[{"t":1770608100000,"open":70941.1,"high":71055.8,"low":70920.6,"close":70997.5},{"t":1770608160000,"open":70997.5,"high":71009.5,"low":70920.4,"close":70924.8},{"t":1770608220000,"open":70924.8,"high":70992.6,"low":70897.0,"close":70981.9},{"t":1770608280000,"open":70981.8,"high":70981.8,"low":70888.0,"close":70919.1},{"t":1770608340000,"open":70919.2,"high":71060.0,"low":70909.4,"close":71055.3},{"t":1770608400000,"open":71055.3,"high":71071.8,"low":70979.2,"close":71044.7},{"t":1770608460000,"open":71044.7,"high":71044.7,"low":70975.1,"close":70981.8},{"t":1770608520000,"open":70981.8,"high":71099.9,"low":70939.0,"close":71090.3},{"t":1770608580000,"open":71090.3,"high":71311.5,"low":71039.2,"close":71176.3},{"t":1770608640000,"open":71176.4,"high":71176.4,"low":71090.8,"close":71101.4},{"t":1770608700000,"open":71101.3,"high":71169.1,"low":71053.6,"close":71054.5},{"t":1770608760000,"open":71054.5,"high":71078.5,"low":71014.2,"close":71072.9},{"t":1770608820000,"open":71072.8,"high":71117.8,"low":70999.1,"close":70999.3},{"t":1770608880000,"open":70999.2,"high":71243.7,"low":70999.0,"close":71163.5},{"t":1770608940000,"open":71163.5,"high":71216.1,"low":71133.8,"close":71157.1},{"t":1770609000000,"open":71157.1,"high":71174.0,"low":71109.0,"close":71132.8},{"t":1770609060000,"open":71132.7,"high":71132.8,"low":71049.3,"close":71067.9},{"t":1770609120000,"open":71067.9,"high":71232.8,"low":71067.8,"close":71232.8},{"t":1770609180000,"open":71232.7,"high":71315.8,"low":71222.8,"close":71256.5},{"t":1770609240000,"open":71256.5,"high":71360.6,"low":71236.6,"close":71332.5},{"t":1770609300000,"open":71332.5,"high":71434.9,"low":71279.0,"close":71415.6},{"t":1770609360000,"open":71415.6,"high":71417.5,"low":71258.4,"close":71258.4},{"t":1770609420000,"open":71258.4,"high":71258.5,"low":71157.8,"close":71157.8},{"t":1770609480000,"open":71157.8,"high":71249.9,"low":71150.0,"close":71237.9},{"t":1770609540000,"open":71237.9,"high":71320.0,"low":71228.2,"close":71269.9},{"t":1770609600000,"open":71269.8,"high":71320.0,"low":71238.1,"close":71300.0},{"t":1770609660000,"open":71300.0,"high":71300.1,"low":71178.0,"close":71180.3},{"t":1770609720000,"open":71180.2,"high":71185.5,"low":71137.4,"close":71185.5},{"t":1770609780000,"open":71185.4,"high":71201.2,"low":71146.4,"close":71147.2},{"t":1770609840000,"open":71147.3,"high":71177.0,"low":71109.2,"close":71109.3},{"t":1770609900000,"open":71109.2,"high":71147.6,"low":71106.4,"close":71132.5},{"t":1770609960000,"open":71132.5,"high":71156.8,"low":71063.0,"close":71080.4},{"t":1770610020000,"open":71080.3,"high":71087.8,"low":71056.8,"close":71086.0},{"t":1770610080000,"open":71086.0,"high":71114.4,"low":71070.0,"close":71100.1},{"t":1770610140000,"open":71100.1,"high":71142.9,"low":71059.4,"close":71059.5},{"t":1770610200000,"open":71059.4,"high":71077.9,"low":71012.3,"close":71066.8},{"t":1770610260000,"open":71066.8,"high":71125.1,"low":71053.1,"close":71099.1},{"t":1770610320000,"open":71099.2,"high":71117.8,"low":71006.2,"close":71038.6},{"t":1770610380000,"open":71038.5,"high":71040.2,"low":70995.9,"close":71003.5},{"t":1770610440000,"open":71003.5,"high":71012.0,"low":70980.4,"close":71000.1},{"t":1770610500000,"open":71000.0,"high":71047.6,"low":70992.4,"close":71047.6},{"t":1770610560000,"open":71047.6,"high":71049.5,"low":70995.0,"close":71023.1},{"t":1770610620000,"open":71023.2,"high":71068.2,"low":70996.6,"close":71064.9},