,"open":65296.22,"high":65296.34,"low":65270.505,"close":65279.545},{"timestamp":1727421000000,"open":65277.7,"high":65314.535,"low":65277.7,"close":65312.36},{"timestamp":1727421060000,"open":65312.23,"high":65379.935,"low":65310.43,"close":65379.935},{"timestamp":1727421120000,"open":65378.99,"high":65410.12,"low":65377.29,"close":65409.52},{"timestamp":1727421180000,"open":65409.58,"high":65411.615,"low":65392.155,"close":65406.735},{"timestamp":1727421240000,"open":65407.25,"high":65415.78,"low":65406.735,"close":65415.67},{"timestamp":1727421300000,"open":65415.2,"high":65416.29,"low":65395.92,"close":65396.37},{"timestamp":1727421360000,"open":65395.64,"high":65436.21,"low":65390.225,"close":65436.21},{"timestamp":1727421420000,"open":65436.91,"high":65467.985,"low":65436.21,"close":65457.52},{"timestamp":1727421480000,"open":65457.16,"high":65481.855,"low":65454.58,"close":65455.145},{"timestamp":1727421540000,"open":65455.785,"high":65482.25,"low":65454.15,"close":65473.545},{"timestamp":1727421600000,"open":65473.14,"high":65480.94,"low":65456.575,"close":65461.47},{"timestamp":1727421660000,"open":65461.06,"high":65462.21,"low":65437.835,"close":65439.8},{"timestamp":1727421720000,"open":65440.565,"high":65504.86,"low":65439.8,"close":65498.42},{"timestamp":1727421780000,"open":65498.34,"high":65504.61,"low":65480.955,"close":65482.28},{"timestamp":1727421840000,"open":65482.22,"high":65497.97,"low":65412.255,"close":65440.945},{"timestamp":1727421900000,"open":65435.4,"high":65499.645,"low":65432.84,"close":65498.44},{"timestamp":1727421960000,"open":65498.8,"high":65558.61,"low":65497.95,"close":65552.615},{"timestamp":1727422020000,"open":65552.11,"high":65556.36,"low":65518.955,"close":65520.22},{"timestamp":1727422080000,"open":65520.27,"high":65557.72,"low":65519.9,"close":65540.28},{"timestamp":1727422140000,"open":65540.285,"high":65542.205,"low":65527.3,"close":65531.835},{"timestamp":1727422200000,"open":65524.93,"high":65546.65,"low":65497.935,"close":65501.4},{"timestamp":1727422260000,"open":65501.17,"high":65522.44,"low":65479.155,"close":65514.62},{"timestamp":1727422320000,"open":65514,"high":65514.62,"low":65481.78,"close":65482.45},{"timestamp":1727422380000,"open":65482.6,"high":65483.99,"low":65469.26,"close":65479.14},{"timestamp":1727422440000,"open":65479.61,"high":65480.825,"low":65445.84,"close":65446.34},{"timestamp":1727422500000,"open":65446.07,"high":65449.945,"low":65428.485,"close":65432.14},{"timestamp":1727422560000,"open":65431.72,"high":65449.38,"low":65420.55,"close":65444.56},{"timestamp":1727422620000,"open":65444.65,"high":65447.81,"low":65433.95,"close":65443.95},{"timestamp":1727422680000,"open":65445.02,"high":65445.02,"low":65403.28,"close":65403.28},{"timestamp":1727422740000,"open":65402.9,"high":65403.28,"low":65378.185,"close":65390.2},{"timestamp":1727422800000,"open":65390.52,"high":65404.545,"low":65384.76,"close":65401.86},{"timestamp":1727422860000,"open":65401.91,"high":65401.91,"low":65381.14,"close":65396.34},{"timestamp":1727422920000,"open":65395.86,"high":65422.41,"low":65395.82,"close":65419.14},{"timestamp":1727422980000,"open":65418.95,"high":65430.725,"low":65399.09,"close":65424.98},{"timestamp":1727423040000,"open":65424.8,"high":65434.905,"low":65415.11,"close":65415.32},{"timestamp