[{"t":1773427320000,"open":71217.1,"high":71258.0,"low":71197.7,"close":71258.0},{"t":1773427380000,"open":71257.9,"high":71318.8,"low":71249.9,"close":71301.7},{"t":1773427440000,"open":71301.6,"high":71301.7,"low":71194.0,"close":71194.0},{"t":1773427500000,"open":71194.1,"high":71203.7,"low":71161.2,"close":71170.5},{"t":1773427560000,"open":71170.6,"high":71170.6,"low":71114.6,"close":71117.9},{"t":1773427620000,"open":71117.8,"high":71117.8,"low":71018.4,"close":71058.2},{"t":1773427680000,"open":71058.2,"high":71079.7,"low":71000.1,"close":71068.8},{"t":1773427740000,"open":71068.8,"high":71150.0,"low":71068.7,"close":71145.6},{"t":1773427800000,"open":71145.5,"high":71145.5,"low":71077.8,"close":71110.3},{"t":1773427860000,"open":71110.3,"high":71116.7,"low":71069.1,"close":71082.7},{"t":1773427920000,"open":71082.7,"high":71099.9,"low":71054.5,"close":71064.1},{"t":1773427980000,"open":71064.1,"high":71064.1,"low":70971.0,"close":70971.1},{"t":1773428040000,"open":70971.0,"high":71077.6,"low":70971.0,"close":71062.6},{"t":1773428100000,"open":71062.6,"high":71083.6,"low":71058.2,"close":71072.0},{"t":1773428160000,"open":71072.0,"high":71072.0,"low":70988.5,"close":71035.1},{"t":1773428220000,"open":71035.1,"high":71052.3,"low":71035.1,"close":71043.6},{"t":1773428280000,"open":71043.7,"high":71055.0,"low":71018.3,"close":71032.2},{"t":1773428340000,"open":71032.3,"high":71032.4,"low":71019.2,"close":71020.1},{"t":1773428400000,"open":71020.0,"high":71036.3,"low":70976.6,"close":71002.0},{"t":1773428460000,"open":71001.9,"high":71045.3,"low":70979.9,"close":71037.1},{"t":1773428520000,"open":71037.1,"high":71095.0,"low":71037.1,"close":71061.1},{"t":1773428580000,"open":71060.7,"high":71066.8,"low":71007.7,"close":71007.7},{"t":1773428640000,"open":71007.7,"high":71040.0,"low":70973.6,"close":70992.1},{"t":1773428700000,"open":70992.0,"high":71050.1,"low":70988.8,"close":71000.1},{"t":1773428760000,"open":71000.0,"high":71059.0,"low":70963.0,"close":71050.1},{"t":1773428820000,"open":71050.0,"high":71086.9,"low":71020.5,"close":71064.1},{"t":1773428880000,"open":71064.2,"high":71223.8,"low":71064.2,"close":71160.1},{"t":1773428940000,"open":71160.1,"high":71189.2,"low":71150.0,"close":71167.2},{"t":1773429000000,"open":71167.2,"high":71211.2,"low":71165.0,"close":71200.1},{"t":1773429060000,"open":71200.1,"high":71246.7,"low":71191.9,"close":71232.4},{"t":1773429120000,"open":71232.4,"high":71232.4,"low":71190.0,"close":71200.1},{"t":1773429180000,"open":71200.0,"high":71200.1,"low":71175.0,"close":71181.0},{"t":1773429240000,"open":71181.0,"high":71192.0,"low":71175.3,"close":71187.2},{"t":1773429300000,"open":71187.2,"high":71233.5,"low":71187.2,"close":71230.3},{"t":1773429360000,"open":71230.3,"high":71251.6,"low":71209.9,"close":71239.4},{"t":1773429420000,"open":71239.4,"high":71273.1,"low":71225.0,"close":71245.4},{"t":1773429480000,"open":71245.4,"high":71250.2,"low":71208.0,"close":71208.1},{"t":1773429540000,"open":71208.1,"high":71260.0,"low":71166.8,"close":71173.1},{"t":1773429600000,"open":71173.2,"high":71182.6,"low":71027.7,"close":71027.7},{"t":1773429660000,"open":71027.7,"high":71114.7,"low":70995.1,"close":71094.9},{"t":1773429720000,"open":71094.9,"high":71095.1,"low":71054.1,"close":71068.0},{"t":1773429780000,"open":71067.9,"high":71095.2,"low":71031.8,"close":71092.0},{"t":1773429840000,"open":71092.1,"high":71153.8,"low":71092.1,"close":71153.8},{"t":1773429900000,"open":71153.7,"high":71153.8,"low":71071.4,"close":71071.4},{"t":1773429960000,"open":71071.4,"high":71071.4,"low":71024.3,"close":71024.3},{"t":1773430020000,"open":71024.3,"high":71052.4,"low":70980.0,"close":71017.1},{"t":1773430080000,"open":71017.0,"high":71052.5,"low":71017.0,"close":71038.4},{"t":1773430140000,"open":71038.3,"high":71060.1,"low":71020.8,"close":71049.6},{"t":1773430200000,"open":71049.7,"high":71173.8,"low":71049.7,"close":71159.5},{"t":1773430260000,"open":71159.4,"high":71174.6,"low":71118.9,"close":71153.9},{"t":1773430320000,"open":71153.8,"high":71174.6,"low":71143.1,"close":71158.1},{"t":1773430380000,"open":71158.1,"high":71164.1,"low":71096.4,"close":71103.6},{"t":1773430440000,"open":71103.6,"high":71129.7,"low":71083.0,"close":71089.1},{"t":1773430500000,"open":71089.2,"high":71100.0,"low":71050.0,"close":71054.6},{"t":1773430560000,"open":71054.5,"high":71092.0,"low":71035.6,"close":71083.2},{"t":1773430620000,"open":71083.2,"high":71096.8,"low":71061.3,"close":71071.6},{"t":1773430680000,"open":71071.6,"high":71082.0,"low":71058.7,"close":71066.1},{"t":1773430740000,"open":71066.1,"high":71068.0,"low":71014.3,"close":71032.3},{"t":1773430800000,"open":71032.2,"high":71077.1,"low":71032.2,"close":71042.7},{"t":1773430860000,"open":71042.7,"high":71046.0,"low":71009.9,"close":71019.5},{"t":1773430920000,"open":71019.5,"high":71026.8,"low":71001.0,"close":71012.6},{"t":1773430980000,"open":71012.6,"high":71052.8,"low":71012.5,"close":71047.5},{"t":1773431040000,"open":71047.5,"high":71108.6,"low":71047.4,"close":71108.6},{"t":1773431100000,"open":71108.5,"high":71238.0,"low":71076.1,"close":71139.8},{"t":1773431160000,"open":71139.8,"high":71164.7,"low":71133.0,"close":71146.5},{"t":1773431220000,"open":71146.4,"high":71201.7,"low":71146.4,"close":71189.6},{"t":1773431280000,"open":71189.6,"high":71189.6,"low":71124.1,"close":71130.5},{"t":1773431340000,"open":71130.5,"high":71152.9,"low":71130.1,"close":71130.1},{"t":1773431400000,"open":71130.1,"high":71150.4,"low":71078.0,"close":71089.8},{"t":1773431460000,"open":71089.9,"high":71136.1,"low":71057.0,"close":71136.1},{"t":1773431520000,"open":71136.1,"high":71144.3,"low":71061.8,"close":71138.4},{"t":1773431580000,"open":71138.4,"high":71178.2,"low":71124.0,"close":71177.4},{"t":1773431640000,"open":71177.4,"high":71187.0,"low":71158.3,"close":71170.0},{"t":1773431700000,"open":71169.9,"high":71182.1,"low":71133.0,"close":71178.2},{"t":1773431760000,"open":71178.1,"high":71226.7,"low":71170.0,"close":71200.0},{"t":1773431820000,"open":71200.0,"high":71205.3,"low":71168.7,"close":71168.7},{"t":1773431880000,"open":71168.7,"high":71168.8,"low":71110.9,"close":71128.1},{"t":1773431940000,"open":71128.1,"high":71156.9,"low":71107.5,"close":71148.0},{"t":1773432000000,"open":71148.1,"high":71159.9,"low":71120.5,"close":71121.6},{"t":1773432060000,"open":71121.5,"high":71165.9,"low":71121.5,"close":71152.8},{"t":1773432120000,"open":71152.7,"high":71194.0,"low":71111.1,"close":71111.1},{"t":1773432180000,"open":71111.2,"high":71184.7,"low":71111.2,"close":71169.3},{"t":1773432240000,"open":71169.2,"high":71169.2,"low":71129.4,"close":71139.4},{"t":1773432300000,"open":71139.4,"high":71176.4,"low":71139.4,"close":71166.1},{"t":1773432360000,"open":71166.2,"high":71205.0,"low":71166.2,"close":71185.1},{"t":1773432420000,"open":71185.0,"high":71187.8,"low":71170.8,"close":71186.0},{"t":1773432480000,"open":71185.9,"high":71223.0,"low":71185.9,"close":71218.8},{"t":1773432540000,"open":71218.7,"high":71243.3,"low":71197.0,"close":71220.8},{"t":1773432600000,"open":71220.8,"high":71226.7,"low":71204.5,"close":71223.2},{"t":1773432660000,"open":71223.2,"high":71223.3,"low":71187.0,"close":71216.2},{"t":1773432720000,"open":71216.3,"high":71247.6,"low":71216.2,"close":71247.5},{"t":1773432780000,"open":71247.5,"high":71273.9,"low":71247.5,"close":71273.9},{"t":1773432840000,"open":71273.9,"high":71330.9,"low":71266.9,"close":71313.0},{"t":1773432900000,"open":71312.9,"high":71329.5,"low":71294.0,"close":71294.0},{"t":1773432960000,"open":71294.1,"high":71400.0,"low":71293.8,"close":71370.4},{"t":1773433020000,"open":71370.3,"high":71370.4,"low":71340.1,"close":71340.2},{"t":1773433080000,"open":71340.1,"high":71357.0,"low":71318.7,"close":71356.4},{"t":1773433140000,"open":71356.4,"high":71447.2,"low":71356.4,"close":71406.5},{"t":1773433200000,"open":71406.6,"high":71419.6,"low":71366.7,"close":71366.7},{"t":1773433260000,"open":71366.7,"high":71384.5,"low":71366.7,"close":71384.4},{"t":1773433320000,"open":71384.4,"high":71401.8,"low":71379.1,"close":71379.2},{"t":1773433380000,"open":71379.1,"high":71392.6,"low":71344.4,"close":71388.7},{"t":1773433440000,"open":71388.8,"high":71400.0,"low":71367.9,"close":71386.7},{"t":1773433500000,"open":71386.7,"high":71386.7,"low":71346.8,"close":71355.1},{"t":1773433560000,"open":71355.1,"high":71358.0,"low":71272.9,"close":71273.0},{"t":1773433620000,"open":71272.9,"high":71274.7,"low":71200.0,"close":71255.5},{"t":1773433680000,"open":71255.6,"high":71271.0,"low":71250.7,"close":71262.2},{"t":1773433740000,"open":71262.1,"high":71269.2,"low":71256.8,"close":71269.2},{"t":1773433800000,"open":71269.2,"high":71321.9,"low":71269.2,"close":71273.9},{"t":1773433860000,"open":71273.9,"high":71273.9,"low":71240.0,"close":71255.1},{"t":1773433920000,"open":71255.2,"high":71267.0,"low":71254.0,"close":71259.4},{"t":1773433980000,"open":71259.4,"high":71274.7,"low":71243.8,"close":71249.5},{"t":1773434040000,"open":71249.5,"high":71276.7,"low":71246.6,"close":71276.6},{"t":1773434100000,"open":71276.7,"high":71276.7,"low":71241.1,"close":71241.5},{"t":1773434160000,"open":71241.5,"high":71246.0,"low":71238.2,"close":71241.1},{"t":1773434220000,"open":71241.1,"high":71264.4,"low":71241.1,"close":71260.7},{"t":1773434280000,"open":71260.7,"high":71269.8,"low":71235.1,"close":71246.6},{"t":1773434340000,"open":71246.5,"high":71281.3,"low":71246.5,"close":71272.7},{"t":1773434400000,"open":71272.6,"high":71272.6,"low":71238.8,"close":71253.3},{"t":1773434460000,"open":71253.4,"high":71253.4,"low":71253.3,"close":71253.4},{"t":1773434520000,"open":71253.3,"high":71272.4,"low":71246.6,"close":71246.7},{"t":1773434580000,"open":71246.6,"high":71246.7,"low":71234.5,"close":71238.7},{"t":1773434640000,"open":71238.7,"high":71278.7,"low":71238.5,"close":71278.7},{"t":1773434700000,"open":71278.7,"high":71278.7,"low":71227.2,"close":71248.9},{"t":1773434760000,"open":71249.0,"high":71278.6,"low":71248.9,"close":71261.9},{"t":1773434820000,"open":71261.9,"high":71290.8,"low":71258.5,"close":71290.7},{"t":1773434880000,"open":71290.7,"high":71413.7,"low":71290.7,"close":71364.6},{"t":1773434940000,"open":71364.6,"high":71374.6,"low":71351.2,"close":71359.9},{"t":1773435000000,"open":71359.8,"high":71369.4,"low":71352.1,"close":71352.1},{"t":1773435060000,"open":71352.1,"high":71366.6,"low":71338.7,"close":71360.8},{"t":1773435120000,"open":71360.7,"high":71389.7,"low":71360.7,"close":71389.7},{"t":1773435180000,"open":71389.7,"high":71426.5,"low":71380.1,"close":71385.3},{"t":1773435240000,"open":71385.2,"high":71395.9,"low":71352.0,"close":71357.1},{"t":1773435300000,"open":71357.1,"high":71357.1,"low":71319.2,"close":71328.5},{"t":1773435360000,"open":71328.6,"high":71340.9,"low":71325.1,"close":71335.7},{"t":1773435420000,"open":71335.6,"high":71344.1,"low":71326.3,"close":71326.3},{"t":1773435480000,"open":71326.4,"high":71330.8,"low":71294.6,"close":71294.7},{"t":1773435540000,"open":71294.7,"high":71324.1,"low":71284.1,"close":71307.4},{"t":1773435600000,"open":71307.5,"high":71329.9,"low":71307.5,"close":71322.6},{"t":1773435660000,"open":71322.7,"high":71358.1,"low":71322.6,"close":71348.9},{"t":1773435720000,"open":71348.9,"high":71353.8,"low":71320.8,"close":71353.8},{"t":1773435780000,"open":71353.7,"high":71375.2,"low":71353.7,"close":71375.2},{"t":1773435840000,"open":71375.2,"high":71449.8,"low":71375.1,"close":71420.1},{"t":1773435900000,"open":71420.0,"high":71440.0,"low":71415.4,"close":71431.0},{"t":1773435960000,"open":71431.0,"high":71431.0,"low":71395.7,"close":71395.7},{"t":1773436020000,"open":71395.8,"high":71425.9,"low":71395.7,"close":71421.1},{"t":1773436080000,"open":71421.1,"high":71452.1,"low":71421.0,"close":71439.5},{"t":1773436140000,"open":71439.5,"high":71439.5,"low":71410.2,"close":71410.2},{"t":1773436200000,"open":71410.3,"high":71442.1,"low":71400.0,"close":71427.5},{"t":1773436260000,"open":71427.5,"high":71427.6,"low":71416.7,"close":71424.0},{"t":1773436320000,"open":71424.1,"high":71440.0,"low":71424.1,"close":71432.9},{"t":1773436380000,"open":71433.0,"high":71433.0,"low":71316.2,"close":71334.3},{"t":1773436440000,"open":71334.3,"high":71375.5,"low":71334.2,"close":71367.6},{"t":1773436500000,"open":71367.7,"high":71377.9,"low":71367.6,"close":71373.8},{"t":1773436560000,"open":71373.9,"high":71373.9,"low":71351.8,"close":71351.9},{"t":1773436620000,"open":71351.9,"high":71372.7,"low":71343.4,"close":71372.7},{"t":1773436680000,"open":71372.7,"high":71377.9,"low":71359.9,"close":71361.2},{"t":1773436740000,"open":71361.1,"high":71380.9,"low":71361.1,"close":71380.9},{"t":1773436800000,"open":71380.9,"high":71380.9,"low":71350.3,"close":71350.4},{"t":1773436860000,"open":71350.4,"high":71350.4,"low":71335.0,"close":71335.1},{"t":1773436920000,"open":71335.0,"high":71335.1,"low":71304.6,"close":71304.6},{"t":1773436980000,"open":71304.6,"high":71325.3,"low":71304.6,"close":71325.3},{"t":1773437040000,"open":71325.2,"high":71349.0,"low":71325.2,"close":71348.8},{"t":1773437100000,"open":71348.8,"high":71348.8,"low":71299.0,"close":71299.0},{"t":1773437160000,"open":71299.0,"high":71299.1,"low":71252.0,"close":71254.0},{"t":1773437220000,"open":71254.0,"high":71269.3,"low":71234.1,"close":71239.0},{"t":1773437280000,"open":71239.1,"high":71239.1,"low":71091.7,"close":71106.2},{"t":1773437340000,"open":71106.1,"high":71128.0,"low":71096.5,"close":71124.0},{"t":1773437400000,"open":71123.9,"high":71164.9,"low":71123.9,"close":71154.6},{"t":1773437460000,"open":71154.6,"high":71165.0,"low":71123.5,"close":71127.5},{"t":1773437520000,"open":71127.5,"high":71169.9,"low":71115.9,"close":71153.6},{"t":1773437580000,"open":71153.5,"high":71173.9,"low":71150.5,"close":71173.9},{"t":1773437640000,"open":71173.9,"high":71196.5,"low":71131.4,"close":71143.4},{"t":1773437700000,"open":71143.4,"high":71192.2,"low":71132.9,"close":71192.1},{"t":1773437760000,"open":71192.2,"high":71266.1,"low":71179.3,"close":71255.7},{"t":1773437820000,"open":71255.2,"high":71280.8,"low":71220.9,"close":71220.9},{"t":1773437880000,"open":71220.9,"high":71220.9,"low":71103.4,"close":71103.4},{"t":1773437940000,"open":71103.4,"high":71103.5,"low":71032.2,"close":71074.6},{"t":1773438000000,"open":71074.5,"high":71076.8,"low":71021.2,"close":71076.7},{"t":1773438060000,"open":71076.7,"high":71161.3,"low":71076.7,"close":71120.1},{"t":1773438120000,"open":71120.0,"high":71140.0,"low":71105.1,"close":71111.2},{"t":1773438180000,"open":71111.2,"high":71137.7,"low":71105.1,"close":71105.1},{"t":1773438240000,"open":71105.1,"high":71129.0,"low":71060.1,"close":71082.3},{"t":1773438300000,"open":71082.3,"high":71186.0,"low":71082.3,"close":71186.0},{"t":1773438360000,"open":71185.9,"high":71185.9,"low":71115.4,"close":71153.1},{"t":1773438420000,"open":71153.1,"high":71175.0,"low":71124.0,"close":71154.1},{"t":1773438480000,"open":71154.2,"high":71211.6,"low":71139.2,"close":71176.0},{"t":1773438540000,"open":71176.0,"high":71184.5,"low":71134.3,"close":71139.7},{"t":1773438600000,"open":71139.8,"high":71170.2,"low":71134.6,"close":71134.6},{"t":1773438660000,"open":71134.6,"high":71182.7,"low":71125.8,"close":71156.1},{"t":1773438720000,"open":71156.0,"high":71156.1,"low":71130.4,"close":71153.1},{"t":1773438780000,"open":71153.0,"high":71176.2,"low":71141.1,"close":71148.0},{"t":1773438840000,"open":71148.1,"high":71158.3,"low":71133.7,"close":71158.3},{"t":1773438900000,"open":71158.2,"high":71170.0,"low":71132.5,"close":71132.5},{"t":1773438960000,"open":71132.5,"high":71147.7,"low":71108.0,"close":71130.4},{"t":1773439020000,"open":71130.3,"high":71130.8,"low":71110.3,"close":71110.5},{"t":1773439080000,"open":71110.4,"high":71136.6,"low":71094.6,"close":71098.2},{"t":1773439140000,"open":71098.2,"high":71098.3,"low":71060.4,"close":71063.1},{"t":1773439200000,"open":71063.1,"high":71150.0,"low":71060.0,"close":71106.0},{"t":1773439260000,"open":71105.9,"high":71105.9,"low":70890.8,"close":70958.1},{"t":1773439320000,"open":70958.2,"high":70958.2,"low":70700.