{"t":1770610680000,"open":71064.9,"high":71154.9,"low":71047.4,"close":71114.4},{"t":1770610740000,"open":71114.3,"high":71199.5,"low":71092.6,"close":71184.7},{"t":1770610800000,"open":71184.6,"high":71250.0,"low":71157.3,"close":71245.3},{"t":1770610860000,"open":71245.3,"high":71249.5,"low":71221.4,"close":71235.4},{"t":1770610920000,"open":71235.4,"high":71243.9,"low":71142.6,"close":71173.9},{"t":1770610980000,"open":71173.8,"high":71185.4,"low":71151.9,"close":71172.4},{"t":1770611040000,"open":71172.5,"high":71218.7,"low":71172.4,"close":71191.4},{"t":1770611100000,"open":71191.5,"high":71206.8,"low":71163.4,"close":71203.9},{"t":1770611160000,"open":71204.0,"high":71237.8,"low":71178.6,"close":71203.9},{"t":1770611220000,"open":71204.0,"high":71210.6,"low":71185.0,"close":71205.6},{"t":1770611280000,"open":71205.7,"high":71222.0,"low":71197.1,"close":71211.0},{"t":1770611340000,"open":71211.1,"high":71229.4,"low":71211.0,"close":71212.4},{"t":1770611400000,"open":71212.3,"high":71212.3,"low":71072.7,"close":71095.7},{"t":1770611460000,"open":71095.8,"high":71194.4,"low":71030.1,"close":71166.9},{"t":1770611520000,"open":71166.8,"high":71166.8,"low":71090.7,"close":71090.7},{"t":1770611580000,"open":71090.6,"high":71091.9,"low":71050.5,"close":71052.5},{"t":1770611640000,"open":71052.4,"high":71066.1,"low":71052.4,"close":71054.9},{"t":1770611700000,"open":71054.9,"high":71080.5,"low":71052.6,"close":71067.3},{"t":1770611760000,"open":71067.1,"high":71075.0,"low":70989.8,"close":71000.0},{"t":1770611820000,"open":71000.1,"high":71006.1,"low":70990.0,"close":70995.0},{"t":1770611880000,"open":70995.0,"high":71008.2,"low":70963.2,"close":70985.4},{"t":1770611940000,"open":70985.5,"high":70985.5,"low":70906.9,"close":70935.0},{"t":1770612000000,"open":70935.1,"high":70935.4,"low":70875.0,"close":70932.5},{"t":1770612060000,"open":70932.5,"high":70983.2,"low":70932.5,"close":70983.2},{"t":1770612120000,"open":70983.2,"high":71022.4,"low":70983.2,"close":70991.0},{"t":1770612180000,"open":70991.0,"high":70993.8,"low":70959.4,"close":70983.3},{"t":1770612240000,"open":70983.2,"high":71010.0,"low":70963.0,"close":70998.5},{"t":1770612300000,"open":70998.4,"high":71038.9,"low":70998.4,"close":71030.5},{"t":1770612360000,"open":71030.6,"high":71083.9,"low":71030.6,"close":71079.4},{"t":1770612420000,"open":71079.5,"high":71100.0,"low":71079.5,"close":71085.8},{"t":1770612480000,"open":71085.9,"high":71096.4,"low":70982.5,"close":71014.7},{"t":1770612540000,"open":71014.7,"high":71046.6,"low":70998.1,"close":71008.0},{"t":1770612600000,"open":71007.9,"high":71013.4,"low":70960.1,"close":70976.0},{"t":1770612660000,"open":70976.1,"high":70991.8,"low":70955.1,"close":70991.7},{"t":1770612720000,"open":70991.7,"high":71000.0,"low":70963.8,"close":70983.2},{"t":1770612780000,"open":70983.1,"high":70983.1,"low":70955.1,"close":70968.4},{"t":1770612840000,"open":70968.5,"high":70972.7,"low":70924.6,"close":70930.1},{"t":1770612900000,"open":70930.0,"high":70966.9,"low":70930.0,"close":70937.4},{"t":1770612960000,"open":70937.4,"high":70946.8,"low":70920.5,"close":70939.0},{"t":1770613020000,"open":70939.0,"high":71039.5,"low":70939.0,"close":71025.0},{"t":1770613080000,"open":71024.9,"high":71041.7,"low":70994.1,"close":71010.4},{"t":1770613140000,"open":71010.3,"high":71010.4,"low":70963.7,"close":70967.0},{"t":1770613200000,"open":70966.9,"high":70976.5,"low":70924.6,"close":70925.1},