":1727423100000,"open":65415.42,"high":65482.67,"low":65407.47,"close":65477.735},{"timestamp":1727423160000,"open":65477.69,"high":65490.06,"low":65448.42,"close":65490.06},{"timestamp":1727423220000,"open":65490.535,"high":65490.535,"low":65485.18,"close":65487.86},{"timestamp":1727423280000,"open":65488.02,"high":65488.06,"low":65429.655,"close":65458.83},{"timestamp":1727423340000,"open":65458.7,"high":65484.22,"low":65452.1,"close":65463.04},{"timestamp":1727423400000,"open":65459.425,"high":65469.04,"low":65449.4,"close":65466.88},{"timestamp":1727423460000,"open":65470.39,"high":65487.83,"low":65466.88,"close":65474.6},{"timestamp":1727423520000,"open":65474.2,"high":65483.955,"low":65461.38,"close":65462.56},{"timestamp":1727423580000,"open":65462.47,"high":65483.275,"low":65452.78,"close":65454.38},{"timestamp":1727423640000,"open":65453.82,"high":65480.28,"low":65450,"close":65479.265},{"timestamp":1727423700000,"open":65479.28,"high":65479.28,"low":65433.405,"close":65435.7},{"timestamp":1727423760000,"open":65435.76,"high":65435.76,"low":65420.72,"close":65420.94},{"timestamp":1727423820000,"open":65421.26,"high":65431.25,"low":65420.86,"close":65430.59},{"timestamp":1727423880000,"open":65430.31,"high":65502.08,"low":65430.23,"close":65496.58},{"timestamp":1727423940000,"open":65496.4,"high":65496.58,"low":65478.155,"close":65478.675},{"timestamp":1727424000000,"open":65478.68,"high":65481.05,"low":65435.5,"close":65440.99},{"timestamp":1727424060000,"open":65441.02,"high":65484.86,"low":65427.495,"close":65483.16},{"timestamp":1727424120000,"open":65482.82,"high":65505.21,"low":65474.04,"close":65504.62},{"timestamp":1727424180000,"open":65505.08,"high":65534.38,"low":65504.17,"close":65519},{"timestamp":1727424240000,"open":65512.045,"high":65527.98,"low":65507.27,"close":65523.96},{"timestamp":1727424300000,"open":65523.955,"high":65527.92,"low":65510.76,"close":65525.06},{"timestamp":1727424360000,"open":65524.78,"high":65541.86,"low":65517.535,"close":65527.755},{"timestamp":1727424420000,"open":65527.99,"high":65583.67,"low":65527.755,"close":65583.34},{"timestamp":1727424480000,"open":65583.7,"high":65584.63,"low":65543.07,"close":65554.72},{"timestamp":1727424540000,"open":65554.76,"high":65573.15,"low":65541.9,"close":65542.375},{"timestamp":1727424600000,"open":65542.38,"high":65542.85,"low":65497.56,"close":65510.295},{"timestamp":1727424660000,"open":65510.26,"high":65556.875,"low":65509.22,"close":65548.46},{"timestamp":1727424720000,"open":65548.64,"high":65561.825,"low":65536.69,"close":65547.97},{"timestamp":1727424780000,"open":65548.505,"high":65595.88,"low":65547.97,"close":65582.24},{"timestamp":1727424840000,"open":65582.72,"high":65582.96,"low":65552.75,"close":65557.06},{"timestamp":1727424900000,"open":65557.04,"high":65628.37,"low":65557.04,"close":65621.015},{"timestamp":1727424960000,"open":65621.5,"high":65621.5,"low":65560.4,"close":65560.4},{"timestamp":1727425020000,"open":65560.84,"high":65613.915,"low":65560.36,"close":65609.59},{"timestamp":1727425080000,"open":65609.835,"high":65616.06,"low":65576.14,"close":65576.32},{"timestamp":1727425140000,"open":65576.4,"high":65584.465,"low":65559.25,"close":65564.41},{"timestamp":1727425200000,"open":65565.35,"high":65583.48,"low":65564.41,"close":65569.675},{"timestamp":1727425260000,"open":65569.465,"high":65608.705,"low":65566.06,"close":65604.125},{"timestamp":1727425320000,"open":65604.615,"high":65630.24,"low":65604.125,"close":65629.92},{"timestamp":1727425380000,"open":65629.68,"high":65687.8,"low":65629.45,"close":65671.05},{"timestamp":1727425440000,"open":65671.5,"high":65716.08,"low":65670.8,"close":65699.83},{"timestamp":1727425500000,"open":65699.68,"high":65719.35,"low":65690.475,"close":65690.78},{"timestamp":1727425560000,"open":65692.02,"high":65707.23,"low":65690.78,"close":65700.24},{"timestamp":1727425620000,"open":65700.34,"high":65709.885,"low":65643.07,"close":65643.12},{"timestamp":1727425680000,"open":65643.86,"high":65644.08,"low":65623.97,"close":65640.17},{"timestamp":1727425740000,"open":65640.76,"high":65643.52,"low":65623.16,"close":65629.24},{"timestamp":1727425800000,"open":65629.27,"high":65633.82,"low":65607.32,"close":65607.6},{"timestamp":1727425860000,"open":65608.26,"high":65634.58,"low":65592.605,"close":65633.9},{"timestamp":1727425920000,"open":65633.35,"high":65652.76,"low":65632.32,"close":65652.1},{"timestamp":1727425980000,"open":65651.53,"high":65675.86,"low":65644.4,"close":65665.94},{"timestamp":1727426040000,"open":65665.96,"high":65703.435,"low":65665.02,"close":65687.54},{"timestamp":1727426100000,"open":65688.06,"high":65782.925,"low":65683.225,"close":65694.1},{"timestamp":1727426160000,"open":65692,"high":65694.22,"low":65618.935,"close":65618.935},{"timestamp":1727426220000,"open":65617.7,"high":65625.23,"low":65562.78,"close":65568.49},{"timestamp":1727426280000,"open":65566.86,"high":65671.675,"low":65563.755,"close":65670.67},{"timestamp":1727426340000,"open":65670.425,"high":65671.435,"low":65644.3,"close":65647.74},{"timestamp":1727426400000,"open":65647.37,"high":65691.1,"low":65647.3,"close":65671.87},{"timestamp":1727426460000,"open":65671.61,"high":65671.87,"low":65646.04,"close":65650.34},{"timestamp":1727426520000,"open":65650.1,"high":65651.57,"low":65612.9,"close":65644.625},{"timestamp":1727426580000,"open":65644.59,"high":65650.28,"low":65633.44,"close":65644.98},{"timestamp":1727426640000,"open":65644.8,"high":65671.815,"low":65637.985,"close":65668.83},{"timestamp":1727426700000,"open":65668.74,"high":65703.58,"low":65655.69,"close":65702.285},{"timestamp":1727426760000,"open":65702.59,"high":65728.485,"low":65696.78,"close":65723.96},{"timestamp":1727426820000,"open":65724.32,"high":65728.32,"low":65722,"close":65724.285},{"timestamp":1727426880000,"open":65724.54,"high":65729.4,"low":65705.51,"close":65707.18},{"timestamp":1727426940000,"open":65707.175,"high":65729.585,"low":65705.59,"close":65725.8},{"timestamp":1727427000000,"open":65725.945,"high":65728.345,"low":65722.1,"close":65725.75},{"timestamp":1727427060000,"open":65725.38,"high":65725.75,"low":65598.525,"close":65629.93},{"timestamp":1727427120000,"open":65629.65,"high":65728.5,"low":65629.22,"close":65677.12},{"timestamp":1727427180000,"open":65677.17,"high":65706.78,"low":65676.74,"close":65686.38},{"timestamp":1727427240000,"open":65685.93,"high":65710.735,"low":65676.52,"close":65710.2},{"timestamp":1727427300000,"open":65709.98,"high":65710.54,"low":65679.67,"close":65695.09},{"timestamp":1727427360000,"open":65695.36,"high":65705.845,"low":65691.92,"close":65702.17},{"timestamp