0,"close":70730.5},{"t":1773439380000,"open":70730.5,"high":70733.9,"low":70638.0,"close":70667.8},{"t":1773439440000,"open":70667.9,"high":70791.5,"low":70667.9,"close":70763.4},{"t":1773439500000,"open":70763.5,"high":70780.9,"low":70714.0,"close":70780.9},{"t":1773439560000,"open":70780.9,"high":70812.3,"low":70736.7,"close":70793.3},{"t":1773439620000,"open":70793.2,"high":70800.0,"low":70779.4,"close":70795.0},{"t":1773439680000,"open":70795.0,"high":70800.0,"low":70776.6,"close":70800.0},{"t":1773439740000,"open":70800.0,"high":70819.5,"low":70783.7,"close":70816.4},{"t":1773439800000,"open":70816.4,"high":70885.8,"low":70816.3,"close":70885.8},{"t":1773439860000,"open":70885.8,"high":70888.0,"low":70841.5,"close":70868.7},{"t":1773439920000,"open":70868.7,"high":70872.0,"low":70846.7,"close":70855.7},{"t":1773439980000,"open":70855.7,"high":70855.7,"low":70800.0,"close":70810.8},{"t":1773440040000,"open":70810.8,"high":70811.1,"low":70800.0,"close":70810.7},{"t":1773440100000,"open":70810.8,"high":70811.0,"low":70671.6,"close":70679.5},{"t":1773440160000,"open":70679.6,"high":70730.9,"low":70568.0,"close":70730.9},{"t":1773440220000,"open":70730.9,"high":70783.9,"low":70730.9,"close":70778.8},{"t":1773440280000,"open":70778.9,"high":70794.3,"low":70763.9,"close":70779.5},{"t":1773440340000,"open":70779.6,"high":70800.0,"low":70758.1,"close":70800.0},{"t":1773440400000,"open":70799.9,"high":70800.0,"low":70724.3,"close":70731.6},{"t":1773440460000,"open":70731.6,"high":70731.6,"low":70664.2,"close":70673.4},{"t":1773440520000,"open":70673.4,"high":70675.0,"low":70628.4,"close":70639.1},{"t":1773440580000,"open":70639.1,"high":70686.3,"low":70639.1,"close":70663.6},{"t":1773440640000,"open":70663.5,"high":70672.8,"low":70600.4,"close":70623.9},{"t":1773440700000,"open":70623.8,"high":70652.6,"low":70611.0,"close":70622.2},{"t":1773440760000,"open":70622.2,"high":70647.2,"low":70622.2,"close":70629.2},{"t":1773440820000,"open":70629.1,"high":70633.5,"low":70600.8,"close":70624.3},{"t":1773440880000,"open":70624.2,"high":70660.0,"low":70621.7,"close":70631.1},{"t":1773440940000,"open":70631.2,"high":70657.8,"low":70631.1,"close":70640.7},{"t":1773441000000,"open":70640.7,"high":70671.8,"low":70628.3,"close":70630.9},{"t":1773441060000,"open":70630.9,"high":70635.2,"low":70568.0,"close":70598.1},{"t":1773441120000,"open":70598.0,"high":70598.0,"low":70538.5,"close":70551.2},{"t":1773441180000,"open":70551.2,"high":70587.1,"low":70510.8,"close":70587.1},{"t":1773441240000,"open":70587.1,"high":70668.9,"low":70587.0,"close":70665.3},{"t":1773441300000,"open":70665.3,"high":70724.9,"low":70635.8,"close":70665.7},{"t":1773441360000,"open":70665.7,"high":70682.0,"low":70645.3,"close":70653.5},{"t":1773441420000,"open":70653.6,"high":70678.5,"low":70595.3,"close":70620.9},{"t":1773441480000,"open":70620.9,"high":70666.2,"low":70620.8,"close":70646.8},{"t":1773441540000,"open":70646.8,"high":70662.9,"low":70635.2,"close":70662.9},{"t":1773441600000,"open":70662.9,"high":70722.3,"low":70658.0,"close":70716.2},{"t":1773441660000,"open":70716.2,"high":70732.2,"low":70698.8,"close":70698.9},{"t":1773441720000,"open":70698.9,"high":70733.3,"low":70667.9,"close":70724.5},{"t":1773441780000,"open":70724.4,"high":70747.0,"low":70709.1,"close":70723.6},{"t":1773441840000,"open":70723.6,"high":70734.2,"low":70672.1,"close":70682.4},{"t":1773441900000,"open":70682.4,"high":70696.6,"low":70636.3,"close":70687.3},{"t":1773441960000,"open":70687.4,"high":70703.4,"low":70648.5,"close":70703.3},{"t":1773442020000,"open":70703.3,"high":70745.8,"low":70691.3,"close":70742.5},{"t":1773442080000,"open":70742.5,"high":70748.5,"low":70722.8,"close":70727.3},{"t":1773442140000,"open":70727.3,"high":70760.2,"low":70727.3,"close":70743.2},{"t":1773442200000,"open":70743.3,"high":70746.3,"low":70703.6,"close":70726.9},{"t":1773442260000,"open":70726.8,"high":70726.9,"low":70667.3,"close":70710.0},{"t":1773442320000,"open":70710.1,"high":70733.7,"low":70703.0,"close":70731.7},{"t":1773442380000,"open":70731.7,"high":70748.6,"low":70706.5,"close":70726.7},{"t":1773442440000,"open":70726.7,"high":70781.6,"low":70712.9,"close":70767.5},{"t":1773442500000,"open":70767.5,"high":70777.1,"low":70748.7,"close":70751.8},{"t":1773442560000,"open":70751.8,"high":70777.8,"low":70740.2,"close":70762.1},{"t":1773442620000,"open":70762.2,"high":70762.2,"low":70741.8,"close":70741.9},{"t":1773442680000,"open":70741.8,"high":70748.6,"low":70740.7,"close":70748.5},{"t":1773442740000,"open":70748.5,"high":70785.8,"low":70745.8,"close":70785.8},{"t":1773442800000,"open":70785.7,"high":70785.8,"low":70702.1,"close":70723.2},{"t":1773442860000,"open":70723.2,"high":70730.4,"low":70710.0,"close":70710.1},{"t":1773442920000,"open":70710.1,"high":70718.8,"low":70658.9,"close":70678.8},{"t":1773442980000,"open":70678.7,"high":70735.0,"low":70678.7,"close":70714.9},{"t":1773443040000,"open":70715.0,"high":70738.0,"low":70702.6,"close":70737.4},{"t":1773443100000,"open":70737.3,"high":70776.8,"low":70710.3,"close":70776.8},{"t":1773443160000,"open":70776.7,"high":70795.9,"low":70740.6,"close":70747.7},{"t":1773443220000,"open":70747.7,"high":70764.3,"low":70724.7,"close":70728.1},{"t":1773443280000,"open":70728.1,"high":70753.0,"low":70728.1,"close":70736.4},{"t":1773443340000,"open":70736.4,"high":70747.7,"low":70690.1,"close":70747.7},{"t":1773443400000,"open":70747.6,"high":70747.7,"low":70703.6,"close":70707.1},{"t":1773443460000,"open":70707.1,"high":70760.5,"low":70700.2,"close":70705.9},{"t":1773443520000,"open":70706.0,"high":70763.8,"low":70694.3,"close":70716.0},{"t":1773443580000,"open":70715.8,"high":70721.5,"low":70694.3,"close":70701.4},{"t":1773443640000,"open":70701.4,"high":70787.7,"low":70701.4,"close":70777.0},{"t":1773443700000,"open":70777.0,"high":70805.5,"low":70760.5,"close":70797.3},{"t":1773443760000,"open":70797.3,"high":70840.4,"low":70787.7,"close":70790.3},{"t":1773443820000,"open":70790.2,"high":70802.9,"low":70783.0,"close":70802.8},{"t":1773443880000,"open":70802.9,"high":70886.3,"low":70802.8,"close":70874.9},{"t":1773443940000,"open":70874.8,"high":70888.0,"low":70862.4,"close":70862.4},{"t":1773444000000,"open":70862.5,"high":70867.0,"low":70840.0,"close":70840.0},{"t":1773444060000,"open":70840.1,"high":70860.9,"low":70832.1,"close":70838.9},{"t":1773444120000,"open":70838.9,"high":70838.9,"low":70819.5,"close":70837.1},{"t":1773444180000,"open":70837.2,"high":70841.7,"low":70822.6,"close":70837.2},{"t":1773444240000,"open":70837.1,"high":70871.4,"low":70827.3,"close":70850.6},{"t":1773444300000,"open":70850.5,"high":70941.0,"low":70848.8,"close":70919.2},{"t":1773444360000,"open":70919.1,"high":70938.0,"low":70863.3,"close":70908.1},{"t":1773444420000,"open":70908.0,"high":70982.9,"low":70902.3,"close":70941.5},{"t":1773444480000,"open":70941.4,"high":70943.1,"low":70911.5,"close":70911.5},{"t":1773444540000,"open":70911.6,"high":70930.6,"low":70847.8,"close":70859.6},{"t":1773444600000,"open":70859.7,"high":70859.7,"low":70819.5,"close":70854.6},{"t":1773444660000,"open":70854.7,"high":70854.7,"low":70830.0,"close":70833.1},{"t":1773444720000,"open":70833.2,"high":70884.4,"low":70833.1,"close":70876.4},{"t":1773444780000,"open":70876.5,"high":70885.0,"low":70837.1,"close":70878.7},{"t":1773444840000,"open":70878.8,"high":70895.3,"low":70855.6,"close":70859.0},{"t":1773444900000,"open":70859.0,"high":70883.2,"low":70859.0,"close":70883.2},{"t":1773444960000,"open":70883.1,"high":70906.3,"low":70873.2,"close":70873.3},{"t":1773445020000,"open":70873.3,"high":70890.2,"low":70873.2,"close":70890.2},{"t":1773445080000,"open":70890.1,"high":70900.0,"low":70890.1,"close":70897.4},{"t":1773445140000,"open":70897.4,"high":70929.4,"low":70860.3,"close":70867.9},{"t":1773445200000,"open":70867.9,"high":70930.7,"low":70867.9,"close":70901.5},{"t":1773445260000,"open":70901.5,"high":70901.6,"low":70878.5,"close":70900.2},{"t":1773445320000,"open":70900.2,"high":70913.2,"low":70893.0,"close":70904.2},{"t":1773445380000,"open":70904.2,"high":70906.4,"low":70897.2,"close":70906.3},{"t":1773445440000,"open":70906.4,"high":70911.6,"low":70903.8,"close":70906.4},{"t":1773445500000,"open":70906.3,"high":70925.5,"low":70878.3,"close":70919.5},{"t":1773445560000,"open":70919.5,"high":70927.8,"low":70906.9,"close":70920.8},{"t":1773445620000,"open":70920.8,"high":70959.3,"low":70914.4,"close":70954.9},{"t":1773445680000,"open":70954.9,"high":70954.9,"low":70923.7,"close":70954.8},{"t":1773445740000,"open":70954.9,"high":70954.9,"low":70880.0,"close":70881.4},{"t":1773445800000,"open":70881.4,"high":70895.0,"low":70866.6,"close":70888.2},{"t":1773445860000,"open":70888.2,"high":70913.0,"low":70881.1,"close":70881.9},{"t":1773445920000,"open":70881.9,"high":70898.9,"low":70881.9,"close":70898.9},{"t":1773445980000,"open":70898.9,"high":70902.8,"low":70897.7,"close":70897.7},{"t":1773446040000,"open":70897.7,"high":70901.7,"low":70891.8,"close":70901.6},{"t":1773446100000,"open":70901.7,"high":70915.0,"low":70901.6,"close":70914.9},{"t":1773446160000,"open":70914.9,"high":70917.9,"low":70895.1,"close":70895.2},{"t":1773446220000,"open":70895.1,"high":70920.6,"low":70889.8,"close":70920.4},{"t":1773446280000,"open":70920.3,"high":70927.2,"low":70920.3,"close":70922.4},{"t":1773446340000,"open":70922.4,"high":70922.4,"low":70895.5,"close":70895.5},{"t":1773446400000,"open":70895.5,"high":70895.5,"low":70811.3,"close":70816.7},{"t":1773446460000,"open":70816.7,"high":70833.0,"low":70770.0,"close":70770.0},{"t":1773446520000,"open":70770.0,"high":70796.8,"low":70731.1,"close":70737.9},{"t":1773446580000,"open":70737.9,"high":70767.6,"low":70708.9,"close":70767.6},{"t":1773446640000,"open":70767.5,"high":70816.1,"low":70767.5,"close":70768.7},{"t":1773446700000,"open":70768.6,"high":70804.6,"low":70759.4,"close":70759.5},{"t":1773446760000,"open":70759.5,"high":70785.3,"low":70759.5,"close":70782.0},{"t":1773446820000,"open":70781.9,"high":70781.9,"low":70749.0,"close":70763.7},{"t":1773446880000,"open":70763.8,"high":70782.0,"low":70753.1,"close":70753.8},{"t":1773446940000,"open":70753.7,"high":70809.2,"low":70753.7,"close":70809.1},{"t":1773447000000,"open":70809.2,"high":70845.0,"low":70800.1,"close":70800.1},{"t":1773447060000,"open":70800.0,"high":70823.4,"low":70783.2,"close":70821.8},{"t":1773447120000,"open":70821.9,"high":70827.3,"low":70792.5,"close":70799.7},{"t":1773447180000,"open":70799.8,"high":70813.9,"low":70799.7,"close":70808.4},{"t":1773447240000,"open":70808.3,"high":70860.1,"low":70801.6,"close":70859.2},{"t":1773447300000,"open":70859.3,"high":70880.7,"low":70859.3,"close":70872.9},{"t":1773447360000,"open":70872.9,"high":70872.9,"low":70822.1,"close":70848.2},{"t":1773447420000,"open":70848.2,"high":70862.4,"low":70825.8,"close":70828.3},{"t":1773447480000,"open":70828.3,"high":70837.4,"low":70810.0,"close":70837.1},{"t":1773447540000,"open":70837.1,"high":70863.4,"low":70837.0,"close":70863.4},{"t":1773447600000,"open":70863.3,"high":70895.2,"low":70861.5,"close":70874.7},{"t":1773447660000,"open":70874.7,"high":70917.8,"low":70873.9,"close":70886.3},{"t":1773447720000,"open":70886.3,"high":70920.0,"low":70886.2,"close":70898.8},{"t":1773447780000,"open":70898.8,"high":70912.0,"low":70898.7,"close":70902.1},{"t":1773447840000,"open":70902.0,"high":70902.1,"low":70840.1,"close":70842.0},{"t":1773447900000,"open":70842.0,"high":70842.0,"low":70770.0,"close":70777.9},{"t":1773447960000,"open":70777.9,"high":70791.3,"low":70750.0,"close":70754.8},{"t":1773448020000,"open":70754.8,"high":70775.9,"low":70750.0,"close":70754.8},{"t":1773448080000,"open":70754.8,"high":70830.4,"low":70754.8,"close":70822.5},{"t":1773448140000,"open":70822.5,"high":70872.8,"low":70822.4,"close":70872.8},{"t":1773448200000,"open":70872.8,"high":70889.7,"low":70825.0,"close":70834.6},{"t":1773448260000,"open":70834.7,"high":70887.1,"low":70833.9,"close":70834.0},{"t":1773448320000,"open":70834.0,"high":70843.3,"low":70804.2,"close":70843.2},{"t":1773448380000,"open":70843.2,"high":70853.2,"low":70839.1,"close":70848.3},{"t":1773448440000,"open":70848.2,"high":70863.7,"low":70842.2,"close":70863.7},{"t":1773448500000,"open":70863.7,"high":70881.2,"low":70855.5,"close":70881.2},{"t":1773448560000,"open":70881.1,"high":70888.0,"low":70862.9,"close":70862.9},{"t":1773448620000,"open":70862.9,"high":70890.7,"low":70854.8,"close":70888.0},{"t":1773448680000,"open":70887.9,"high":70888.2,"low":70831.7,"close":70831.7},{"t":1773448740000,"open":70831.6,"high":70831.6,"low":70753.3,"close":70758.8},{"t":1773448800000,"open":70758.8,"high":70775.4,"low":70750.0,"close":70768.7},{"t":1773448860000,"open":70768.7,"high":70777.8,"low":70738.8,"close":70741.5},{"t":1773448920000,"open":70741.6,"high":70795.6,"low":70741.5,"close":70778.0},{"t":1773448980000,"open":70778.0,"high":70778.1,"low":70567.0,"close":70580.9},{"t":1773449040000,"open":70581.0,"high":70581.0,"low":70520.9,"close":70532.9},{"t":1773449100000,"open":70532.9,"high":70561.2,"low":70520.5,"close":70561.2},{"t":1773449160000,"open":70561.2,"high":70622.4,"low":70559.8,"close":70614.4},{"t":1773449220000,"open":70614.3,"high":70623.0,"low":70572.2,"close":70622.9},{"t":1773449280000,"open":70622.9,"high":70658.1,"low":70582.3,"close":70587.6},{"t":1773449340000,"open":70587.6,"high":70587.7,"low":70550.0,"close":70550.0},{"t":1773449400000,"open":70550.0,"high":70592.8,"low":70545.4,"close":70569.5},{"t":1773449460000,"open":70569.4,"high":70625.3,"low":70569.4,"close":70620.1},{"t":1773449520000,"open":70620.0,"high":70620.1,"low":70594.9,"close":70598.5},{"t":1773449580000,"open":70598.4,"high":70622.3,"low":70548.1,"close":70618.7},{"t":1773449640000,"open":70618.8,"high":70628.3,"low":70611.1,"close":70619.5},{"t":1773449700000,"open":70619.4,"high":70639.8,"low":70615.2,"close":70639.7},{"t":1773449760000,"open":70639.8,"high":70679.0,"low":70639.7,"close":70654.5},{"t":1773449820000,"open":70654.4,"high":70654.5,"low":70631.9,"close":70636.5},{"t":1773449880000,"open":70636.5,"high":70662.1,"low":70636.5,"close":70661.9},{"t":1773449940000,"open":70661.8,"high":70662.6,"low":70600.0,"close":70600.0},{"t":1773450000000,"open":70600.0,"high":70665.2,"low":70600.0,"close":70660.7},{"t":1773450060000,"open":70660.8,"high":70678.8,"low":70641.0,"close":70641.8},{"t":1773450120000,"open":70641.9,"high":70697.6,"low":70641.8,"close":70689.6},{"t":1773450180000,"open":70689.5,"high":70711.1,"low":70683.0,"close":70708.8},{"t":1773450240000,"open":70708.9,"high":70730.0,"low":70706.5,"close":70712.0},{"t":1773450300000,"open":70712.0,"high":70715.1,"low":70695.7,"close":70713.5},{"t":1773450360000,"open":70713.4,"high":70713.4,"low":70699.7,"close":70700.0},{"t":1773450420000,"open":70700.1,"high":70700.1,"low":70685.4,"close":70689.5},{"t":1773450480000,"open":70689.5,"high":70710.8,"low":70676.6,"close":70710.7},{"t":1773450540000,"open":70710.8,"high":70723.8,"low":70710.8,"close":70723.7},{"t":1773450600000,"open":70723.7,"high":70737.8,"low":70709.8,"close":70717.5},{"t":1773450660000,"open":70717.5,"high":70717.5,"low":70650.0,"close":70655.2},{"t":1773450720000,"open":70655.3,"high":70677.9,"low":70645.7,"close":70670.6},{"t":1773450780000,"open":70670.6,"high":70670.6,"low":70625.3,"close":70629.9},{"t":1773450840000,"open":70629.9,"high":70663.0,"low":70629.8,"close":70656.7},{"t":1773450900000,"open":70656.7,"high":70684.4,"low":70656.6,"close":70684.4},{"t":1773450960000,"open":70684.4,"high":70692.0,"low":70660.2,"close":70672.7},{"t":1773451020000,"open":70672.7,"high":70688.3,"low":70672.6,"close":70688.2},{"t":1773451080000,"open":70688.3,"high":70709.9,"low":70688.2,"close":70709.9},{"t":1773451140000,"open":70710.0,"high":70729.4,"low":70709.9,"close":70729.3},{"t":1773451200000,"open":70729.4,"high":70741.0,"low":70719.7,"close":70740.9},{"t":1773451260000,"open":70740.9,"high":70741.0,"low":70723.4,"close":70741.0},{"t":1773451320000,"open":70741.0,"high":70758.1,"low":70740.9,"close":70747.7},{"t":1773451380000,"open":70747.6,"high":70