{"t":1770613260000,"open":70925.1,"high":70938.2,"low":70842.6,"close":70876.7},{"t":1770613320000,"open":70876.8,"high":70894.7,"low":70863.0,"close":70891.8},{"t":1770613380000,"open":70891.8,"high":70891.9,"low":70841.1,"close":70841.2},{"t":1770613440000,"open":70841.2,"high":70875.2,"low":70835.6,"close":70836.3},{"t":1770613500000,"open":70836.3,"high":70888.8,"low":70820.5,"close":70872.2},{"t":1770613560000,"open":70872.2,"high":70926.7,"low":70835.1,"close":70911.8},{"t":1770613620000,"open":70911.8,"high":70912.2,"low":70861.8,"close":70880.4},{"t":1770613680000,"open":70880.4,"high":70888.0,"low":70828.8,"close":70832.4},{"t":1770613740000,"open":70832.4,"high":70832.5,"low":70808.9,"close":70821.7},{"t":1770613800000,"open":70821.8,"high":70888.7,"low":70811.8,"close":70855.5},{"t":1770613860000,"open":70855.5,"high":70912.8,"low":70841.9,"close":70863.7},{"t":1770613920000,"open":70863.7,"high":70867.4,"low":70850.4,"close":70863.4},{"t":1770613980000,"open":70863.4,"high":70863.4,"low":70814.4,"close":70818.0},{"t":1770614040000,"open":70818.1,"high":70827.7,"low":70766.8,"close":70793.1},{"t":1770614100000,"open":70793.1,"high":70828.6,"low":70767.3,"close":70791.5},{"t":1770614160000,"open":70791.6,"high":70860.0,"low":70773.8,"close":70860.0},{"t":1770614220000,"open":70860.0,"high":70891.4,"low":70850.0,"close":70850.1},{"t":1770614280000,"open":70850.0,"high":70877.5,"low":70815.5,"close":70815.5},{"t":1770614340000,"open":70815.6,"high":70836.8,"low":70788.3,"close":70789.8},{"t":1770614400000,"open":70789.8,"high":70825.4,"low":70789.8,"close":70820.5},{"t":1770614460000,"open":70820.4,"high":70874.4,"low":70820.4,"close":70873.4},{"t":1770614520000,"open":70873.5,"high":70878.0,"low":70836.3,"close":70849.3},{"t":1770614580000,"open":70849.3,"high":70939.3,"low":70843.6,"close":70939.3},{"t":1770614640000,"open":70939.4,"high":70976.7,"low":70908.0,"close":70943.6},{"t":1770614700000,"open":70943.6,"high":71020.7,"low":70925.1,"close":70992.8},{"t":1770614760000,"open":70992.8,"high":70999.9,"low":70922.8,"close":70937.7},{"t":1770614820000,"open":70937.8,"high":70968.8,"low":70937.8,"close":70960.1},{"t":1770614880000,"open":70960.0,"high":71001.5,"low":70952.8,"close":70983.0},{"t":1770614940000,"open":70983.0,"high":71004.5,"low":70978.2,"close":70990.3},{"t":1770615000000,"open":70990.2,"high":71022.6,"low":70970.1,"close":70988.4},{"t":1770615060000,"open":70988.4,"high":71023.2,"low":70944.0,"close":70994.2},{"t":1770615120000,"open":70994.1,"high":70994.1,"low":70920.5,"close":70930.3},{"t":1770615180000,"open":70930.4,"high":70934.0,"low":70878.5,"close":70919.9},{"t":1770615240000,"open":70919.9,"high":70987.0,"low":70905.0,"close":70986.9},{"t":1770615300000,"open":70986.9,"high":71063.6,"low":70982.9,"close":71019.7},{"t":1770615360000,"open":71019.7,"high":71079.0,"low":71007.8,"close":71072.6},{"t":1770615420000,"open":71072.5,"high":71072.6,"low":71053.6,"close":71057.1},{"t":1770615480000,"open":71057.1,"high":71075.5,"low":71010.1,"close":71010.1},{"t":1770615540000,"open":71010.0,"high":71022.0,"low":70998.0,"close":71012.0},{"t":1770615600000,"open":71012.1,"high":71012.1,"low":70974.3,"close":70980.1},{"t":1770615660000,"open":70980.1,"high":71004.8,"low":70949.1,"close":71004.7},{"t":1770615720000,"open":71004.8,"high":71022.8,"low":70930.2,"close":70930.2},{"t":1770615780000,"open":70930.3,"high":70960.8,"low":70928.0,"close":70958.2},