":1727427420000,"open":65703.18,"high":65703.87,"low":65698.32,"close":65700.1},{"timestamp":1727427480000,"open":65700.54,"high":65747.24,"low":65699.83,"close":65733.6},{"timestamp":1727427540000,"open":65733.98,"high":65736.44,"low":65727.5,"close":65734.69},{"timestamp":1727427600000,"open":65736.91,"high":65768.26,"low":65732.48,"close":65749.18},{"timestamp":1727427660000,"open":65748.9,"high":65757.46,"low":65741.22,"close":65741.38},{"timestamp":1727427720000,"open":65741.71,"high":65787.87,"low":65729.04,"close":65771.48},{"timestamp":1727427780000,"open":65771.58,"high":65841,"low":65771.22,"close":65825.615},{"timestamp":1727427840000,"open":65825.355,"high":65825.615,"low":65763.855,"close":65787.53},{"timestamp":1727427900000,"open":65788.33,"high":65797.01,"low":65765.96,"close":65794.54},{"timestamp":1727427960000,"open":65794.23,"high":65809.895,"low":65782.72,"close":65806.02},{"timestamp":1727428020000,"open":65817.855,"high":65853.08,"low":65799.065,"close":65850.8},{"timestamp":1727428080000,"open":65850.4,"high":65850.8,"low":65812.82,"close":65826.46},{"timestamp":1727428140000,"open":65825.9,"high":65826.46,"low":65782.01,"close":65783.24},{"timestamp":1727428200000,"open":65783.76,"high":65784.41,"low":65745.42,"close":65754.2},{"timestamp":1727428260000,"open":65753.595,"high":65775.3,"low":65752.53,"close":65770.6},{"timestamp":1727428320000,"open":65770.95,"high":65779.395,"low":65758.28,"close":65777.33},{"timestamp":1727428380000,"open":65777.065,"high":65815.99,"low":65774.09,"close":65799.885},{"timestamp":1727428440000,"open":65799.87,"high":65816.295,"low":65792.7,"close":65813.4},{"timestamp":1727428500000,"open":65813.18,"high":65825.47,"low":65803.72,"close":65816.7},{"timestamp":1727428560000,"open":65816.42,"high":65823.41,"low":65811.02,"close":65817.94},{"timestamp":1727428620000,"open":65817.65,"high":65845.66,"low":65817.65,"close":65844.48},{"timestamp":1727428680000,"open":65844.82,"high":65895.77,"low":65843.86,"close":65867.02},{"timestamp":1727428740000,"open":65866.84,"high":65962.84,"low":65866.55,"close":65913.58},{"timestamp":1727428800000,"open":65913.12,"high":65991.36,"low":65885.175,"close":65986.13},{"timestamp":1727428860000,"open":65984.625,"high":65989.53,"low":65906.19,"close":65928.26},{"timestamp":1727428920000,"open":65927.27,"high":65931.58,"low":65882.21,"close":65906.71},{"timestamp":1727428980000,"open":65906.315,"high":65906.71,"low":65810.27,"close":65810.83},{"timestamp":1727429040000,"open":65810.97,"high":65838.27,"low":65799.76,"close":65799.89},{"timestamp":1727429100000,"open":65799.94,"high":65811.36,"low":65753.57,"close":65766.68},{"timestamp":1727429160000,"open":65766.255,"high":65800.825,"low":65763.3,"close":65765.42},{"timestamp":1727429220000,"open":65765.12,"high":65779.37,"low":65755.55,"close":65760.44},{"timestamp":1727429280000,"open":65760.5,"high":65761.03,"low":65693.455,"close":65713.64},{"timestamp":1727429340000,"open":65713.645,"high":65791.995,"low":65713.64,"close":65761.86},{"timestamp":1727429400000,"open":65761.59,"high":65768.38,"low":65716.3,"close":65730.45},{"timestamp":1727429460000,"open":65730.29,"high":65747.88,"low":65715.64,"close":65727.04},{"timestamp":1727429520000,"open":65730.29,"high":65747.88,"low":65715.64,"close":65727.04}],"count":20142}