757.8,"low":70743.1,"close":70757.8},{"t":1773451440000,"open":70757.8,"high":70762.8,"low":70750.0,"close":70762.7},{"t":1773451500000,"open":70762.8,"high":70764.8,"low":70742.7,"close":70761.2},{"t":1773451560000,"open":70761.1,"high":70771.8,"low":70761.1,"close":70762.2},{"t":1773451620000,"open":70762.2,"high":70770.1,"low":70762.1,"close":70763.0},{"t":1773451680000,"open":70762.9,"high":70763.0,"low":70727.3,"close":70749.3},{"t":1773451740000,"open":70749.3,"high":70763.0,"low":70745.0,"close":70750.6},{"t":1773451800000,"open":70750.6,"high":70750.6,"low":70746.6,"close":70746.6},{"t":1773451860000,"open":70746.7,"high":70780.4,"low":70746.6,"close":70773.4},{"t":1773451920000,"open":70773.4,"high":70780.4,"low":70763.2,"close":70780.4},{"t":1773451980000,"open":70780.3,"high":70780.4,"low":70669.1,"close":70679.8},{"t":1773452040000,"open":70679.7,"high":70691.5,"low":70640.7,"close":70665.0},{"t":1773452100000,"open":70665.0,"high":70669.3,"low":70582.8,"close":70610.6},{"t":1773452160000,"open":70610.7,"high":70639.2,"low":70531.0,"close":70578.9},{"t":1773452220000,"open":70578.6,"high":70597.5,"low":70550.0,"close":70550.1},{"t":1773452280000,"open":70550.0,"high":70550.1,"low":70436.2,"close":70512.9},{"t":1773452340000,"open":70512.8,"high":70704.2,"low":70499.9,"close":70666.6},{"t":1773452400000,"open":70666.5,"high":70712.6,"low":70659.3,"close":70705.2},{"t":1773452460000,"open":70705.2,"high":70800.0,"low":70705.1,"close":70768.2},{"t":1773452520000,"open":70768.2,"high":70770.0,"low":70733.7,"close":70758.9},{"t":1773452580000,"open":70758.9,"high":70770.0,"low":70735.3,"close":70770.0},{"t":1773452640000,"open":70769.9,"high":70801.8,"low":70766.6,"close":70780.0},{"t":1773452700000,"open":70780.0,"high":70802.4,"low":70773.7,"close":70792.9},{"t":1773452760000,"open":70792.9,"high":70802.4,"low":70789.2,"close":70800.0},{"t":1773452820000,"open":70800.1,"high":70854.3,"low":70800.0,"close":70824.4},{"t":1773452880000,"open":70824.4,"high":70850.0,"low":70815.5,"close":70846.7},{"t":1773452940000,"open":70846.7,"high":70850.0,"low":70845.0,"close":70848.1},{"t":1773453000000,"open":70848.0,"high":70851.5,"low":70848.0,"close":70849.9},{"t":1773453060000,"open":70849.8,"high":70853.3,"low":70806.6,"close":70824.1},{"t":1773453120000,"open":70824.0,"high":70841.5,"low":70814.3,"close":70826.9},{"t":1773453180000,"open":70826.9,"high":70834.6,"low":70808.9,"close":70812.1},{"t":1773453240000,"open":70812.0,"high":70863.6,"low":70812.0,"close":70863.5},{"t":1773453300000,"open":70863.6,"high":70872.5,"low":70810.0,"close":70815.9},{"t":1773453360000,"open":70815.9,"high":70816.0,"low":70806.3,"close":70809.8},{"t":1773453420000,"open":70809.8,"high":70836.3,"low":70809.7,"close":70830.0},{"t":1773453480000,"open":70830.0,"high":70844.4,"low":70812.7,"close":70818.1},{"t":1773453540000,"open":70818.0,"high":70818.1,"low":70790.3,"close":70790.3},{"t":1773453600000,"open":70790.3,"high":70790.4,"low":70747.3,"close":70760.9},{"t":1773453660000,"open":70760.9,"high":70773.1,"low":70751.7,"close":70751.7},{"t":1773453720000,"open":70751.7,"high":70773.1,"low":70750.0,"close":70754.9},{"t":1773453780000,"open":70754.9,"high":70807.6,"low":70754.8,"close":70802.8},{"t":1773453840000,"open":70802.8,"high":70840.0,"low":70798.0,"close":70839.9},{"t":1773453900000,"open":70840.0,"high":70850.0,"low":70837.2,"close":70850.0},{"t":1773453960000,"open":70850.0,"high":70870.0,"low":70840.0,"close":70850.0},{"t":1773454020000,"open":70850.1,"high":70861.9,"low":70830.0,"close":70830.0},{"t":1773454080000,"open":70830.0,"high":70830.1,"low":70801.7,"close":70801.8},{"t":1773454140000,"open":70801.8,"high":70824.6,"low":70782.8,"close":70815.2},{"t":1773454200000,"open":70815.2,"high":70815.2,"low":70803.1,"close":70803.1},{"t":1773454260000,"open":70803.1,"high":70803.1,"low":70775.9,"close":70782.4},{"t":1773454320000,"open":70782.5,"high":70800.0,"low":70782.4,"close":70785.0},{"t":1773454380000,"open":70785.1,"high":70802.0,"low":70779.8,"close":70779.9},{"t":1773454440000,"open":70779.9,"high":70816.0,"low":70779.9,"close":70816.0},{"t":1773454500000,"open":70816.0,"high":70816.0,"low":70779.8,"close":70804.9},{"t":1773454560000,"open":70804.9,"high":70819.3,"low":70804.9,"close":70813.0},{"t":1773454620000,"open":70813.0,"high":70825.3,"low":70812.9,"close":70825.3},{"t":1773454680000,"open":70825.4,"high":70847.6,"low":70806.3,"close":70806.3},{"t":1773454740000,"open":70806.3,"high":70819.0,"low":70806.3,"close":70819.0},{"t":1773454800000,"open":70818.9,"high":70818.9,"low":70780.0,"close":70786.1},{"t":1773454860000,"open":70786.1,"high":70804.9,"low":70759.3,"close":70793.2},{"t":1773454920000,"open":70793.2,"high":70793.3,"low":70780.2,"close":70780.2},{"t":1773454980000,"open":70780.1,"high":70780.2,"low":70741.9,"close":70741.9},{"t":1773455040000,"open":70741.9,"high":70818.5,"low":70741.9,"close":70815.4},{"t":1773455100000,"open":70815.5,"high":70815.5,"low":70753.9,"close":70757.0},{"t":1773455160000,"open":70757.1,"high":70758.0,"low":70743.5,"close":70758.0},{"t":1773455220000,"open":70758.0,"high":70758.0,"low":70751.9,"close":70754.4},{"t":1773455280000,"open":70754.3,"high":70760.0,"low":70754.3,"close":70760.0},{"t":1773455340000,"open":70759.9,"high":70768.0,"low":70759.9,"close":70767.2},{"t":1773455400000,"open":70767.2,"high":70767.2,"low":70749.4,"close":70758.0},{"t":1773455460000,"open":70758.0,"high":70758.0,"low":70714.3,"close":70733.7},{"t":1773455520000,"open":70733.6,"high":70733.7,"low":70704.0,"close":70704.0},{"t":1773455580000,"open":70704.1,"high":70717.1,"low":70703.8,"close":70711.5},{"t":1773455640000,"open":70711.6,"high":70783.2,"low":70711.5,"close":70783.2},{"t":1773455700000,"open":70783.2,"high":70785.1,"low":70783.2,"close":70785.1},{"t":1773455760000,"open":70785.0,"high":70802.8,"low":70740.8,"close":70740.9},{"t":1773455820000,"open":70740.9,"high":70742.0,"low":70720.0,"close":70720.0},{"t":1773455880000,"open":70720.1,"high":70720.1,"low":70690.1,"close":70712.4},{"t":1773455940000,"open":70712.4,"high":70744.3,"low":70702.3,"close":70740.1},{"t":1773456000000,"open":70740.0,"high":70750.0,"low":70738.0,"close":70746.7},{"t":1773456060000,"open":70746.7,"high":70767.9,"low":70746.7,"close":70767.9},{"t":1773456120000,"open":70767.8,"high":70767.8,"low":70731.7,"close":70731.8},{"t":1773456180000,"open":70731.8,"high":70731.8,"low":70712.5,"close":70727.1},{"t":1773456240000,"open":70727.2,"high":70731.5,"low":70718.8,"close":70731.5},{"t":1773456300000,"open":70731.4,"high":70731.5,"low":70720.2,"close":70725.9},{"t":1773456360000,"open":70725.9,"high":70725.9,"low":70709.0,"close":70716.9},{"t":1773456420000,"open":70716.9,"high":70723.1,"low":70716.8,"close":70719.0},{"t":1773456480000,"open":70719.1,"high":70719.1,"low":70710.6,"close":70710.6},{"t":1773456540000,"open":70710.6,"high":70750.2,"low":70693.0,"close":70750.2},{"t":1773456600000,"open":70750.2,"high":70758.0,"low":70718.0,"close":70720.0},{"t":1773456660000,"open":70720.0,"high":70746.2,"low":70719.9,"close":70746.2},{"t":1773456720000,"open":70746.2,"high":70779.3,"low":70746.1,"close":70779.3},{"t":1773456780000,"open":70779.3,"high":70825.2,"low":70779.3,"close":70787.1},{"t":1773456840000,"open":70787.2,"high":70808.0,"low":70735.6,"close":70735.7},{"t":1773456900000,"open":70735.7,"high":70830.5,"low":70735.6,"close":70823.1},{"t":1773456960000,"open":70823.1,"high":70837.3,"low":70818.1,"close":70820.4},{"t":1773457020000,"open":70820.5,"high":70820.5,"low":70800.0,"close":70807.8},{"t":1773457080000,"open":70807.7,"high":70814.7,"low":70800.1,"close":70810.9},{"t":1773457140000,"open":70811.0,"high":70811.0,"low":70736.5,"close":70749.2},{"t":1773457200000,"open":70749.2,"high":70796.4,"low":70749.2,"close":70796.3},{"t":1773457260000,"open":70796.4,"high":70845.2,"low":70796.4,"close":70828.3},{"t":1773457320000,"open":70828.2,"high":70839.9,"low":70794.6,"close":70817.9},{"t":1773457380000,"open":70817.9,"high":70831.7,"low":70786.7,"close":70803.6},{"t":1773457440000,"open":70803.6,"high":70847.3,"low":70796.4,"close":70847.2},{"t":1773457500000,"open":70847.3,"high":70887.6,"low":70847.2,"close":70879.8},{"t":1773457560000,"open":70879.7,"high":70941.5,"low":70879.7,"close":70919.6},{"t":1773457620000,"open":70919.6,"high":70962.9,"low":70911.1,"close":70947.9},{"t":1773457680000,"open":70947.8,"high":70971.3,"low":70930.0,"close":70932.5},{"t":1773457740000,"open":70932.5,"high":70969.6,"low":70927.3,"close":70965.6},{"t":1773457800000,"open":70965.6,"high":70971.0,"low":70927.0,"close":70948.9},{"t":1773457860000,"open":70948.9,"high":70956.0,"low":70941.4,"close":70951.4},{"t":1773457920000,"open":70951.4,"high":70953.3,"low":70945.0,"close":70952.3},{"t":1773457980000,"open":70952.3,"high":70952.3,"low":70930.9,"close":70930.9},{"t":1773458040000,"open":70930.9,"high":70958.8,"low":70927.6,"close":70958.7},{"t":1773458100000,"open":70958.8,"high":70965.9,"low":70943.7,"close":70954.2},{"t":1773458160000,"open":70954.2,"high":71031.8,"low":70954.1,"close":70991.0},{"t":1773458220000,"open":70991.0,"high":71099.0,"low":70975.3,"close":71058.8},{"t":1773458280000,"open":71058.8,"high":71063.3,"low":71026.8,"close":71060.8},{"t":1773458340000,"open":71060.8,"high":71091.0,"low":70956.9,"close":70964.8},{"t":1773458400000,"open":70964.8,"high":70975.0,"low":70943.4,"close":70943.4},{"t":1773458460000,"open":70943.4,"high":70948.0,"low":70916.8,"close":70924.9},{"t":1773458520000,"open":70924.9,"high":70924.9,"low":70920.8,"close":70920.8},{"t":1773458580000,"open":70920.9,"high":70977.6,"low":70920.7,"close":70957.3},{"t":1773458640000,"open":70957.3,"high":70982.0,"low":70944.6,"close":70982.0},{"t":1773458700000,"open":70982.0,"high":71017.6,"low":70982.0,"close":71005.1},{"t":1773458760000,"open":71005.1,"high":71005.1,"low":70992.0,"close":70995.4},{"t":1773458820000,"open":70995.5,"high":71020.6,"low":70995.5,"close":71020.6},{"t":1773458880000,"open":71020.6,"high":71044.5,"low":71000.0,"close":71017.9},{"t":1773458940000,"open":71018.0,"high":71018.0,"low":70981.7,"close":71000.4},{"t":1773459000000,"open":71000.5,"high":71032.6,"low":71000.4,"close":71017.4},{"t":1773459060000,"open":71017.3,"high":71058.6,"low":71017.3,"close":71040.0},{"t":1773459120000,"open":71040.1,"high":71092.7,"low":71040.0,"close":71069.3},{"t":1773459180000,"open":71069.3,"high":71141.7,"low":71062.0,"close":71113.5},{"t":1773459240000,"open":71113.4,"high":71116.9,"low":71076.3,"close":71100.1},{"t":1773459300000,"open":71100.1,"high":71100.1,"low":71051.7,"close":71052.1},{"t":1773459360000,"open":71052.1,"high":71052.1,"low":71032.5,"close":71041.1},{"t":1773459420000,"open":71041.1,"high":71079.7,"low":71041.1,"close":71050.0},{"t":1773459480000,"open":71050.0,"high":71058.5,"low":71032.0,"close":71032.1},{"t":1773459540000,"open":71032.0,"high":71120.0,"low":71032.0,"close":71111.8},{"t":1773459600000,"open":71111.8,"high":71111.9,"low":71084.3,"close":71100.4},{"t":1773459660000,"open":71100.4,"high":71123.1,"low":71100.4,"close":71121.2},{"t":1773459720000,"open":71121.2,"high":71132.3,"low":71097.1,"close":71123.6},{"t":1773459780000,"open":71123.7,"high":71123.7,"low":71103.5,"close":71103.6},{"t":1773459840000,"open":71103.6,"high":71109.5,"low":71103.5,"close":71106.2},{"t":1773459900000,"open":71106.1,"high":71111.1,"low":71038.0,"close":71041.9},{"t":1773459960000,"open":71041.9,"high":71082.3,"low":71041.7,"close":71064.8},{"t":1773460020000,"open":71064.7,"high":71064.7,"low":71032.0,"close":71047.3},{"t":1773460080000,"open":71047.2,"high":71047.3,"low":71031.3,"close":71044.8},{"t":1773460140000,"open":71044.9,"high":71050.0,"low":71044.5,"close":71049.9},{"t":1773460200000,"open":71050.0,"high":71050.0,"low":71033.5,"close":71033.6},{"t":1773460260000,"open":71033.5,"high":71055.1,"low":71028.5,"close":71028.5},{"t":1773460320000,"open":71028.6,"high":71036.6,"low":71028.5,"close":71028.5},{"t":1773460380000,"open":71028.5,"high":71028.6,"low":71027.0,"close":71027.0},{"t":1773460440000,"open":71027.1,"high":71050.0,"low":71027.0,"close":71050.0},{"t":1773460500000,"open":71050.0,"high":71050.0,"low":71010.1,"close":71010.3},{"t":1773460560000,"open":71010.3,"high":71020.0,"low":71005.1,"close":71020.0},{"t":1773460620000,"open":71019.9,"high":71045.5,"low":71019.9,"close":71025.7},{"t":1773460680000,"open":71025.7,"high":71034.3,"low":71025.6,"close":71034.2},{"t":1773460740000,"open":71034.2,"high":71040.0,"low":71034.2,"close":71034.3},{"t":1773460800000,"open":71034.3,"high":71067.2,"low":71034.3,"close":71064.6},{"t":1773460860000,"open":71064.6,"high":71064.6,"low":71040.7,"close":71044.3},{"t":1773460920000,"open":71044.3,"high":71044.4,"low":71020.0,"close":71026.6},{"t":1773460980000,"open":71026.7,"high":71052.4,"low":71025.5,"close":71046.2},{"t":1773461040000,"open":71046.3,"high":71135.9,"low":71046.2,"close":71095.4},{"t":1773461100000,"open":71095.4,"high":71095.4,"low":71066.4,"close":71082.8},{"t":1773461160000,"open":71082.8,"high":71106.7,"low":71068.4,"close":71096.3},{"t":1773461220000,"open":71096.3,"high":71096.4,"low":71070.5,"close":71070.6},{"t":1773461280000,"open":71070.5,"high":71166.8,"low":71070.5,"close":71136.1},{"t":1773461340000,"open":71136.0,"high":71147.6,"low":71130.0,"close":71147.6},{"t":1773461400000,"open":71147.5,"high":71162.9,"low":71144.6,"close":71152.2},{"t":1773461460000,"open":71152.2,"high":71154.2,"low":71143.9,"close":71150.7},{"t":1773461520000,"open":71150.8,"high":71154.1,"low":71127.1,"close":71130.0},{"t":1773461580000,"open":71129.9,"high":71177.0,"low":71128.8,"close":71173.1},{"t":1773461640000,"open":71173.1,"high":71173.1,"low":71141.9,"close":71150.1},{"t":1773461700000,"open":71150.1,"high":71168.0,"low":71066.3,"close":71066.4},{"t":1773461760000,"open":71066.4,"high":71081.6,"low":71060.1,"close":71067.5},{"t":1773461820000,"open":71067.4,"high":71081.3,"low":71052.4,"close":71073.9},{"t":1773461880000,"open":71073.9,"high":71086.0,"low":71073.8,"close":71076.7},{"t":1773461940000,"open":71076.7,"high":71099.8,"low":71064.0,"close":71099.8},{"t":1773462000000,"open":71099.8,"high":71099.8,"low":71084.9,"close":71099.8},{"t":1773462060000,"open":71099.8,"high":71099.8,"low":71057.5,"close":71083.1},{"t":1773462120000,"open":71083.1,"high":71092.6,"low":71083.1,"close":71090.7},{"t":1773462180000,"open":71090.8,"high":71099.1,"low":71083.1,"close":71093.9},{"t":1773462240000,"open":71093.9,"high":71100.0,"low":71089.2,"close":71089.3},{"t":1773462300000,"open":71089.2,"high":71089.3,"low":71088.2,"close":71088.3},{"t":1773462360000,"open":71088.3,"high":71089.3,"low":71088.2,"close":71089.2},{"t":1773462420000,"open":71089.3,"high":71110.3,"low":71089.2,"close":71110.3},{"t":1773462480000,"open":71110.3,"high":71126.7,"low":71110.2,"close":71126.6},{"t":1773462540000,"open":71126.6,"high":71154.9,"low":71102.3,"close":71151.8},{"t":1773462600000,"open":71151.9,"high":71151.9,"low":71083.1,"close":71088.8},{"t":1773462660000,"open":71088.8,"high":71099.3,"low":71080.1,"close":71091.9},{"t":1773462720000,"open":71091.9,"high":71120.4,"low":71091.8,"close":71120.4},{"t":1773462780000,"open":71120.3,"high":71120.4,"low":71099.9,"close":71113.2},{"t":1773462840000,"open":71113.1,"high":71179.4,"low":71113.1,"close":71166.8},{"t":1773462900000,"open":71166.7,"high":71175.5,"low":71162.0,"close":71162.5},{"t":1773462960000,"open":71162.5,"high":71162.5,"low":71162.4,"close":71162.5},{"t":1773463020000,"open":71162.5,"high":71231.0,"low":71162.4,"close":71197.0},{"t":1773463080000,"open":71196.9,"high":71266.0,"low":71196.9,"close":71229.5},{"t":1773463140000,"open":71229.6,"high":71229.6,"low":71208.8,"close":71220.1},{"t":1773463200000,"open":71220.0,"high":71222.2,"low":71203.9,"close":71222.1},{"t":1773463260000,"open":71222.2,"high":71240.4,"low":71222.1,"close":71240.4},{"t":1773463320000,"open":71240.4,"high":71272.3,"low":71240.3,"close":71248.6},{"t":1773463380000,"open":71248.6,"high":71248.6,"low":71235.3,"close":71235.3},{"t":1773463440000,"open