{"t":1770615840000,"open":70958.2,"high":70959.4,"low":70923.8,"close":70937.1},{"t":1770615900000,"open":70937.1,"high":70937.2,"low":70834.5,"close":70860.0},{"t":1770615960000,"open":70860.0,"high":70860.1,"low":70820.0,"close":70820.0},{"t":1770616020000,"open":70820.0,"high":70850.0,"low":70820.0,"close":70824.7},{"t":1770616080000,"open":70824.6,"high":70856.2,"low":70824.6,"close":70824.8},{"t":1770616140000,"open":70824.8,"high":70849.2,"low":70824.8,"close":70833.7},{"t":1770616200000,"open":70833.7,"high":70886.8,"low":70833.7,"close":70875.6},{"t":1770616260000,"open":70875.5,"high":70878.9,"low":70837.9,"close":70871.4},{"t":1770616320000,"open":70871.4,"high":70928.0,"low":70871.4,"close":70923.1},{"t":1770616380000,"open":70923.2,"high":71000.0,"low":70923.2,"close":70986.2},{"t":1770616440000,"open":70986.2,"high":70990.0,"low":70953.8,"close":70965.4},{"t":1770616500000,"open":70965.4,"high":70965.4,"low":70919.8,"close":70935.6},{"t":1770616560000,"open":70935.5,"high":70935.6,"low":70915.8,"close":70923.5},{"t":1770616620000,"open":70923.4,"high":70925.8,"low":70907.5,"close":70917.1},{"t":1770616680000,"open":70917.2,"high":70941.6,"low":70913.0,"close":70941.6},{"t":1770616740000,"open":70941.6,"high":71042.4,"low":70920.5,"close":71014.2},{"t":1770616800000,"open":71014.1,"high":71014.2,"low":70799.9,"close":70805.1},{"t":1770616860000,"open":70805.0,"high":70858.1,"low":70713.4,"close":70858.1},{"t":1770616920000,"open":70858.1,"high":70870.1,"low":70717.1,"close":70752.9},{"t":1770616980000,"open":70753.0,"high":70767.4,"low":70713.0,"close":70739.8},{"t":1770617040000,"open":70739.8,"high":70771.8,"low":70725.2,"close":70770.1},{"t":1770617100000,"open":70770.0,"high":70832.9,"low":70760.8,"close":70798.0},{"t":1770617160000,"open":70798.0,"high":70798.0,"low":70747.5,"close":70760.1},{"t":1770617220000,"open":70760.1,"high":70811.2,"low":70760.1,"close":70799.5},{"t":1770617280000,"open":70799.5,"high":70834.5,"low":70770.1,"close":70811.9},{"t":1770617340000,"open":70812.0,"high":70857.9,"low":70794.1,"close":70820.3},{"t":1770617400000,"open":70820.2,"high":70834.9,"low":70750.0,"close":70834.8},{"t":1770617460000,"open":70834.9,"high":70899.9,"low":70815.5,"close":70868.6},{"t":1770617520000,"open":70868.6,"high":70872.4,"low":70855.8,"close":70858.8},{"t":1770617580000,"open":70858.9,"high":70868.2,"low":70819.3,"close":70834.0},{"t":1770617640000,"open":70833.7,"high":70894.1,"low":70800.0,"close":70860.8},{"t":1770617700000,"open":70860.9,"high":70860.9,"low":70775.5,"close":70775.5},{"t":1770617760000,"open":70775.4,"high":70779.0,"low":70742.1,"close":70750.0},{"t":1770617820000,"open":70750.0,"high":70750.0,"low":70723.3,"close":70724.7},{"t":1770617880000,"open":70724.6,"high":70730.5,"low":70493.2,"close":70574.2},{"t":1770617940000,"open":70574.2,"high":70574.2,"low":70415.4,"close":70458.3},{"t":1770618000000,"open":70458.4,"high":70510.7,"low":70387.1,"close":70394.8},{"t":1770618060000,"open":70394.7,"high":70465.5,"low":70342.2,"close":70454.7},{"t":1770618120000,"open":70454.6,"high":70488.0,"low":70447.5,"close":70469.2},{"t":1770618180000,"open":70469.2,"high":70473.9,"low":70352.6,"close":70402.2},{"t":1770618240000,"open":70402.1,"high":70408.2,"low":70366.7,"close":70369.7},{"t":1770618300000,"open":70369.7,"high":70414.0,"low":70359.4,"close":70359.6},{"t":1770618360000,"open":70359.7,"high":70405.3,"low":70251.1,"close":70307.2}]