":71235.3,"high":71236.6,"low":71205.5,"close":71236.6},{"t":1773463500000,"open":71236.6,"high":71236.6,"low":71207.0,"close":71207.0},{"t":1773463560000,"open":71207.0,"high":71214.9,"low":71196.9,"close":71200.1},{"t":1773463620000,"open":71200.1,"high":71217.1,"low":71197.1,"close":71200.5},{"t":1773463680000,"open":71200.5,"high":71219.7,"low":71200.5,"close":71219.7},{"t":1773463740000,"open":71219.7,"high":71249.8,"low":71219.6,"close":71249.8},{"t":1773463800000,"open":71249.8,"high":71269.3,"low":71225.0,"close":71225.1},{"t":1773463860000,"open":71225.0,"high":71238.4,"low":71172.4,"close":71183.0},{"t":1773463920000,"open":71183.0,"high":71183.0,"low":71064.5,"close":71069.1},{"t":1773463980000,"open":71069.1,"high":71085.0,"low":71038.3,"close":71050.4},{"t":1773464040000,"open":71050.3,"high":71079.1,"low":71015.3,"close":71045.8},{"t":1773464100000,"open":71045.7,"high":71068.1,"low":71033.4,"close":71033.5},{"t":1773464160000,"open":71033.4,"high":71033.5,"low":70985.3,"close":71009.8},{"t":1773464220000,"open":71009.8,"high":71009.9,"low":70980.1,"close":70980.1},{"t":1773464280000,"open":70980.2,"high":71005.5,"low":70977.0,"close":70993.7},{"t":1773464340000,"open":70993.8,"high":71000.0,"low":70987.6,"close":70996.3},{"t":1773464400000,"open":70996.3,"high":71034.3,"low":70996.2,"close":71016.5},{"t":1773464460000,"open":71016.4,"high":71016.5,"low":71006.0,"close":71011.9},{"t":1773464520000,"open":71011.9,"high":71040.8,"low":71011.9,"close":71031.6},{"t":1773464580000,"open":71031.6,"high":71039.0,"low":71007.9,"close":71021.5},{"t":1773464640000,"open":71021.6,"high":71044.7,"low":70979.8,"close":70979.8},{"t":1773464700000,"open":70979.8,"high":70991.2,"low":70949.5,"close":70958.2},{"t":1773464760000,"open":70958.2,"high":70984.0,"low":70935.4,"close":70983.6},{"t":1773464820000,"open":70983.5,"high":71086.9,"low":70983.5,"close":71074.0},{"t":1773464880000,"open":71074.0,"high":71076.7,"low":71064.0,"close":71064.1},{"t":1773464940000,"open":71064.0,"high":71064.1,"low":71044.0,"close":71064.1},{"t":1773465000000,"open":71064.1,"high":71072.8,"low":71060.3,"close":71072.0},{"t":1773465060000,"open":71071.9,"high":71096.4,"low":71051.0,"close":71051.1},{"t":1773465120000,"open":71051.1,"high":71060.3,"low":71044.2,"close":71060.2},{"t":1773465180000,"open":71060.3,"high":71070.4,"low":71060.2,"close":71061.6},{"t":1773465240000,"open":71061.6,"high":71071.1,"low":71052.8,"close":71070.1},{"t":1773465300000,"open":71070.1,"high":71073.0,"low":71052.0,"close":71055.1},{"t":1773465360000,"open":71055.0,"high":71066.1,"low":71055.0,"close":71055.8},{"t":1773465420000,"open":71055.8,"high":71055.8,"low":71013.5,"close":71014.5},{"t":1773465480000,"open":71014.5,"high":71050.7,"low":71014.4,"close":71033.5},{"t":1773465540000,"open":71033.5,"high":71075.1,"low":71033.4,"close":71075.0},{"t":1773465600000,"open":71075.1,"high":71075.1,"low":71056.8,"close":71056.9},{"t":1773465660000,"open":71056.9,"high":71085.8,"low":71056.8,"close":71073.5},{"t":1773465720000,"open":71073.5,"high":71080.9,"low":71067.9,"close":71073.7},{"t":1773465780000,"open":71073.6,"high":71109.7,"low":71073.6,"close":71083.1},{"t":1773465840000,"open":71083.2,"high":71119.0,"low":71062.0,"close":71062.0},{"t":1773465900000,"open":71062.0,"high":71090.0,"low":71062.0,"close":71090.0},{"t":1773465960000,"open":71090.1,"high":71105.9,"low":71090.1,"close":71092.0},{"t":1773466020000,"open":71091.8,"high":71091.8,"low":71081.7,"close":71081.7},{"t":1773466080000,"open":71081.8,"high":71081.8,"low":71073.0,"close":71081.8},{"t":1773466140000,"open":71081.8,"high":71090.1,"low":71066.6,"close":71076.3},{"t":1773466200000,"open":71076.2,"high":71082.9,"low":71061.2,"close":71061.2},{"t":1773466260000,"open":71061.3,"high":71061.3,"low":71014.6,"close":71018.3},{"t":1773466320000,"open":71018.4,"high":71034.4,"low":71018.3,"close":71020.7},{"t":1773466380000,"open":71020.7,"high":71020.8,"low":70921.8,"close":70927.9},{"t":1773466440000,"open":70927.9,"high":70931.0,"low":70911.1,"close":70925.3},{"t":1773466500000,"open":70925.4,"high":70946.5,"low":70924.1,"close":70930.7},{"t":1773466560000,"open":70930.7,"high":70949.5,"low":70871.1,"close":70949.5},{"t":1773466620000,"open":70949.4,"high":70958.1,"low":70922.3,"close":70938.6},{"t":1773466680000,"open":70938.6,"high":70938.6,"low":70909.3,"close":70917.0},{"t":1773466740000,"open":70916.9,"high":70971.4,"low":70916.9,"close":70962.8},{"t":1773466800000,"open":70962.9,"high":70962.9,"low":70924.4,"close":70944.9},{"t":1773466860000,"open":70945.0,"high":70958.0,"low":70932.7,"close":70932.7},{"t":1773466920000,"open":70932.8,"high":70932.8,"low":70902.9,"close":70918.4},{"t":1773466980000,"open":70918.4,"high":70934.4,"low":70918.4,"close":70934.3},{"t":1773467040000,"open":70934.4,"high":70964.1,"low":70934.4,"close":70962.1},{"t":1773467100000,"open":70962.1,"high":70962.2,"low":70935.2,"close":70959.4},{"t":1773467160000,"open":70959.3,"high":70980.0,"low":70956.0,"close":70969.2},{"t":1773467220000,"open":70969.2,"high":70976.4,"low":70962.7,"close":70963.3},{"t":1773467280000,"open":70963.2,"high":70975.0,"low":70963.2,"close":70965.0},{"t":1773467340000,"open":70965.0,"high":70985.3,"low":70944.0,"close":70983.1},{"t":1773467400000,"open":70983.1,"high":70985.2,"low":70965.0,"close":70965.1},{"t":1773467460000,"open":70965.0,"high":70965.1,"low":70952.6,"close":70952.7},{"t":1773467520000,"open":70952.6,"high":70985.3,"low":70952.6,"close":70967.5},{"t":1773467580000,"open":70967.4,"high":70978.1,"low":70954.9,"close":70978.1},{"t":1773467640000,"open":70978.0,"high":71004.8,"low":70969.8,"close":70969.9},{"t":1773467700000,"open":70969.8,"high":70978.8,"low":70960.7,"close":70978.7},{"t":1773467760000,"open":70978.8,"high":70978.8,"low":70957.3,"close":70960.3},{"t":1773467820000,"open":70960.3,"high":70965.5,"low":70957.3,"close":70957.3},{"t":1773467880000,"open":70957.3,"high":70974.9,"low":70957.3,"close":70970.8},{"t":1773467940000,"open":70970.8,"high":70986.0,"low":70970.8,"close":70980.7},{"t":1773468000000,"open":70980.7,"high":70980.7,"low":70932.9,"close":70938.2},{"t":1773468060000,"open":70938.2,"high":70938.2,"low":70908.1,"close":70909.8},{"t":1773468120000,"open":70909.7,"high":70938.8,"low":70909.7,"close":70922.8},{"t":1773468180000,"open":70922.9,"high":70928.1,"low":70900.0,"close":70900.0},{"t":1773468240000,"open":70900.0,"high":70900.1,"low":70882.3,"close":70882.4},{"t":1773468300000,"open":70882.4,"high":70924.1,"low":70882.3,"close":70904.0},{"t":1773468360000,"open":70904.0,"high":70913.5,"low":70904.0,"close":70906.5},{"t":1773468420000,"open":70906.4,"high":70913.5,"low":70886.5,"close":70886.5},{"t":1773468480000,"open":70886.6,"high":70900.0,"low":70886.4,"close":70899.8},{"t":1773468540000,"open":70899.9,"high":70921.9,"low":70899.9,"close":70902.9},{"t":1773468600000,"open":70902.8,"high":70902.9,"low":70884.7,"close":70892.9},{"t":1773468660000,"open":70893.0,"high":70899.3,"low":70863.1,"close":70867.8},{"t":1773468720000,"open":70867.8,"high":70869.4,"low":70858.6,"close":70858.6},{"t":1773468780000,"open":70858.7,"high":70877.1,"low":70858.6,"close":70873.5},{"t":1773468840000,"open":70873.6,"high":70892.9,"low":70873.5,"close":70883.1},{"t":1773468900000,"open":70883.1,"high":70883.2,"low":70856.0,"close":70856.0},{"t":1773468960000,"open":70856.1,"high":70863.4,"low":70769.4,"close":70800.0},{"t":1773469020000,"open":70800.0,"high":70813.9,"low":70757.4,"close":70781.4},{"t":1773469080000,"open":70781.5,"high":70795.4,"low":70750.0,"close":70792.3},{"t":1773469140000,"open":70792.4,"high":70814.2,"low":70790.0,"close":70790.1},{"t":1773469200000,"open":70790.1,"high":70797.6,"low":70731.4,"close":70780.1},{"t":1773469260000,"open":70780.1,"high":70800.0,"low":70766.6,"close":70800.0},{"t":1773469320000,"open":70800.0,"high":70815.5,"low":70800.0,"close":70811.3},{"t":1773469380000,"open":70811.3,"high":70833.1,"low":70798.5,"close":70798.6},{"t":1773469440000,"open":70798.5,"high":70798.5,"low":70750.3,"close":70754.3},{"t":1773469500000,"open":70754.3,"high":70761.8,"low":70716.6,"close":70717.0},{"t":1773469560000,"open":70717.0,"high":70717.2,"low":70643.1,"close":70675.4},{"t":1773469620000,"open":70675.4,"high":70693.6,"low":70665.9,"close":70676.9},{"t":1773469680000,"open":70676.8,"high":70697.7,"low":70676.8,"close":70697.5},{"t":1773469740000,"open":70697.6,"high":70697.6,"low":70664.2,"close":70669.9},{"t":1773469800000,"open":70669.8,"high":70675.6,"low":70655.7,"close":70666.9},{"t":1773469860000,"open":70666.8,"high":70697.8,"low":70666.8,"close":70697.7},{"t":1773469920000,"open":70697.8,"high":70709.2,"low":70664.3,"close":70681.0},{"t":1773469980000,"open":70680.9,"high":70681.0,"low":70655.6,"close":70655.6},{"t":1773470040000,"open":70655.6,"high":70655.7,"low":70587.0,"close":70621.1},{"t":1773470100000,"open":70621.1,"high":70659.1,"low":70603.9,"close":70658.0},{"t":1773470160000,"open":70658.0,"high":70685.4,"low":70625.0,"close":70626.9},{"t":1773470220000,"open":70626.7,"high":70626.7,"low":70568.1,"close":70583.1},{"t":1773470280000,"open":70582.8,"high":70589.4,"low":70488.0,"close":70488.0},{"t":1773470340000,"open":70488.1,"high":70525.6,"low":70476.0,"close":70500.1},{"t":1773470400000,"open":70500.1,"high":70571.5,"low":70256.0,"close":70441.2},{"t":1773470460000,"open":70441.2,"high":70449.9,"low":70367.4,"close":70391.8},{"t":1773470520000,"open":70391.9,"high":70419.4,"low":70378.4,"close":70385.7},{"t":1773470580000,"open":70385.7,"high":70448.1,"low":70385.6,"close":70437.6},{"t":1773470640000,"open":70437.6,"high":70437.6,"low":70395.7,"close":70420.6},{"t":1773470700000,"open":70420.7,"high":70470.5,"low":70383.2,"close":70449.4},{"t":1773470760000,"open":70449.5,"high":70552.7,"low":70432.8,"close":70519.7},{"t":1773470820000,"open":70519.8,"high":70631.9,"low":70519.8,"close":70594.4},{"t":1773470880000,"open":70594.4,"high":70650.0,"low":70542.4,"close":70574.5},{"t":1773470940000,"open":70574.5,"high":70631.8,"low":70563.1,"close":70594.3},{"t":1773471000000,"open":70594.3,"high":70644.5,"low":70584.2,"close":70584.8},{"t":1773471060000,"open":70584.6,"high":70638.1,"low":70581.1,"close":70608.9},{"t":1773471120000,"open":70608.9,"high":70640.7,"low":70602.0,"close":70623.3},{"t":1773471180000,"open":70623.2,"high":70623.3,"low":70603.0,"close":70604.4},{"t":1773471240000,"open":70604.4,"high":70615.2,"low":70580.0,"close":70580.0},{"t":1773471300000,"open":70580.0,"high":70648.8,"low":70578.1,"close":70630.0},{"t":1773471360000,"open":70630.0,"high":70650.4,"low":70629.9,"close":70650.4},{"t":1773471420000,"open":70650.4,"high":70655.0,"low":70615.4,"close":70619.5},{"t":1773471480000,"open":70619.6,"high":70621.9,"low":70591.3,"close":70597.2},{"t":1773471540000,"open":70597.1,"high":70627.3,"low":70584.5,"close":70591.9},{"t":1773471600000,"open":70591.9,"high":70646.2,"low":70557.4,"close":70633.7},{"t":1773471660000,"open":70633.7,"high":70676.8,"low":70632.8,"close":70634.8},{"t":1773471720000,"open":70634.8,"high":70634.8,"low":70610.6,"close":70619.0},{"t":1773471780000,"open":70619.0,"high":70648.8,"low":70618.9,"close":70627.6},{"t":1773471840000,"open":70627.6,"high":70630.9,"low":70622.6,"close":70622.6},{"t":1773471900000,"open":70622.7,"high":70622.7,"low":70561.0,"close":70578.5},{"t":1773471960000,"open":70578.6,"high":70603.3,"low":70556.3,"close":70600.8},{"t":1773472020000,"open":70600.8,"high":70612.8,"low":70583.4,"close":70583.4},{"t":1773472080000,"open":70583.1,"high":70610.2,"low":70583.0,"close":70599.7},{"t":1773472140000,"open":70599.7,"high":70661.7,"low":70599.7,"close":70650.3},{"t":1773472200000,"open":70650.3,"high":70680.7,"low":70650.2,"close":70656.4},{"t":1773472260000,"open":70656.3,"high":70685.5,"low":70625.3,"close":70675.8},{"t":1773472320000,"open":70675.9,"high":70682.0,"low":70658.5,"close":70675.2},{"t":1773472380000,"open":70675.2,"high":70686.4,"low":70663.2,"close":70686.4},{"t":1773472440000,"open":70686.4,"high":70686.4,"low":70663.2,"close":70667.7},{"t":1773472500000,"open":70667.7,"high":70668.2,"low":70629.6,"close":70629.7},{"t":1773472560000,"open":70629.7,"high":70639.0,"low":70618.3,"close":70639.0},{"t":1773472620000,"open":70639.0,"high":70649.3,"low":70638.2,"close":70644.5},{"t":1773472680000,"open":70644.5,"high":70655.7,"low":70644.5,"close":70655.6},{"t":1773472740000,"open":70655.7,"high":70666.8,"low":70635.0,"close":70635.1},{"t":1773472800000,"open":70635.1,"high":70635.1,"low":70619.5,"close":70620.4},{"t":1773472860000,"open":70620.4,"high":70620.5,"low":70591.5,"close":70606.6},{"t":1773472920000,"open":70606.7,"high":70606.7,"low":70577.7,"close":70590.4},{"t":1773472980000,"open":70590.3,"high":70590.4,"low":70518.0,"close":70554.4},{"t":1773473040000,"open":70554.3,"high":70557.6,"low":70507.5,"close":70549.9},{"t":1773473100000,"open":70549.9,"high":70570.1,"low":70549.9,"close":70567.6},{"t":1773473160000,"open":70568.0,"high":70583.5,"low":70567.9,"close":70583.5},{"t":1773473220000,"open":70583.5,"high":70635.8,"low":70583.4,"close":70621.4},{"t":1773473280000,"open":70621.4,"high":70644.7,"low":70621.3,"close":70629.4},{"t":1773473340000,"open":70629.4,"high":70649.6,"low":70618.3,"close":70649.6},{"t":1773473400000,"open":70649.6,"high":70688.0,"low":70649.5,"close":70685.1},{"t":1773473460000,"open":70685.2,"high":70688.0,"low":70668.4,"close":70688.0},{"t":1773473520000,"open":70688.0,"high":70706.0,"low":70659.0,"close":70659.1},{"t":1773473580000,"open":70659.0,"high":70659.1,"low":70626.3,"close":70650.0},{"t":1773473640000,"open":70650.0,"high":70657.9,"low":70623.0,"close":70632.7},{"t":1773473700000,"open":70632.8,"high":70632.8,"low":70567.8,"close":70577.9},{"t":1773473760000,"open":70578.0,"high":70578.0,"low":70511.1,"close":70527.8},{"t":1773473820000,"open":70527.9,"high":70527.9,"low":70483.0,"close":70527.6},{"t":1773473880000,"open":70527.7,"high":70543.8,"low":70513.8,"close":70530.4},{"t":1773473940000,"open":70530.4,"high":70552.7,"low":70530.3,"close":70548.7},{"t":1773474000000,"open":70548.7,"high":70548.7,"low":70522.7,"close":70545.5},{"t":1773474060000,"open":70545.6,"high":70545.6,"low":70444.0,"close":70484.9},{"t":1773474120000,"open":70485.0,"high":70530.4,"low":70480.7,"close":70530.4},{"t":1773474180000,"open":70530.3,"high":70530.4,"low":70492.7,"close":70492.7},{"t":1773474240000,"open":70492.8,"high":70518.4,"low":70492.7,"close":70509.2},{"t":1773474300000,"open":70509.3,"high":70509.3,"low":70446.0,"close":70463.5},{"t":1773474360000,"open":70463.5,"high":70499.4,"low":70444.0,"close":70482.1},{"t":1773474420000,"open":70482.1,"high":70497.2,"low":70473.9,"close":70497.2},{"t":1773474480000,"open":70497.2,"high":70497.2,"low":70470.2,"close":70490.7},{"t":1773474540000,"open":70490.6,"high":70510.3,"low":70486.2,"close":70493.7},{"t":1773474600000,"open":70493.7,"high":70533.9,"low":70479.1,"close":70533.9},{"t":1773474660000,"open":70533.9,"high":70539.9,"low":70507.0,"close":70539.9},{"t":1773474720000,"open":70539.9,"high":70539.9,"low":70507.2,"close":70521.0},{"t":1773474780000,"open":70521.0,"high":70564.8,"low":70520.9,"close":70530.4},{"t":1773474840000,"open":70530.4,"high":70555.0,"low":70481.0,"close":70481.0},{"t":1773474900000,"open":70481.1,"high":70561.2,"low":70481.0,"close":70561.2},{"t":1773474960000,"open":70561.1,"high":70561.2,"low":70536.0,"close":70553.8},{"t":1773475020000,"open":70553.8,"high":70593.9,"low":70547.9,"close":70586.8},{"t":1773475080000,"open":70586.8,"high":70586.8,"low":70558.2,"close":70558.2},{"t":1773475140000,"open":70558.3,"high":70574.1,"low":70536.9,"close":70565.6},{"t":1773475200000,"open":70565.6,"high":70565.6,"low":70524.7,"close":70540.0},{"t":1773475260000,"open":70539.9,"high":70565.7,"low":70539.9,"close":70565.7},{"t":1773475320000,"open":70565.6,"high":70591.1,"low":70565.6,"close":70572.0},{"t":1773475380000,"open":70572.1,"high":70585.4,"low":70567.4,"close":70574.1},{"t":1773475440000,"open":70574.0,"high":70585.0,"low":70552.2,"close":70585.0},{"t":1773475500000,"open":70584.9,"high":70629.0,"low":70584.9,"close":70604.1},{"t":1773475560000,"open":70604.1,"high":70619.2,"low":70604.1,"close":70616.0},{"t":1773475620000,"open":70616.1,"high":70647.8,"low":70611.8,"close":70626.6},{"t":1773475680000,"open":70626.6,"high":70636.5,"low":70626.6,"close":70636.5},{"t":1773475740000,"open":70636.5,"high":70641.0,"low":70585.5,"close":70588.0},{"t":1773475800000,"open":70587.9,"high":70606.2,"low":70587.9,"close":70606.2},{"t":1773475860000,"open":70606.2,"high":70629.2,"low":70598.4,"close":70614.5},{"t":1773475920000,"open":70614.6,"high":70629.2,"low":70604.3,"close":70627.1},{"t":1773475980000,"open":70627.2,"high":70642.8,"low":70622.3,"close":70642.8},{"t":1773476040000,"open":70642.7,"high":70672.0,"low":70642.7,"close":70661.9},{"t":1773476100000,"open":70661.8,"high":70672.9,"low":70624.8,"close":70628.7},{"t":1773476160000,"open":70628.7,"high":70629.2,"low":70612.9,"close":70625.0},{"t":1773476220000,"open":70625.0,"high":70641.3,"low":70600.0,"close":70600.0},{"t":1773476280000,"open":70600.1,"high":70600.1,"low":70577.0,"close":70585.1},{"t":1773476340000,"open":70585.2,"high":70585.2,"low":70557.7,"close":70575.4},{"t":1773476400000,"open":70575.3,"high":70589.4,"low":70550.0,"close":70571.3},{"t":1773476460000,"open":70571.4,"high":70600.0,"low":70571.3,"close":70599.9},{"t":1773476520000,"open":70599.9,"high":70638.5,"low":70599.9,"close":70619.7},{"t":1773476580000,"open":70619.7,"high":70644.5,"low":70619.7,"close":70641.5},{"t":1773476640000,"open":70641.6,"high":70650.0,"low":70632.1,"close":70632.2},{"t":1773476700000,"open":70632.2,"high":70632.2,"low":70626.0,"close":70626.0},{"t":1773476760000,"open":70626.1,"high":70638.4,"low":70626.0,"close":70638.4},{"t":1773476820000,"open":70638.4,"high":70649.4,"low":70637.9,"close":70638.0},{"t":1773476880000,"open":70637.9,"high":70638.0,"low":70610.5,"close":70623.7},{"t":1773476940000,"open":70623.8,"high":70653.0,"low":70616.0,"close":70636.9},{"t":1773477000000,"open":70636.9,"high":70652.4,"low":70630.0,"close":70639.1},{"t":1773477060000,"open":70639.1,"high":70639.2,"low":70589.6,"close":70613.1},{"t":1773477120000,"open":70613.1,"high":70627.0,"low":70609.1,"close":70612.7},{"t":1773477180000,"open":70612.7,"high":70617.9,"low":70607.2,"close":70617.8},{"t":1773477240000,"open":70617.9,"high":70643.8,"low":70617.8,"close":70643.7},{"t":1773477300000,"open":70643.8,"high":70643.8,"low":70616.3,"close":70616.4},{"t":1773477360000,"open":70616.4,"high":70616.4,"low":70598.2,"close":70598.2},{"t":1773477420000,"open":70598.2,"high":70614.6,"low":70559.1,"close":70571.7},{"t":1773477480000,"open":70571.7,"high":70589.3,"low":70542.4,"close":70577.8},{"t":1773477540000,"open":70577.9,"high":70596.7,"low":70570.4,"close":70574.2},{"t":1773477600000,"open":70574.2,"high":70574.3,"low":70533.3,"close":70535.0},{"t":1773477660000,"open":70535.1,"high":70571.0,"low":70535.1,"close":70555.7},{"t":1773477720000,"open":70555.7,"high":70582.2,"low":70532.9,"close":70534.3},{"t":1773477780000,"open":70534.3,"high":70536.9,"low":70530.6,"close":70534.2},{"t":1773477840000,"open":70534.1,"high":70534.2,"low":70516.1,"close":70519.4},{"t":1773477900000,"open":70519.5,"high":70543.9,"low":70519.4,"close":70535.2},{"t":1773477960000,"open":70535.3,"high":70561.3,"low":70535.2,"close":70561.3},{"t":1773478020000,"open":70561.3,"high":70561.3,"low":70520.9,"close":70532.4},{"t":1773478080000,"open":70532.4,"high":70543.1,"low":70525.8,"close":70525.8},{"t":1773478140000,"open":70525.8,"high":70549.6,"low":70514.0,"close":70514.0},{"t":1773478200000,"open":70514.1,"high":70521.4,"low":70499.9,"close":70499.9},{"t":1773478260000,"open":70499.9,"high":70529.8,"low":70495.0,"close":70529.8},{"t":1773478320000,"open":70529.9,"high":70529.9,"low":70514.4,"close":70518.3},{"t":1773478380000,"open":70518.2,"high":70537.3,"low":70518.2,"close":70537.3},{"t":1773478440000,"open":70537.2,"high":70557.2,"low":70537.2,"close":70553.1},{"t":1773478500000,"open":70553.1,"high":70553.1,"low":70526.8,"close":70534.1},{"t":1773478560000,"open":70534.1,"high":70547.8,"low":70534.0,"close":70542.0},{"t":1773478620000,"open":70542.1,"high":70542.1,"low":70526.9,"close":70528.5},{"t":1773478680000,"open":70528.6,"high":70542.2,"low":70528.6,"close":70542.2},{"t":1773478740000,"open":70542.2,"high":70560.1,"low":70525.4,"close":70550.6},{"t":1773478800000,"open":70550.6,"high":70572.2,"low":70522.2,"close":70565.8},{"t":1773478860000,"open":70565.8,"high":70571.4,"low":70560.0,"close":70560.1},{"t":1773478920000,"open":70560.0,"high":70591.5,"low":70560.0,"close":70577.2},{"t":1773478980000,"open":70577.2,"high":70613.6,"low":70577.1,"close":70595.9},{"t":1773479040000,"open":70595.9,"high":70649.4,"low":70595.8,"close":70645.1},{"t":1773479100000,"open":70645.1,"high":70681.0,"low":70645.0,"close":70651.1},{"t":1773479160000,"open":70651.0,"high":70651.1,"low":70626.5,"close":70626.5},{"t":1773479220000,"open":70626.5,"high":70661.6,"low":70626.5,"close":70647.5},{"t":1773479280000,"open":70647.6,"high":70657.6,"low":70647.5,"close":70647.7},{"t":1773479340000,"open":70647.8,"high":70661.1,"low":70647.5,"close":70661.1},{"t":1773479400000,"open":70661.1,"high":70661.1,"low":70630.6,"close":70630.7},{"t":1773479460000,"open":70630.7,"high":70651.7,"low":70626.5,"close":70651.6},{"t":1773479520000,"open":70651.6,"high":70651.6,"low":70626.5,"close":70626.5},{"t":1773479580000,"open":70626.6,"high":70641.6,"low":70626.5,"close":70641.5},{"t":1773479640000,"open":70641.6,"high":70665.1,"low":70641.5,"close":70665.1},{"t":1773479700000,"open":70665.0,"high":70665.1,"low":70630.1,"close":70630.1},{"t":1773479760000,"open":70630.1,"high":70630.2,"low":70596.2,"close":70599.6},{"t":1773479820000,"open":70599.6,"high":70620.8,"low":70599.6,"close":70620.6},{"t":1773479880000,"open":70620.6,"high":70620.7,"low":70605.0,"close":70605.0},{"t":1773479940000,"open":70605.0,"high":70707.0,"low":70588.0,"close":70668.6},{"t":1773480000000,"open":70668.6,"high":70668.7,"low":70635.4,"close":70635.4},{"t":1773480060000,"open":70635.4,"high":70635.5,"low":70616.8,"close":70619.4},{"t":1773480120000,"open":70619.5,"high":70620.9,"low":70613.8,"close":70620.9},{"t":1773480180000,"open":70620.9,"high":70630.9,"low":70620.9,"close":70628.8},{"t":1773480240000,"open":70628.8,"high":70668.1,"low":70615.2,"close":70659.0},{"t":1773480300000,"open":70659.1,"high":70669.8,"low":70653.3,"close":70669.8},{"t":1773480360000,"open":70669.8,"high":70669.8,"low":70641.7,"close":70641.7},{"t":1773480420000,"open":70641.7,"high":70657.5,"low":70641.7,"close":70651.1},{"t":1773480480000,"open":70651.1,"high":70651.1,"low":70617.2,"close":70617.3},{"t":1773480540000,"open":70617.3,"high":70656.5,"low":70613.5,"close":70649.6},{"t":1773480600000,"open":70649.6,"high":70649.6,"low":70624.4,"close":70624.4},{"t":1773480660000,"open":70624.4,"high":70634.3,"low":70620.5,"close":70634.3},{"t":1773480720000,"open":70634.3,"high":70637.3,"low":70494.4,"close":70552.1},{"t":1773480780000,"open":70552.1,"high":70559.2,"low":70543.2,"close":70548.6},{"t":1773480840000,"open":70548.5,"high":70557.3,"low":70544.4,"close":70546.3},{"t":1773480900000,"open":70546.4,"high":70565.9,"low":70521.0,"close":70529.9},{"t":1773480960000,"open":70529.9,"high":70567.7,"low":70529.9,"close":70562.6},{"t":1773481020000,"open":70562.5,"high":70578.6,"low":70562.5,"close":70578.6},{"t":1773481080000,"open":70578.5,"high":70586.8,"low":70578.5,"close":70586.8},{"t":1773481140000,"open":70586.7,"high":70595.1,"low":70532.6,"close":70586.5},{"t":1773481200000,"open":70586.4,"high":70586.4,"low":70567.7,"close":70567.7},{"t":1773481260000,"open":70567.7,"high":70567.8,"low":70567.6,"close":70567.7},{"t":1773481320000,"open":70567.6,"high":70570.7,"low":70560.0,"close":70570.7},{"t":1773481380000,"open":70570.7,"high":70575.8,"low":70570.6,"close":70575.8},{"t":1773481440000,"open":70575.7,"high":70582.5,"low":70575.7,"close":70582.5},{"t":1773481500000,"open":70582.4,"high":70582.5,"low":70550.8,"close":70550.9},{"t":1773481560000,"open":70550.8,"high":70555.8,"low":70532.9,"close":70542.1},{"t":1773481620000,"open":70542.1,"high":70542.2,"low":70455.0,"close":70457.5},{"t":1773481680000,"open":70457.5,"high":70457.5,"low":70360.0,"close":70393.0},{"t":1773481740000,"open":70393.0,"high":70442.3,"low":70388.2,"close":70414.6},{"t":1773481800000,"open":70414.5,"high":70443.8,"low":70414.5,"close":70443.4},{"t":1773481860000,"open":70443.5,"high":70583.6,"low":70441.0,"close":70530.8},{"t":1773481920000,"open":70530.8,"high":70531.9,"low":70497.0,"close":70504.0},{"t":1773481980000,"open":70504.0,"high":70504.1,"low":70478.9,"close":70492.2},{"t":1773482040000,"open":70492.2,"high":70495.0,"low":70472.1,"close":70472.2},{"t":1773482100000,"open":70472.2,"high":70504.2,"low":70472.1,"close":70504.1},{"t":1773482160000,"open":70504.2,"high":70514.0,"low":70504.0,"close":70514.0},{"t":1773482220000,"open":70514.0,"high":70514.0,"low":70485.8,"close":70494.0},{"t":1773482280000,"open":70494.0,"high":70517.2,"low":70492.5,"close":70492.6},{"t":1773482340000,"open":70492.5,"high":70496.1,"low":70474.6,"close":70474.7},{"t":1773482400000,"open":70474.7,"high":70509.0,"low":70464.1,"close":70466.2},{"t":1773482460000,"open":70466.2,"high":70500.0,"low":70446.2,"close":70499.8},{"t":1773482520000,"open":70499.9,"high":70499.9,"low":70471.9,"close":70478.0},{"t":1773482580000,"open":70477.9,"high":70492.1,"low":70477.9,"close":70492.0},{"t":1773482640000,"open":70492.1,"high":70506.3,"low":70480.5,"close":70480.6},{"t":1773482700000,"open":70480.5,"high":70515.0,"low":70480.5,"close":70514.9},{"t":1773482760000,"open":70514.9,"high":70518.0,"low":70505.3,"close":70505.8},{"t":1773482820000,"open":70505.8,"high":70525.0,"low":70505.7,"close":70511.7},{"t":1773482880000,"open":70511.6,"high":70511.7,"low":70490.0,"close":70490.1},{"t":1773482940000,"open":70490.0,"high":70500.0,"low":70480.0,"close":70499.2},{"t":1773483000000,"open":70499.2,"high":70516.9,"low":70499.2,"close":70516.8},{"t":1773483060000,"open":70516.9,"high":70530.0,"low":70516.8,"close":70524.9},{"t":1773483120000,"open":70525.0,"high":70525.0,"low":70465.8,"close":70471.4},{"t":1773483180000,"open":70471.4,"high":70474.3,"low":70438.3,"close":70474.3},{"t":1773483240000,"open":70474.3,"high":70510.1,"low":70474.2,"close":70510.1},{"t":1773483300000,"open":70510.0,"high":70510.1,"low":70471.4,"close":70477.2},{"t":1773483360000,"open":70477.2,"high":70481.6,"low":70420.8,"close":70426.0},{"t":1773483420000,"open":70426.0,"high":70455.8,"low":70422.7,"close":70444.5},{"t":1773483480000,"open":70444.6,"high":70445.7,"low":70427.2,"close":70440.7},{"t":1773483540000,"open":70440.7,"high":70449.8,"low":70425.7,"close":70432.9},{"t":1773483600000,"open":70432.9,"high":70444.6,"low":70420.8,"close":70427.6},{"t":1773483660000,"open":70427.7,"high":70442.5,"low":70410.0,"close":70425.7},{"t":1773483720000,"open":70425.8,"high":70459.5,"low":70425.7,"close":70455.2},{"t":1773483780000,"open":70455.3,"high":70455.3,"low":70441.4,"close":70448.9},{"t":1773483840000,"open":70448.8,"high":70448.9,"low":70425.0,"close":70425.1},{"t":1773483900000,"open":70425.0,"high":70435.0,"low":70404.0,"close":70404.0},{"t":1773483960000,"open":70404.0,"high":70410.0,"low":70404.0,"close":70408.8},{"t":1773484020000,"open":70408.9,"high":70430.0,"low":70408.8,"close":70427.3},{"t":1773484080000,"open":70427.2,"high":70431.1,"low":70406.3,"close":70406.3},{"t":1773484140000,"open":70406.3,"high":70450.1,"low":70384.4,"close":70431.9},{"t":1773484200000,"open":70432.0,"high":70432.0,"low":70407.8,"close":70421.3},{"t":1773484260000,"open":70421.4,"high":70437.0,"low":70416.5,"close":70428.1},{"t":1773484320000,"open":70428.1,"high":70428.1,"low":70383.0,"close":70383.9},{"t":1773484380000,"open":70384.0,"high":70394.0,"low":70350.0,"close":70377.6},{"t":1773484440000,"open":70377.6,"high":70453.8,"low":70359.8,"close":70444.3},{"t":1773484500000,"open":70444.3,"high":70444.3,"low":70398.0,"close":70401.9},{"t":1773484560000,"open":70402.0,"high":70428.1,"low":70401.9,"close":70428.1},{"t":1773484620000,"open":70428.1,"high":70448.3,"low":70402.4,"close":70402.5},{"t":1773484680000,"open":70402.5,"high":70427.9,"low":70402.4,"close":70417.7},{"t":1773484740000,"open":70417.6,"high":70450.2,"low":70417.6,"close":70450.2},{"t":1773484800000,"open":70450.2,"high":70476.1,"low":70441.1,"close":70470.2},{"t":1773484860000,"open":70470.2,"high":70517.7,"low":70470.1,"close":70480.4},{"t":1773484920000,"open":70480.4,"high":70495.8,"low":70471.2,"close":70490.1},{"t":1773484980000,"open":70490.1,"high":70518.6,"low":70490.1,"close":70491.7},{"t":1773485040000,"open":70491.6,"high":70516.0,"low":70470.0,"close":70479.8},{"t":1773485100000,"open":70479.7,"high":70508.4,"low":70479.7,"close":70486.7},{"t":1773485160000,"open":70486.6,"high":70495.0,"low":70486.6,"close":70491.8},{"t":1773485220000,"open":70491.9,"high":70491.9,"low":70491.8,"close":70491.9},{"t":1773485280000,"open":70491.9,"high":70500.0,"low":70488.5,"close":70499.9},{"t":1773485340000,"open":70500.0,"high":70500.0,"low":70499.9,"close":70500.0},{"t":1773485400000,"open":70500.0,"high":70511.7,"low":70496.5,"close":70511.7},{"t":1773485460000,"open":70511.6,"high":70511.6,"low":70494.9,"close":70503.6},{"t":1773485520000,"open":70503.7,"high":70522.0,"low":70503.6,"close":70522.0},{"t":1773485580000,"open":70521.9,"high":70525.0,"low":70521.9,"close":70524.9},{"t":1773485640000,"open":70525.0,"high":70525.0,"low":70521.0,"close":70525.0},{"t":1773485700000,"open":70525.0,"high":70550.7,"low":70522.4,"close":70522.4},{"t":1773485760000,"open":70522.5,"high":70538.9,"low":70517.9,"close":70518.0},{"t":1773485820000,"open":70518.0,"high":70518.0,"low":70515.2,"close":70515.3},{"t":1773485880000,"open":70515.3,"high":70515.3,"low":70515.2,"close":70515.2},{"t":1773485940000,"open":70515.2,"high":70537.0,"low":70505.6,"close":70531.8},{"t":1773486000000,"open":70531.8,"high":70565.2,"low":70521.5,"close":70545.4},{"t":1773486060000,"open":70545.4,"high":70545.4,"low":70534.1,"close":70534.1},{"t":1773486120000,"open":70534.1,"high":70566.3,"low":70534.1,"close":70566.2},{"t":1773486180000,"open":70566.3,"high":70582.6,"low":70564.1,"close":70574.4},{"t":1773486240000,"open":70574.5,"high":70628.4,"low":70574.5,"close":70609.2},{"t":1773486300000,"open":70609.2,"high":70630.0,"low":70606.1,"close":70624.0},{"t":1773486360000,"open":70624.0,"high":70637.9,"low":70620.1,"close":70632.0},{"t":1773486420000,"open":70632.1,"high":70640.0,"low":70628.4,"close":70640.0},{"t":1773486480000,"open":70640.0,"high":70666.4,"low":70636.1,"close":70643.3},{"t":1773486540000,"open":70643.2,"high":70647.5,"low":70611.9,"close":70647.5},{"t":1773486600000,"open":70647.5,"high":70650.0,"low":70634.3,"close":70634.4},{"t":1773486660000,"open":70634.4,"high":70634.4,"low":70622.0,"close":70622.1},{"t":1773486720000,"open":70622.1,"high":70622.1,"low":70599.9,"close":70615.0},{"t":1773486780000,"open":70615.1,"high":70619.1,"low":70604.8,"close":70619.0},{"t":1773486840000,"open":70619.1,"high":70636.3,"low":70619.0,"close":70630.0},{"t":1773486900000,"open":70630.1,"high":70671.2,"low":70630.0,"close":70645.5},{"t":1773486960000,"open":70645.5,"high":70645.5,"low":70638.0,"close":70643.4},{"t":1773487020000,"open":70643.3,"high":70643.4,"low":70638.6,"close":70638.7},{"t":1773487080000,"open":70638.7,"high":70645.5,"low":70636.7,"close":70636.8},{"t":1773487140000,"open":70636.8,"high":70636.8,"low":70626.6,"close":70626.6},{"t":1773487200000,"open":70626.7,"high":70658.1,"low":70626.5,"close":70657.7},{"t":1773487260000,"open":70657.6,"high":70657.7,"low":70617.6,"close":70617.7},{"t":1773487320000,"open":70617.7,"high":70617.7,"low":70614.5,"close":70614.5},{"t":1773487380000,"open":70614.5,"high":70630.0,"low":70614.5,"close":70629.9},{"t":1773487440000,"open":70629.9,"high":70630.0,"low":70617.5,"close":70629.9},{"t":1773487500000,"open":70630.0,"high":70643.6,"low":70629.9,"close":70643.5},{"t":1773487560000,"open":70643.5,"high":70669.9,"low":70643.5,"close":70668.0},{"t":1773487620000,"open":70667.9,"high":70679.6,"low":70660.1,"close":70660.1},{"t":1773487680000,"open":70660.2,"high":70684.7,"low":70660.1,"close":70669.1},{"t":1773487740000,"open":70669.1,"high":70669.1,"low":70629.4,"close":70638.9},{"t":1773487800000,"open":70638.9,"high":70639.0,"low":70605.7,"close":70610.0},{"t":1773487860000,"open":70609.9,"high":70618.3,"low":70590.9,"close":70596.2},{"t":1773487920000,"open":70596.2,"high":70623.4,"low":70590.0,"close":70623.3},{"t":1773487980000,"open":70623.4,"high":70625.5,"low":70618.2,"close":70618.3},{"t":1773488040000,"open":70618.3,"high":70650.0,"low":70612.5,"close":70649.9},{"t":1773488100000,"open":70650.0,"high":70650.0,"low":70644.6,"close":70644.7},{"t":1773488160000,"open":70644.7,"high":70675.1,"low":70644.7,"close":70646.5},{"t":1773488220000,"open":70646.4,"high":70650.1,"low":70642.5,"close":70650.1},{"t":1773488280000,"open":70650.0,"high":70660.0,"low":70650.0,"close":70660.0},{"t":1773488340000,"open":70660.0,"high":70669.5,"low":70653.3,"close":70668.8},{"t":1773488400000,"open":70668.8,"high":70668.8,"low":70653.3,"close":70661.0},{"t":1773488460000,"open":70661.1,"high":70661.1,"low":70651.9,"close":70655.0},{"t":1773488520000,"open":70655.0,"high":70673.0,"low":70654.9,"close":70672.0},{"t":1773488580000,"open":70672.0,"high":70699.4,"low":70671.8,"close":70684.8},{"t":1773488640000,"open":70684.9,"high":70684.9,"low":70666.9,"close":70666.9},{"t":1773488700000,"open":70667.0,"high":70684.9,"low":70666.9,"close":70678.7},{"t":1773488760000,"open":70678.7,"high":70688.0,"low":70678.7,"close":70688.0},{"t":1773488820000,"open":70687.9,"high":70721.0,"low":70687.9,"close":70706.1},{"t":1773488880000,"open":70706.1,"high":70715.7,"low":70680.0,"close":70680.0},{"t":1773488940000,"open":70680.1,"high":70703.7,"low":70676.8,"close":70698.9},{"t":1773489000000,"open":70699.0,"high":70699.0,"low":70683.9,"close":70689.4},{"t":1773489060000,"open":70689.4,"high":70745.1,"low":70689.3,"close":70713.3},{"t":1773489120000,"open":70713.4,"high":70713.5,"low":70713.0,"close":70713.5},{"t":1773489180000,"open":70713.5,"high":70728.6,"low":70711.5,"close":70715.4},{"t":1773489240000,"open":70715.3,"high":70717.5,"low":70692.0,"close":70692.1},{"t":1773489300000,"open":70692.1,"high":70692.1,"low":70657.9,"close":70664.0},{"t":1773489360000,"open":70663.9,"high":70664.0,"low":70659.8,"close":70662.1},{"t":1773489420000,"open":70662.0,"high":70662.1,"low":70659.0,"close":70659.0},{"t":1773489480000,"open":70659.0,"high":70684.3,"low":70659.0,"close":70677.2},{"t":1773489540000,"open":70677.2,"high":70705.0,"low":70677.1,"close":70705.0},{"t":1773489600000,"open":70705.0,"high":70735.0,"low":70695.9,"close":70727.5},{"t":1773489660000,"open":70727.6,"high":70750.0,"low":70711.2,"close":70744.4},{"t":1773489720000,"open":70744.5,"high":70799.9,"low":70744.4,"close":70778.5},{"t":1773489780000,"open":70778.5,"high":70800.0,"low":70766.2,"close":70766.2},{"t":1773489840000,"open":70766.2,"high":70766.2,"low":70739.7,"close":70739.7},{"t":1773489900000,"open":70739.7,"high":70757.8,"low":70739.7,"close":70741.2},{"t":1773489960000,"open":70741.1,"high":70745.9,"low":70726.9,"close":70745.3},{"t":1773490020000,"open":70745.2,"high":70750.1,"low":70736.8,"close":70736.8},{"t":1773490080000,"open":70736.9,"high":70736.9,"low":70729.0,"close":70729.0},{"t":1773490140000,"open":70729.0,"high":70729.1,"low":70708.2,"close":70708.3},{"t":1773490200000,"open":70708.2,"high":70708.2,"low":70680.8,"close":70702.0},{"t":1773490260000,"open":70702.0,"high":70702.1,"low":70655.7,"close":70683.1},{"t":1773490320000,"open":70683.0,"high":70714.6,"low":70683.0,"close":70699.1},{"t":1773490380000,"open":70699.1,"high":70699.2,"low":70672.3,"close":70682.3},{"t":1773490440000,"open":70682.3,"high":70715.2,"low":70682.3,"close":70714.0},{"t":1773490500000,"open":70714.0,"high":70714.0,"low":70677.8,"close":70680.5},{"t":1773490560000,"open":70680.5,"high":70696.5,"low":70668.5,"close":70696.5},{"t":1773490620000,"open":70696.5,"high":70696.5,"low":70668.0,"close":70668.0},{"t":1773490680000,"open":70668.0,"high":70683.8,"low":70668.0,"close":70683.8},{"t":1773490740000,"open":70683.8,"high":70700.0,"low":70683.7,"close":70688.9},{"t":1773490800000,"open":70688.8,"high":70705.0,"low":70688.0,"close":70705.0},{"t":1773490860000,"open":70705.0,"high":70713.4,"low":70698.6,"close":70705.3},{"t":1773490920000,"open":70705.0,"high":70719.0,"low":70700.8,"close":70716.4},{"t":1773490980000,"open":70716.5,"high":70727.7,"low":70698.6,"close":70727.7},{"t":1773491040000,"open":70727.7,"high":70727.7,"low":70720.4,"close":70724.9},{"t":1773491100000,"open":70724.9,"high":70729.9,"low":70720.0,"close":70728.0},{"t":1773491160000,"open":70728.0,"high":70728.0,"low":70707.0,"close":70707.1},{"t":1773491220000,"open":70707.0,"high":70707.1,"low":70697.7,"close":70698.0},{"t":1773491280000,"open":70698.1,"high":70706.2,"low":70665.0,"close":70673.4},{"t":1773491340000,"open":70673.4,"high":70677.9,"low":70673.3,"close":70677.8},{"t":1773491400000,"open":70677.8,"high":70700.0,"low":70677.8,"close":70700.0},{"t":1773491460000,"open":70700.0,"high":70707.1,"low":70699.9,"close":70707.0},{"t":1773491520000,"open":70707.1,"high":70707.1,"low":70670.4,"close":70684.5},{"t":1773491580000,"open":70684.5,"high":70684.5,"low":70649.5,"close":70649.5},{"t":1773491640000,"open":70649.5,"high":70675.5,"low":70635.7,"close":70675.5},{"t":1773491700000,"open":70675.5,"high":70675.5,"low":70606.3,"close":70617.9},{"t":1773491760000,"open":70617.9,"high":70617.9,"low":70568.0,"close":70582.3},{"t":1773491820000,"open":70582.4,"high":70595.0,"low":70578.3,"close":70589.9},{"t":1773491880000,"open":70589.9,"high":70600.0,"low":70589.8,"close":70599.9},{"t":1773491940000,"open":70600.0,"high":70600.0,"low":70599.9,"close":70599.9},{"t":1773492000000,"open":70600.0,"high":70626.8,"low":70599.9,"close":70616.6},{"t":1773492060000,"open":70616.6,"high":70616.6,"low":70583.9,"close":70586.2},{"t":1773492120000,"open":70586.2,"high":70603.8,"low":70586.2,"close":70603.7},{"t":1773492180000,"open":70603.8,"high":70627.6,"low":70603.7,"close":70627.6},{"t":1773492240000,"open":70627.6,"high":70637.6,"low":70601.5,"close":70601.5},{"t":1773492300000,"open":70601.5,"high":70677.5,"low":70601.5,"close":70666.8},{"t":1773492360000,"open":70666.9,"high":70666.9,"low":70659.1,"close":70659.2},{"t":1773492420000,"open":70659.1,"high":70677.0,"low":70659.1,"close":70677.0},{"t":1773492480000,"open":70677.0,"high":70700.0,"low":70676.9,"close":70692.1},{"t":1773492540000,"open":70692.1,"high":70693.0,"low":70690.0,"close":70690.1},{"t":1773492600000,"open":70690.1,"high":70705.9,"low":70690.0,"close":70705.9},{"t":1773492660000,"open":70705.9,"high":70705.9,"low":70672.0,"close":70672.0},{"t":1773492720000,"open":70672.1,"high":70672.1,"low":70620.7,"close":70645.5},{"t":1773492780000,"open":70645.4,"high":70718.3,"low":70645.4,"close":70712.4},{"t":1773492840000,"open":70712.3,"high":70716.4,"low":70699.8,"close":70703.4},{"t":1773492900000,"open":70703.4,"high":70724.7,"low":70703.4,"close":70713.7},{"t":1773492960000,"open":70713.8,"high":70713.8,"low":70682.6,"close":70682.7},{"t":1773493020000,"open":70682.6,"high":70682.7,"low":70682.6,"close":70682.6},{"t":1773493080000,"open":70682.6,"high":70688.7,"low":70663.8,"close":70674.4},{"t":1773493140000,"open":70674.4,"high":70750.0,"low":70674.4,"close":70733.4},{"t":1773493200000,"open":70733.5,"high":70733.5,"low":70682.0,"close":70685.8},{"t":1773493260000,"open":70685.8,"high":70710.7,"low":70685.8,"close":70698.1},{"t":1773493320000,"open":70698.0,"high":70742.9,"low":70698.0,"close":70711.4},{"t":1773493380000,"open":70711.5,"high":70711.5,"low":70696.4,"close":70696.5},{"t":1773493440000,"open":70696.4,"high":70735.5,"low":70682.5,"close":70728.3},{"t":1773493500000,"open":70728.2,"high":70728.3,"low":70698.1,"close":70698.1},{"t":1773493560000,"open":70698.1,"high":70723.5,"low":70661.0,"close":70705.7},{"t":1773493620000,"open":70705.8,"high":70709.4,"low":70700.0,"close":70709.3},{"t":1773493680000,"open":70709.4,"high":70719.9,"low":70709.4,"close":70716.2},{"t":1773493740000,"open":70716.2,"high":70750.2,"low":70703.9,"close":70712.2},{"t":1773493800000,"open":70712.0,"high":70712.0,"low":70705.3,"close":70705.3},{"t":1773493860000,"open":70705.3,"high":70705.4,"low":70700.3,"close":70700.3},{"t":1773493920000,"open":70700.3,"high":70700.4,"low":70700.0,"close":70700.0},{"t":1773493980000,"open":70700.0,"high":70701.5,"low":70683.3,"close":70701.4},{"t":1773494040000,"open":70701.5,"high":70733.3,"low":70701.4,"close":70720.9},{"t":1773494100000,"open":70720.7,"high":70776.9,"low":70718.7,"close":70768.6},{"t":1773494160000,"open":70768.5,"high":70768.6,"low":70755.5,"close":70760.5},{"t":1773494220000,"open":70760.5,"high":70785.3,"low":70760.4,"close":70765.1},{"t":1773494280000,"open":70765.0,"high":70816.4,"low":70765.0,"close":70810.3},{"t":1773494340000,"open":70810.4,"high":70900.0,"low":70810.2,"close":70876.5},{"t":1773494400000,"open":70876.5,"high":70876.6,"low":70840.1,"close":70857.5},{"t":1773494460000,"open":70857.4,"high":70876.5,"low":70846.3,"close":70846.3},{"t":1773494520000,"open":70846.4,"high":70857.0,"low":70825.8,"close":70825.8},{"t":1773494580000,"open":70825.9,"high":70858.0,"low":70825.8,"close":70858.0},{"t":1773494640000,"open":70858.0,"high":70881.9,"low":70858.0,"close":70878.1},{"t":1773494700000,"open":70878.0,"high":70882.8,"low":70852.0,"close":70853.0},{"t":1773494760000,"open":70852.9,"high":70853.0,"low":70841.7,"close":70841.8},{"t":1773494820000,"open":70841.8,"high":70873.8,"low":70841.7,"close":70859.5},{"t":1773494880000,"open":70859.5,"high":70871.4,"low":70859.4,"close":70860.0},{"t":1773494940000,"open":70860.0,"high":70870.4,"low":70859.4,"close":70870.4},{"t":1773495000000,"open":70870.4,"high":70873.0,"low":70854.0,"close":70854.0},{"t":1773495060000,"open":70854.0,"high":70854.0,"low":70828.1,"close":70834.8},{"t":1773495120000,"open":70834.7,"high":70855.6,"low":70833.3,"close":70847.8},{"t":1773495180000,"open":70847.8,"high":70847.8,"low":70842.1,"close":70842.1},{"t":1773495240000,"open":70842.2,"high":70878.1,"low":70842.2,"close":70878.1},{"t":1773495300000,"open":70878.1,"high":70878.1,"low":70825.8,"close":70825.8},{"t":1773495360000,"open":70825.8,"high":70847.0,"low":70821.2,"close":70837.8},{"t":1773495420000,"open":70837.8,"high":70837.8,"low":70833.6,"close":70833.7},{"t":1773495480000,"open":70833.7,"high":70833.7,"low":70818.1,"close":70820.0},{"t":1773495540000,"open":70820.1,"high":70842.8,"low":70818.0,"close":70835.2},{"t":1773495600000,"open":70835.2,"high":70835.3,"low":70818.9,"close":70820.9},{"t":1773495660000,"open":70820.8,"high":70841.6,"low":70820.8,"close":70841.5},{"t":1773495720000,"open":70841.6,"high":70841.6,"low":70829.0,"close":70829.0},{"t":1773495780000,"open":70829.0,"high":70838.7,"low":70826.5,"close":70838.7},{"t":1773495840000,"open":70838.7,"high":70841.6,"low":70828.7,"close":70828.7},{"t":1773495900000,"open":70828.7,"high":70828.7,"low":70818.0,"close":70818.1},{"t":1773495960000,"open":70818.1,"high":70818.1,"low":70799.4,"close":70799.5},{"t":1773496020000,"open":70799.6,"high":70799.6,"low":70769.9,"close":70794.8},{"t":1773496080000,"open":70794.9,"high":70794.9,"low":70750.0,"close":70773.4},{"t":1773496140000,"open":70773.4,"high":70795.0,"low":70773.3,"close":70785.3},{"t":1773496200000,"open":70785.3,"high":70785.3,"low":70763.6,"close":70763.7},{"t":1773496260000,"open":70763.7,"high":70784.1,"low":70763.6,"close":70771.7},{"t":1773496320000,"open":70771.8,"high":70771.8,"low":70755.0,"close":70770.0},{"t":1773496380000,"open":70770.0,"high":70787.9,"low":70762.9,"close":70783.5},{"t":1773496440000,"open":70783.6,"high":70814.1,"low":70783.5,"close":70814.1},{"t":1773496500000,"open":70814.0,"high":70830.0,"low":70814.0,"close":70814.4},{"t":1773496560000,"open":70814.4,"high":70814.4,"low":70798.0,"close":70798.5},{"t":1773496620000,"open":70798.5,"high":70819.3,"low":70798.5,"close":70819.3},{"t":1773496680000,"open":70819.3,"high":70838.7,"low":70819.3,"close":70830.7},{"t":1773496740000,"open":70830.7,"high":70899.0,"low":70812.2,"close":70813.4},{"t":1773496800000,"open":70813.3,"high":70858.3,"low":70813.3,"close":70840.3},{"t":1773496860000,"open":70840.2,"high":70840.3,"low":70824.5,"close":70835.4},{"t":1773496920000,"open":70835.4,"high":70863.8,"low":70829.9,"close":70846.2},{"t":1773496980000,"open":70846.2,"high":70869.9,"low":70846.1,"close":70869.9},{"t":1773497040000,"open":70869.9,"high":70914.6,"low":70869.8,"close":70901.7},{"t":1773497100000,"open":70901.6,"high":70901.7,"low":70870.0,"close":70884.9},{"t":1773497160000,"open":70884.9,"high":70901.7,"low":70882.5,"close":70893.3},{"t":1773497220000,"open":70893.4,"high":70897.2,"low":70862.9,"close":70863.3},{"t":1773497280000,"open":70863.2,"high":70863.3,"low":70822.9,"close":70822.9},{"t":1773497340000,"open":70823.0,"high":70823.0,"low":70748.2,"close":70748.2},{"t":1773497400000,"open":70748.2,"high":70754.4,"low":70713.8,"close":70725.1},{"t":1773497460000,"open":70725.2,"high":70761.6,"low":70707.0,"close":70752.3},{"t":1773497520000,"open":70752.3,"high":70752.3,"low":70737.4,"close":70742.3},{"t":1773497580000,"open":70742.3,"high":70750.0,"low":70680.1,"close":70693.8},{"t":1773497640000,"open":70693.8,"high":70706.8,"low":70682.8,"close":70702.6},{"t":1773497700000,"open":70702.5,"high":70723.8,"low":70672.0,"close":70672.0},{"t":1773497760000,"open":70672.0,"high":70727.6,"low":70651.0,"close":70727.6},{"t":1773497820000,"open":70727.6,"high":70743.4,"low":70710.8,"close":70710.8},{"t":1773497880000,"open":70710.8,"high":70729.9,"low":70710.8,"close":70721.8},{"t":1773497940000,"open":70721.9,"high":70738.9,"low":70721.4,"close":70721.4},{"t":1773498000000,"open":70721.4,"high":70754.3,"low":70721.4,"close":70738.7},{"t":1773498060000,"open":70738.6,"high":70738.7,"low":70726.2,"close":70735.1},{"t":1773498120000,"open":70735.1,"high":70745.7,"low":70735.0,"close":70745.7},{"t":1773498180000,"open":70745.7,"high":70763.4,"low":70745.6,"close":70763.3},{"t":1773498240000,"open":70763.4,"high":70779.3,"low":70736.5,"close":70736.5},{"t":1773498300000,"open":70736.6,"high":70757.4,"low":70736.5,"close":70750.5},{"t":1773498360000,"open":70750.6,"high":70764.3,"low":70750.5,"close":70750.5},{"t":1773498420000,"open":70750.6,"high":70760.1,"low":70750.5,"close":70760.0},{"t":1773498480000,"open":70760.0,"high":70775.8,"low":70760.0,"close":70772.2},{"t":1773498540000,"open":70772.2,"high":70784.9,"low":70772.1,"close":70784.9},{"t":1773498600000,"open":70784.9,"high":70803.3,"low":70778.2,"close":70779.7},{"t":1773498660000,"open":70779.7,"high":70779.7,"low":70759.4,"close":70759.4},{"t":1773498720000,"open":70759.5,"high":70759.5,"low":70693.9,"close":70699.9},{"t":1773498780000,"open":70700.0,"high":70725.5,"low":70699.9,"close":70725.5},{"t":1773498840000,"open":70725.5,"high":70738.5,"low":70725.4,"close":70738.5},{"t":1773498900000,"open":70738.5,"high":70747.8,"low":70705.5,"close":70705.5},{"t":1773498960000,"open":70705.5,"high":70723.0,"low":70700.1,"close":70723.0},{"t":1773499020000,"open":70723.0,"high":70723.0,"low":70704.7,"close":70713.4},{"t":1773499080000,"open":70713.4,"high":70722.0,"low":70708.2,"close":70716.8},{"t":1773499140000,"open":70716.7,"high":70716.7,"low":70677.5,"close":70685.0},{"t":1773499200000,"open":70684.9,"high":70700.1,"low":70684.9,"close":70700.1},{"t":1773499260000,"open":70700.1,"high":70700.1,"low":70657.1,"close":70657.1},{"t":1773499320000,"open":70657.1,"high":70664.7,"low":70630.6,"close":70637.8},{"t":1773499380000,"open":70637.9,"high":70648.2,"low":70625.7,"close":70644.7},{"t":1773499440000,"open":70645.0,"high":70645.0,"low":70537.4,"close":70569.8},{"t":1773499500000,"open":70569.9,"high":70596.7,"low":70563.8,"close":70591.1},{"t":1773499560000,"open":70591.1,"high":70615.0,"low":70582.5,"close":70608.4},{"t":1773499620000,"open":70608.4,"high":70621.4,"low":70600.3,"close":70600.4},{"t":1773499680000,"open":70600.3,"high":70616.0,"low":70600.3,"close":70615.9},{"t":1773499740000,"open":70616.0,"high":70623.6,"low":70607.7,"close":70618.7},{"t":1773499800000,"open":70618.8,"high":70618.8,"low":70607.2,"close":70607.3},{"t":1773499860000,"open":70607.3,"high":70632.1,"low":70607.3,"close":70611.2},{"t":1773499920000,"open":70611.3,"high":70611.3,"low":70610.3,"close":70610.3},{"t":1773499980000,"open":70610.1,"high":70625.4,"low":70604.7,"close":70625.3},{"t":1773500040000,"open":70625.3,"high":70634.5,"low":70616.0,"close":70617.9},{"t":1773500100000,"open":70617.8,"high":70626.9,"low":70617.8,"close":70626.6},{"t":1773500160000,"open":70626.5,"high":70633.1,"low":70620.7,"close":70620.8},{"t":1773500220000,"open":70620.7,"high":70620.8,"low":70584.9,"close":70584.9},{"t":1773500280000,"open":70584.9,"high":70590.0,"low":70563.3,"close":70568.3},{"t":1773500340000,"open":70568.3,"high":70571.3,"low":70532.3,"close":70566.8},{"t":1773500400000,"open":70566.8,"high":70570.5,"low":70541.0,"close":70541.1},{"t":1773500460000,"open":70541.0,"high":70547.0,"low":70525.8,"close":70546.9},{"t":1773500520000,"open":70547.0,"high":70662.2,"low":70546.9,"close":70657.7},{"t":1773500580000,"open":70657.7,"high":70692.5,"low":70636.9,"close":70637.0},{"t":1773500640000,"open":70636.9,"high":70637.0,"low":70604.8,"close":70623.6},{"t":1773500700000,"open":70623.6,"high":70623.6,"low":70581.4,"close":70591.4},{"t":1773500760000,"open":70591.3,"high":70612.4,"low":70591.3,"close":70612.4},{"t":1773500820000,"open":70612.4,"high":70627.5,"low":70612.3,"close":70615.9},{"t":1773500880000,"open":70615.9,"high":70627.5,"low":70615.9,"close":70627.5},{"t":1773500940000,"open":70627.4,"high":70634.7,"low":70627.4,"close":70630.7},{"t":1773501000000,"open":70630.7,"high":70634.6,"low":70602.1,"close":70634.5},{"t":1773501060000,"open":70634.6,"high":70637.2,"low":70614.2,"close":70614.3},{"t":1773501120000,"open":70614.2,"high":70623.4,"low":70614.2,"close":70619.7},{"t":1773501180000,"open":70619.6,"high":70628.3,"low":70619.6,"close":70628.3},{"t":1773501240000,"open":70628.3,"high":70628.3,"low":70616.7,"close":70616.7},{"t":1773501300000,"open":70616.7,"high":70649.3,"low":70616.7,"close":70638.2},{"t":1773501360000,"open":70638.2,"high":70661.6,"low":70619.0,"close":70635.3},{"t":1773501420000,"open":70635.3,"high":70638.0,"low":70627.4,"close":70632.1},{"t":1773501480000,"open":70632.1,"high":70654.4,"low":70632.1,"close":70654.4},{"t":1773501540000,"open":70654.4,"high":70689.6,"low":70654.4,"close":70663.9},{"t":1773501600000,"open":70663.9,"high":70679.0,"low":70663.2,"close":70679.0},{"t":1773501660000,"open":70678.9,"high":70695.7,"low":70672.1,"close":70672.2},{"t":1773501720000,"open":70672.2,"high":70672.2,"low":70672.1,"close":70672.2},{"t":1773501780000,"open":70672.2,"high":70673.5,"low":70667.5,"close":70667.5},{"t":1773501840000,"open":70667.4,"high":70667.4,"low":70629.9,"close":70644.4},{"t":1773501900000,"open":70644.5,"high":70657.4,"low":70634.5,"close":70643.4},{"t":1773501960000,"open":70643.3,"high":70665.1,"low":70636.1,"close":70650.5},{"t":1773502020000,"open":70650.6,"high":70667.6,"low":70650.6,"close":70658.2},{"t":1773502080000,"open":70658.2,"high":70672.6,"low":70636.1,"close":70636.1},{"t":1773502140000,"open":70636.2,"high":70641.5,"low":70583.4,"close":70630.1},{"t":1773502200000,"open":70630.1,"high":70630.1,"low":70556.4,"close":70571.9},{"t":1773502260000,"open":70571.9,"high":70571.9,"low":70536.1,"close":70550.1},{"t":1773502320000,"open":70550.1,"high":70554.4,"low":70444.1,"close":70493.2},{"t":1773502380000,"open":70493.3,"high":70523.0,"low":70493.2,"close":70523.0},{"t":1773502440000,"open":70522.9,"high":70535.4,"low":70496.0,"close":70533.0},{"t":1773502500000,"open":70533.0,"high":70549.1,"low":70479.3,"close":70479.3},{"t":1773502560000,"open":70479.4,"high":70516.6,"low":70479.3,"close":70516.6},{"t":1773502620000,"open":70516.5,"high":70552.7,"low":70516.5,"close":70546.8},{"t":1773502680000,"open":70546.9,"high":70561.3,"low":70541.4,"close":70541.5},{"t":1773502740000,"open":70541.4,"high":70549.5,"low":70531.5,"close":70531.5},{"t":1773502800000,"open":70531.5,"high":70531.6,"low":70510.0,"close":70521.2},{"t":1773502860000,"open":70521.2,"high":70524.0,"low":70500.0,"close":70500.1},{"t":1773502920000,"open":70500.1,"high":70500.2,"low":70500.0,"close":70500.1},{"t":1773502980000,"open":70500.2,"high":70512.9,"low":70500.2,"close":70508.7},{"t":1773503040000,"open":70508.6,"high":70517.4,"low":70503.1,"close":70503.2},{"t":1773503100000,"open":70503.2,"high":70524.7,"low":70503.1,"close":70513.6},{"t":1773503160000,"open":70513.5,"high":70524.5,"low":70506.2,"close":70506.2},{"t":1773503220000,"open":70506.2,"high":70506.3,"low":70489.7,"close":70489.7},{"t":1773503280000,"open":70489.7,"high":70499.1,"low":70482.6,"close":70498.9},{"t":1773503340000,"open":70498.9,"high":70517.3,"low":70498.9,"close":70503.3},{"t":1773503400000,"open":70503.3,"high":70538.5,"low":70496.7,"close":70520.1},{"t":1773503460000,"open":70520.2,"high":70556.4,"low":70520.1,"close":70552.7},{"t":1773503520000,"open":70552.7,"high":70577.7,"low":70552.7,"close":70557.4},{"t":1773503580000,"open":70557.5,"high":70571.7,"low":70546.2,"close":70559.3},{"t":1773503640000,"open":70559.4,"high":70559.4,"low":70552.3,"close":70558.0},{"t":1773503700000,"open":70558.0,"high":70558.1,"low":70558.0,"close":70558.0},{"t":1773503760000,"open":70558.0,"high":70575.1,"low":70558.0,"close":70566.6},{"t":1773503820000,"open":70566.5,"high":70566.6,"low":70556.5,"close":70556.5},{"t":1773503880000,"open":70556.5,"high":70565.0,"low":70545.2,"close":70562.1},{"t":1773503940000,"open":70562.1,"high":70567.6,"low":70554.6,"close":70554.6},{"t":1773504000000,"open":70554.7,"high":70554.7,"low":70530.0,"close":70547.5},{"t":1773504060000,"open":70547.5,"high":70547.5,"low":70521.6,"close":70536.5},{"t":1773504120000,"open":70536.6,"high":70536.6,"low":70517.3,"close":70517.6},{"t":1773504180000,"open":70517.6,"high":70518.4,"low":70488.5,"close":70499.9},{"t":1773504240000,"open":70500.0,"high":70509.8,"low":70455.6,"close":70508.3},{"t":1773504300000,"open":70508.2,"high":70508.3,"low":70460.7,"close":70463.1},{"t":1773504360000,"open":70463.2,"high":70484.6,"low":70462.3,"close":70478.7},{"t":1773504420000,"open":70478.6,"high":70506.8,"low":70478.6,"close":70506.8},{"t":1773504480000,"open":70506.8,"high":70578.2,"low":70506.8,"close":70578.2},{"t":1773504540000,"open":70578.1,"high":70610.0,"low":70577.9,"close":70610.0},{"t":1773504600000,"open":70609.9,"high":70616.9,"low":70600.0,"close":70600.1},{"t":1773504660000,"open":70600.0,"high":70600.1,"low":70577.6,"close":70583.5},{"t":1773504720000,"open":70583.5,"high":70591.6,"low":70573.7,"close":70591.6},{"t":1773504780000,"open":70591.6,"high":70591.6,"low":70547.4,"close":70547.4},{"t":1773504840000,"open":70547.4,"high":70556.4,"low":70542.8,"close":70545.4},{"t":1773504900000,"open":70545.4,"high":70555.5,"low":70531.2,"close":70555.5},{"t":1773504960000,"open":70555.5,"high":70591.4,"low":70555.4,"close":70577.8},{"t":1773505020000,"open":70577.9,"high":70579.6,"low":70577.8,"close":70579.5},{"t":1773505080000,"open":70579.5,"high":70597.2,"low":70568.7,"close":70597.2},{"t":1773505140000,"open":70597.2,"high":70600.0,"low":70585.8,"close":70585.8},{"t":1773505200000,"open":70585.9,"high":70585.9,"low":70565.1,"close":70565.2},{"t":1773505260000,"open":70565.2,"high":70586.3,"low":70565.1,"close":70586.3},{"t":1773505320000,"open":70586.2,"high":70594.8,"low":70576.9,"close":70583.9},{"t":1773505380000,"open":70583.9,"high":70583.9,"low":70583.8,"close":70583.8},{"t":1773505440000,"open":70583.9,"high":70592.0,"low":70583.8,"close":70585.8},{"t":1773505500000,"open":70585.8,"high":70605.9,"low":70584.2,"close":70605.9},{"t":1773505560000,"open":70605.9,"high":70625.0,"low":70605.8,"close":70616.8},{"t":1773505620000,"open":70616.8,"high":70623.6,"low":70608.7,"close":70623.6},{"t":1773505680000,"open":70623.6,"high":70624.1,"low":70623.5,"close":70624.1},{"t":1773505740000,"open":70624.1,"high":70624.1,"low":70621.3,"close":70623.2},{"t":1773505800000,"open":70623.2,"high":70623.2,"low":70623.1,"close":70623.2},{"t":1773505860000,"open":70623.2,"high":70632.0,"low":70623.1,"close":70623.2},{"t":1773505920000,"open":70623.1,"high":70623.4,"low":70623.1,"close":70623.4},{"t":1773505980000,"open":70623.3,"high":70632.6,"low":70623.3,"close":70632.6},{"t":1773506040000,"open":70632.6,"high":70652.2,"low":70632.6,"close":70646.4},{"t":1773506100000,"open":70646.4,"high":70655.8,"low":70646.3,"close":70655.8},{"t":1773506160000,"open":70655.8,"high":70657.7,"low":70634.5,"close":70634.7},{"t":1773506220000,"open":70634.6,"high":70663.3,"low":70634.6,"close":70640.0},{"t":1773506280000,"open":70640.1,"high":70640.1,"low":70619.5,"close":70621.2},{"t":1773506340000,"open":70621.3,"high":70629.7,"low":70607.6,"close":70607.6},{"t":1773506400000,"open":70607.6,"high":70614.6,"low":70600.0,"close":70614.6},{"t":1773506460000,"open":70614.5,"high":70637.7,"low":70614.5,"close":70626.8},{"t":1773506520000,"open":70626.7,"high":70626.8,"low":70587.0,"close":70616.4},{"t":1773506580000,"open":70616.3,"high":70625.2,"low":70616.3,"close":70621.1},{"t":1773506640000,"open":70621.1,"high":70621.1,"low":70608.5,"close":70613.7},{"t":1773506700000,"open":70613.6,"high":70620.6,"low":70581.8,"close":70599.3},{"t":1773506760000,"open":70599.4,"high":70604.6,"low":70588.0,"close":70588.0},{"t":1773506820000,"open":70588.0,"high":70588.0,"low":70560.0,"close":70574.5},{"t":1773506880000,"open":70574.5,"high":70641.8,"low":70574.5,"close":70629.4},{"t":1773506940000,"open":70629.5,"high":70629.5,"low":70620.4,"close":70622.5},{"t":1773507000000,"open":70622.4,"high":70653.5,"low":70622.4,"close":70653.5},{"t":1773507060000,"open":70653.4,"high":70666.6,"low":70640.2,"close":70642.6},{"t":1773507120000,"open":70642.7,"high":70647.6,"low":70626.8,"close":70629.9},{"t":1773507180000,"open":70629.9,"high":70650.4,"low":70629.9,"close":70650.3},{"t":1773507240000,"open":70650.3,"high":70674.5,"low":70650.3,"close":70668.9},{"t":1773507300000,"open":70668.9,"high":70669.0,"low":70647.3,"close":70648.6},{"t":1773507360000,"open":70648.6,"high":70648.6,"low":70640.0,"close":70646.3},{"t":1773507420000,"open":70646.3,"high":70646.4,"low":70646.3,"close":70646.4},{"t":1773507480000,"open":70646.3,"high":70646.4,"low":70634.0,"close":70634.0},{"t":1773507540000,"open":70634.1,"high":70652.8,"low":70634.1,"close":70636.7},{"t":1773507600000,"open":70636.7,"high":70642.4,"low":70623.3,"close":70632.7},{"t":1773507660000,"open":70632.7,"high":70638.6,"low":70632.7,"close":70636.6},{"t":1773507720000,"open":70636.7,"high":70641.3,"low":70630.0,"close":70630.4},{"t":1773507780000,"open":70630.4,"high":70630.4,"low":70620.5,"close":70629.4},{"t":1773507840000,"open":70629.3,"high":70629.4,"low":70600.0,"close":70600.0},{"t":1773507900000,"open":70600.0,"high":70619.1,"low":70600.0,"close":70619.1},{"t":1773507960000,"open":70619.0,"high":70630.0,"low":70602.6,"close":70602.6},{"t":1773508020000,"open":70602.6,"high":70634.6,"low":70602.6,"close":70617.8},{"t":1773508080000,"open":70617.7,"high":70617.7,"low":70603.9,"close":70603.9},{"t":1773508140000,"open":70603.9,"high":70627.6,"low":70603.9,"close":70627.5},{"t":1773508200000,"open":70627.6,"high":70647.4,"low":70627.6,"close":70647.4},{"t":1773508260000,"open":70647.3,"high":70648.7,"low":70628.6,"close":70632.3},{"t":1773508320000,"open":70632.2,"high":70632.3,"low":70620.7,"close":70622.4},{"t":1773508380000,"open":70622.4,"high":70651.2,"low":70622.4,"close":70648.8},{"t":1773508440000,"open":70648.8,"high":70657.2,"low":70648.8,"close":70657.1},{"t":1773508500000,"open":70657.2,"high":70669.0,"low":70657.1,"close":70668.9},{"t":1773508560000,"open":70669.0,"high":70683.4,"low":70657.9,"close":70665.3},{"t":1773508620000,"open":70665.2,"high":70665.4,"low":70644.6,"close":70644.6},{"t":1773508680000,"open":70644.6,"high":70644.7,"low":70635.3,"close":70635.3},{"t":1773508740000,"open":70635.3,"high":70644.7,"low":70635.3,"close":70644.6},{"t":1773508800000,"open":70644.7,"high":70661.5,"low":70644.7,"close":70661.5},{"t":1773508860000,"open":70661.5,"high":70661.5,"low":70650.2,"close":70653.9},{"t":1773508920000,"open":70654.0,"high":70658.2,"low":70641.4,"close":70642.8},{"t":1773508980000,"open":70642.7,"high":70654.1,"low":70642.7,"close":70654.1},{"t":1773509040000,"open":70654.1,"high":70660.0,"low":70654.0,"close":70660.0},{"t":1773509100000,"open":70660.0,"high":70683.8,"low":70659.9,"close":70683.8},{"t":1773509160000,"open":70683.8,"high":70707.9,"low":70676.1,"close":70676.1},{"t":1773509220000,"open":70676.1,"high":70676.2,"low":70659.4,"close":70659.4},{"t":1773509280000,"open":70659.4,"high":70679.7,"low":70659.4,"close":70679.7},{"t":1773509340000,"open":70679.7,"high":70700.0,"low":70679.7,"close":70700.0},{"t":1773509400000,"open":70699.9,"high":70700.0,"low":70683.3,"close":70683.4},{"t":1773509460000,"open":70683.4,"high":70683.4,"low":70656.3,"close":70656.3},{"t":1773509520000,"open":70656.3,"high":70656.4,"low":70654.9,"close":70655.0},{"t":1773509580000,"open":70654.9,"high":70655.0,"low":70643.3,"close":70643.4},{"t":1773509640000,"open":70643.3,"high":70643.4,"low":70600.0,"close":70600.0},{"t":1773509700000,"open":70600.0,"high":70619.1,"low":70600.0,"close":70619.1},{"t":1773509760000,"open":70619.1,"high":70619.1,"low":70600.0,"close":70600.1},{"t":1773509820000,"open":70600.0,"high":70616.2,"low":70600.0,"close":70616.2},{"t":1773509880000,"open":70616.2,"high":70618.9,"low":70612.4,"close":70618.8},{"t":1773509940000,"open":70618.8,"high":70622.7,"low":70611.9,"close":70611.9},{"t":1773510000000,"open":70611.8,"high":70614.0,"low":70609.3,"close":70614.0},{"t":1773510060000,"open":70614.0,"high":70620.7,"low":70607.6,"close":70607.7},{"t":1773510120000,"open":70607.7,"high":70607.7,"low":70600.0,"close":70600.0},{"t":1773510180000,"open":70600.0,"high":70609.7,"low":70600.0,"close":70609.2},{"t":1773510240000,"open":70609.1,"high":70630.1,"low":70603.1,"close":70627.9},{"t":1773510300000,"open":70627.9,"high":70627.9,"low":70609.0,"close":70609.1},{"t":1773510360000,"open":70609.1,"high":70609.1,"low":70599.8,"close":70605.8},{"t":1773510420000,"open":70605.8,"high":70621.8,"low":70605.8,"close":70617.1},{"t":1773510480000,"open":70617.1,"high":70631.3,"low":70617.1,"close":70618.7},{"t":1773510540000,"open":70618.7,"high":70618.8,"low":70605.0,"close":70605.0},{"t":1773510600000,"open":70605.0,"high":70605.1,"low":70570.0,"close":70573.0},{"t":1773510660000,"open":70573.0,"high":70578.9,"low":70550.1,"close":70550.1},{"t":1773510720000,"open":70550.1,"high":70572.2,"low":70545.9,"close":70572.1},{"t":1773510780000,"open":70572.1,"high":70572.2,"low":70556.7,"close":70556.7},{"t":1773510840000,"open":70556.7,"high":70556.8,"low":70555.2,"close":70555.3},{"t":1773510900000,"open":70555.2,"high":70555.3,"low":70550.8,"close":70555.2},{"t":1773510960000,"open":70555.1,"high":70578.2,"low":70555.1,"close":70578.2},{"t":1773511020000,"open":70578.1,"high":70580.2,"low":70578.1,"close":70580.2},{"t":1773511080000,"open":70580.3,"high":70589.8,"low":70572.5,"close":70572.8},{"t":1773511140000,"open":70572.7,"high":70586.2,"low":70572.7,"close":70586.1},{"t":1773511200000,"open":70586.2,"high":70586.2,"low":70515.2,"close":70531.1},{"t":1773511260000,"open":70531.2,"high":70553.9,"low":70531.1,"close":70543.0},{"t":1773511320000,"open":70542.9,"high":70563.7,"low":70542.9,"close":70563.6},{"t":1773511380000,"open":70563.6,"high":70563.7,"low":70556.1,"close":70563.7},{"t":1773511440000,"open":70563.7,"high":70563.7,"low":70547.8,"close":70547.8},{"t":1773511500000,"open":70547.9,"high":70547.9,"low":70536.0,"close":70543.5},{"t":1773511560000,"open":70543.6,"high":70545.0,"low":70541.0,"close":70545.0},{"t":1773511620000,"open":70545.0,"high":70562.3,"low":70542.4,"close":70542.5},{"t":1773511680000,"open":70542.5,"high":70549.6,"low":70542.4,"close":70549.5},{"t":1773511740000,"open":70549.6,"high":70554.8,"low":70549.5,"close":70554.8},{"t":1773511800000,"open":70554.8,"high":70567.7,"low":70554.7,"close":70567.7},{"t":1773511860000,"open":70567.6,"high":70567.7,"low":70557.1,"close":70557.1},{"t":1773511920000,"open":70557.1,"high":70565.8,"low":70557.1,"close":70565.8},{"t":1773511980000,"open":70565.8,"high":70584.9,"low":70565.7,"close":70576.9},{"t":1773512040000,"open":70576.8,"high":70576.9,"low":70544.1,"close":70544.1},{"t":1773512100000,"open":70544.1,"high":70544.2,"low":70520.1,"close":70544.1},{"t":1773512160000,"open":70544.1,"high":70544.2,"low":70544.1,"close":70544.2},{"t":1773512220000,"open":70544.1,"high":70555.5,"low":70540.0,"close":70555.5},{"t":1773512280000,"open":70555.4,"high":70567.9,"low":70555.4,"close":70567.6},{"t":1773512340000,"open":70567.6,"high":70567.6,"low":70551.1,"close":70551.1},{"t":1773512400000,"open":70551.2,"high":70551.2,"low":70542.3,"close":70548.8},{"t":1773512460000,"open":70548.7,"high":70548.8,"low":70542.0,"close":70547.9},{"t":1773512520000,"open":70547.9,"high":70553.5,"low":70547.9,"close":70553.5},{"t":1773512580000,"open":70553.5,"high":70570.1,"low":70549.9,"close":70550.0},{"t":1773512640000,"open":70549.9,"high":70562.7,"low":70549.9,"close":70562.6},{"t":1773512700000,"open":70562.6,"high":70562.7,"low":70562.6,"close":70562.6},{"t":1773512760000,"open":70562.6,"high":70569.6,"low":70562.6,"close":70569.5},{"t":1773512820000,"open":70569.6,"high":70587.4,"low":70569.5,"close":70586.5},{"t":1773512880000,"open":70586.5,"high":70595.0,"low":70586.5,"close":70592.1},{"t":1773512940000,"open":70592.2,"high":70592.2,"low":70575.8,"close":70582.6},{"t":1773513000000,"open":70582.6,"high":70596.7,"low":70582.6,"close":70596.6},{"t":1773513060000,"open":70596.6,"high":70602.9,"low":70596.6,"close":70601.1},{"t":1773513120000,"open":70601.2,"high":70609.7,"low":70601.1,"close":70609.7},{"t":1773513180000,"open":70609.7,"high":70640.1,"low":70609.6,"close":70634.5},{"t":1773513240000,"open":70634.4,"high":70634.5,"low":70630.0,"close":70634.4},{"t":1773513300000,"open":70634.4,"high":70634.5,"low":70602.6,"close":70602.6},{"t":1773513360000,"open":70602.6,"high":70602.7,"low":70602.6,"close":70602.7},{"t":1773513420000,"open":70602.6,"high":70612.8,"low":70602.6,"close":70612.8},{"t":1773513480000,"open":70612.7,"high":70618.1,"low":70605.1,"close":70605.1},{"t":1773513540000,"open":70605.0,"high":70605.1,"low":70601.1,"close":70601.1},{"t":1773513600000,"open":70601.2,"high":70601.2,"low":70592.2,"close":70598.9},{"t":1773513660000,"open":70598.8,"high":70622.7,"low":70598.8,"close":70622.7},{"t":1773513720000,"open":70622.6,"high":70638.2,"low":70622.6,"close":70638.1},{"t":1773513780000,"open":70638.2,"high":70638.2,"low":70630.7,"close":70635.0},{"t":1773513840000,"open":70634.9,"high":70635.0,"low":70614.8,"close":70614.9},{"t":1773513900000,"open":70614.8,"high":70614.9,"low":70602.4,"close":70606.8},{"t":1773513960000,"open":70606.8,"high":70606.8,"low":70605.3,"close":70606.3},{"t":1773514020000,"open":70606.3,"high":70610.0,"low":70606.2,"close":70609.9},{"t":1773514080000,"open":70610.0,"high":70626.3,"low":70609.9,"close":70623.2},{"t":1773514140000,"open":70623.2,"high":70637.6,"low":70616.9,"close":70634.8},{"t":1773514200000,"open":70634.8,"high":70634.8,"low":70621.9,"close":70622.0},{"t":1773514260000,"open":70622.0,"high":70622.0,"low":70621.0,"close":70621.1},{"t":1773514320000,"open":70621.1,"high":70621.1,"low":70621.0,"close":70621.0},{"t":1773514380000,"open":70621.1,"high":70635.0,"low":70621.0,"close":70635.0},{"t":1773514440000,"open":70634.9,"high":70637.7,"low":70624.4,"close":70627.3},{"t":1773514500000,"open":70627.4,"high":70632.1,"low":70627.3,"close":70632.1},{"t":1773514560000,"open":70632.0,"high":70646.2,"low":70632.0,"close":70633.3},{"t":1773514620000,"open":70633.2,"high":70633.3,"low":70629.0,"close":70629.0},{"t":1773514680000,"open":70629.0,"high":70662.9,"low":70621.0,"close":70649.7},{"t":1773514740000,"open":70649.6,"high":70649.7,"low":70623.5,"close":70623.5},{"t":1773514800000,"open":70623.5,"high":70623.6,"low":70586.6,"close":70586.6},{"t":1773514860000,"open":70586.6,"high":70604.6,"low":70576.3,"close":70577.8},{"t":1773514920000,"open":70577.8,"high":70583.8,"low":70552.6,"close":70572.2},{"t":1773514980000,"open":70572.1,"high":70603.8,"low":70572.1,"close":70602.1},{"t":1773515040000,"open":70602.0,"high":70606.8,"low":70586.4,"close":70606.8},{"t":1773515100000,"open":70606.9,"high":70606.9,"low":70602.0,"close":70602.0},{"t":1773515160000,"open":70602.0,"high":70618.6,"low":70602.0,"close":70614.0},{"t":1773515220000,"open":70614.0,"high":70634.9,"low":70614.0,"close":70634.8},{"t":1773515280000,"open":70634.9,"high":70634.9,"low":70616.3,"close":70616.3},{"t":1773515340000,"open":70616.3,"high":70616.4,"low":70611.5,"close":70611.5},{"t":1773515400000,"open":70611.6,"high":70621.9,"low":70611.6,"close":70621.8},{"t":1773515460000,"open":70621.9,"high":70625.8,"low":70604.1,"close":70623.8},{"t":1773515520000,"open":70623.8,"high":70627.2,"low":70623.8,"close":70627.2},{"t":1773515580000,"open":70627.2,"high":70644.9,"low":70627.1,"close":70644.8},{"t":1773515640000,"open":70644.9,"high":70661.4,"low":70644.9,"close":70655.1},{"t":1773515700000,"open":70655.0,"high":70655.1,"low":70636.0,"close":70641.0},{"t":1773515760000,"open":70640.9,"high":70659.1,"low":70640.9,"close":70659.1},{"t":1773515820000,"open":70659.1,"high":70680.0,"low":70655.7,"close":70659.3},{"t":1773515880000,"open":70659.2,"high":70659.3,"low":70636.1,"close":70644.0},{"t":1773515940000,"open":70644.0,"high":70644.0,"low":70638.3,"close":70638.4},{"t":1773516000000,"open":70638.3,"high":70638.3,"low":70623.4,"close":70634.0},{"t":1773516060000,"open":70633.9,"high":70647.1,"low":70633.9,"close":70647.1},{"t":1773516120000,"open":70647.1,"high":70647.1,"low":70636.1,"close":70636.1},{"t":1773516180000,"open":70636.1,"high":70654.5,"low":70636.1,"close":70653.3},{"t":1773516240000,"open":70653.3,"high":70660.7,"low":70650.0,"close":70650.1},{"t":1773516300000,"open":70650.1,"high":70650.1,"low":70632.8,"close":70632.8},{"t":1773516360000,"open":70632.9,"high":70634.9,"low":70632.8,"close":70634.9},{"t":1773516420000,"open":70634.9,"high":70634.9,"low":70632.7,"close":70632.8},{"t":1773516480000,"open":70632.8,"high":70634.4,"low":70632.7,"close":70634.4},{"t":1773516540000,"open":70634.4,"high":70638.9,"low":70634.3,"close":70638.9},{"t":1773516600000,"open":70638.8,"high":70641.3,"low":70638.8,"close":70641.3},{"t":1773516660000,"open":70641.2,"high":70644.2,"low":70630.2,"close":70644.2},{"t":1773516720000,"open":70644.2,"high":70646.2,"low":70644.2,"close":70646.1},{"t":1773516780000,"open":70646.2,"high":70646.2,"low":70637.6,"close":70637.6},{"t":1773516840000,"open":70637.7,"high":70637.7,"low":70627.6,"close":70627.6},{"t":1773516900000,"open":70627.7,"high":70627.7,"low":70599.9,"close":70625.4},{"t":1773516960000,"open":70625.4,"high":70636.7,"low":70620.5,"close":70620.5},{"t":1773517020000,"open":70620.5,"high":70631.4,"low":70620.5,"close":70631.4},{"t":1773517080000,"open":70631.5,"high":70637.1,"low":70631.4,"close":70637.1},{"t":1773517140000,"open":70637.2,"high":70645.8,"low":70637.1,"close":70645.8},{"t":1773517200000,"open":70645.8,"high":70645.8,"low":70645.7,"close":70645.8},{"t":1773517260000,"open":70645.8,"high":70658.0,"low":70645.7,"close":70658.0},{"t":1773517320000,"open":70658.0,"high":70679.2,"low":70657.9,"close":70679.1},{"t":1773517380000,"open":70679.1,"high":70679.2,"low":70679.1,"close":70679.2},{"t":1773517440000,"open":70679.2,"high":70690.2,"low":70671.2,"close":70690.2},{"t":1773517500000,"open":70690.2,"high":70700.0,"low":70679.4,"close":70679.4},{"t":1773517560000,"open":70679.4,"high":70679.5,"low":70662.9,"close":70671.7},{"t":1773517620000,"open":70671.6,"high":70675.0,"low":70670.9,"close":70675.0},{"t":1773517680000,"open":70674.9,"high":70700.0,"low":70674.9,"close":70700.0},{"t":1773517740000,"open":70699.9,"high":70705.7,"low":70691.5,"close":70700.1},{"t":1773517800000,"open":70700.0,"high":70700.1,"low":70671.2,"close":70675.9},{"t":1773517860000,"open":70676.0,"high":70676.0,"low":70675.9,"close":70676.0},{"t":1773517920000,"open":70676.0,"high":70676.0,"low":70659.9,"close":70665.4},{"t":1773517980000,"open":70665.5,"high":70668.5,"low":70665.4,"close":70668.5},{"t":1773518040000,"open":70668.5,"high":70668.5,"low":70668.4,"close":70668.5},{"t":1773518100000,"open":70668.5,"high":70681.2,"low":70668.4,"close":70668.5},{"t":1773518160000,"open":70668.6,"high":70668.6,"low":70660.0,"close":70660.0},{"t":1773518220000,"open":70660.0,"high":70660.1,"low":70653.9,"close":70654.0},{"t":1773518280000,"open":70654.0,"high":70661.9,"low":70653.9,"close":70661.9},{"t":1773518340000,"open":70661.9,"high":70664.1,"low":70661.9,"close":70664.1},{"t":1773518400000,"open":70664.1,"high":70672.9,"low":70664.0,"close":70672.8},{"t":1773518460000,"open":70672.8,"high":70672.9,"low":70661.9,"close":70662.0},{"t":1773518520000,"open":70661.9,"high":70661.9,"low":70641.9,"close":70642.0},{"t":1773518580000,"open":70642.0,"high":70658.1,"low":70641.9,"close":70646.4},{"t":1773518640000,"open":70646.4,"high":70646.4,"low":70626.1,"close":70626.1},{"t":1773518700000,"open":70626.1,"high":70626.1,"low":70607.7,"close":70611.6},{"t":1773518760000,"open":70611.6,"high":70627.8,"low":70611.6,"close":70613.1},{"t":1773518820000,"open":70613.0,"high":70650.0,"low":70613.0,"close":70650.0},{"t":1773518880000,"open":70650.0,"high":70658.7,"low":70649.9,"close":70658.7},{"t":1773518940000,"open":70658.7,"high":70658.7,"low":70650.2,"close":70650.2},{"t":1773519000000,"open":70650.2,"high":70650.3,"low":70650.2,"close":70650.3},{"t":1773519060000,"open":70650.3,"high":70658.1,"low":70648.3,"close":70648.3},{"t":1773519120000,"open":70648.4,"high":70648.4,"low":70648.3,"close":70648.4},{"t":1773519180000,"open":70648.3,"high":70648.3,"low":70630.2,"close":70643.9},{"t":1773519240000,"open":70643.9,"high":70651.4,"low":70643.8,"close":70651.3},{"t":1773519300000,"open":70651.3,"high":70663.5,"low":70651.3,"close":70663.5},{"t":1773519360000,"open":70663.5,"high":70666.9,"low":70651.3,"close":70657.5},{"t":1773519420000,"open":70657.5,"high":70674.7,"low":70657.4,"close":70674.7},{"t":1773519480000,"open":70674.7,"high":70700.8,"low":70674.7,"close":70675.4},{"t":1773519540000,"open":70675.4,"high":70706.5,"low":70675.3,"close":70706.5},{"t":1773519600000,"open":70706.4,"high":70720.0,"low":70692.5,"close":70692.6},{"t":1773519660000,"open":70692.5,"high":70698.8,"low":70681.2,"close":70698.7},{"t":1773519720000,"open":70698.8,"high":70717.9,"low":70698.7,"close":70706.8},{"t":1773519780000,"open":70706.8,"high":70717.2,"low":70706.8,"close":70717.1},{"t":1773519840000,"open":70717.2,"high":70735.0,"low":70674.4,"close":70674.4},{"t":1773519900000,"open":70674.1,"high":70698.5,"low":70674.1,"close":70698.5},{"t":1773519960000,"open":70698.5,"high":70705.8,"low":70698.4,"close":70705.8},{"t":1773520020000,"open":70705.8,"high":70716.1,"low":70705.8,"close":70716.1},{"t":1773520080000,"open":70716.1,"high":70716.1,"low":70716.0,"close":70716.1},{"t":1773520140000,"open":70716.0,"high":70716.0,"low":70696.3,"close":70696.4},{"t":1773520200000,"open":70696.4,"high":70706.2,"low":70696.3,"close":70700.0},{"t":1773520260000,"open":70700.0,"high":70700.1,"low":70694.3,"close":70694.4},{"t":1773520320000,"open":70694.4,"high":70714.5,"low":70694.3,"close":70714.4},{"t":1773520380000,"open":70714.5,"high":70714.5,"low":70699.9,"close":70699.9},{"t":1773520440000,"open":70699.9,"high":70717.3,"low":70699.9,"close":70717.3},{"t":1773520500000,"open":70717.3,"high":70717.3,"low":70708.7,"close":70708.8},{"t":1773520560000,"open":70708.8,"high":70708.8,"low":70708.6,"close":70708.6},{"t":1773520620000,"open":70708.6,"high":70708.7,"low":70705.0,"close":70705.2},{"t":1773520680000,"open":70705.3,"high":70727.8,"low":70705.3,"close":70727.8},{"t":1773520740000,"open":70727.8,"high":70728.1,"low":70727.7,"close":70728.0},{"t":1773520800000,"open":70728.0,"high":70749.1,"low":70728.0,"close":70734.1},{"t":1773520860000,"open":70734.1,"high":70788.7,"low":70734.0,"close":70750.1},{"t":1773520920000,"open":70750.1,"high":70758.1,"low":70749.9,"close":70758.1},{"t":1773520980000,"open":70758.1,"high":70796.0,"low":70758.0,"close":70784.4},{"t":1773521040000,"open":70784.4,"high":70835.0,"low":70766.4,"close":70806.9},{"t":1773521100000,"open":70806.9,"high":70806.9,"low":70770.6,"close":70770.6},{"t":1773521160000,"open":70770.6,"high":70774.5,"low":70751.3,"close":70764.7},{"t":1773521220000,"open":70764.7,"high":70822.3,"low":70764.7,"close":70815.1},{"t":1773521280000,"open":70815.1,"high":70815.1,"low":70790.3,"close":70792.4},{"t":1773521340000,"open":70792.5,"high":70798.6,"low":70775.0,"close":70798.6},{"t":1773521400000,"open":70798.6,"high":70798.6,"low":70769.9,"close":70769.9},{"t":1773521460000,"open":70769.9,"high":70772.4,"low":70759.5,"close":70772.4},{"t":1773521520000,"open":70772.3,"high":70787.6,"low":70772.3,"close":70787.6},{"t":1773521580000,"open":70787.6,"high":70794.0,"low":70785.0,"close":70791.5},{"t":1773521640000,"open":70791.5,"high":70791.5,"low":70777.0,"close":70777.1},{"t":1773521700000,"open":70777.1,"high":70777.2,"low":70769.6,"close":70776.9},{"t":1773521760000,"open":70776.9,"high":70800.0,"low":70776.9,"close":70794.1},{"t":1773521820000,"open":70794.1,"high":70800.0,"low":70794.0,"close":70800.0},{"t":1773521880000,"open":70800.0,"high":70800.0,"low":70784.0,"close":70784.9},{"t":1773521940000,"open":70784.9,"high":70785.0,"low":70758.3,"close":70765.3},{"t":1773522000000,"open":70765.3,"high":70765.3,"low":70715.1,"close":70752.4},{"t":1773522060000,"open":70752.3,"high":70759.8,"low":70743.2,"close":70743.2},{"t":1773522120000,"open":70743.3,"high":70743.3,"low":70735.5,"close":70738.3},{"t":1773522180000,"open":70738.2,"high":70738.3,"low":70696.2,"close":70718.5},{"t":1773522240000,"open":70718.5,"high":70729.0,"low":70718.5,"close":70721.8},{"t":1773522300000,"open":70721.8,"high":70721.8,"low":70700.0,"close":70700.0},{"t":1773522360000,"open":70700.0,"high":70700.0,"low":70658.0,"close":70677.2},{"t":1773522420000,"open":70677.3,"high":70689.5,"low":70668.5,"close":70689.4},{"t":1773522480000,"open":70689.5,"high":70703.5,"low":70689.4,"close":70695.2},{"t":1773522540000,"open":70695.1,"high":70701.5,"low":70695.1,"close":70701.5},{"t":1773522600000,"open":70701.5,"high":70701.5,"low":70697.4,"close":70697.5},{"t":1773522660000,"open":70697.4,"high":70697.5,"low":70692.3,"close":70692.3},{"t":1773522720000,"open":70692.4,"high":70702.7,"low":70692.3,"close":70702.7},{"t":1773522780000,"open":70702.7,"high":70702.7,"low":70618.7,"close":70631.8},{"t":1773522840000,"open":70631.7,"high":70641.9,"low":70611.9,"close":70627.2},{"t":1773522900000,"open":70627.2,"high":70661.9,"low":70627.2,"close":70661.9},{"t":1773522960000,"open":70661.8,"high":70661.9,"low":70661.8,"close":70661.8},{"t":1773523020000,"open":70661.8,"high":70661.9,"low":70657.8,"close":70657.9},{"t":1773523080000,"open":70657.9,"high":70683.8,"low":70657.9,"close":70683.8},{"t":1773523140000,"open":70683.7,"high":70683.8,"low":70635.1,"close":70635.1},{"t":1773523200000,"open":70635.2,"high":70658.6,"low":70635.2,"close":70658.5},{"t":1773523260000,"open":70658.5,"high":70667.8,"low":70658.4,"close":70661.7},{"t":1773523320000,"open":70661.7,"high":70661.7,"low":70654.0,"close":70654.1},{"t":1773523380000,"open":70654.1,"high":70661.1,"low":70654.0,"close":70661.0},{"t":1773523440000,"open":70661.1,"high":70667.8,"low":70635.8,"close":70635.8},{"t":1773523500000,"open":70635.9,"high":70649.8,"low":70635.7,"close":70649.7},{"t":1773523560000,"open":70649.8,"high":70656.2,"low":70649.7,"close":70656.2},{"t":1773523620000,"open":70656.2,"high":70656.2,"low":70656.1,"close":70656.1},{"t":1773523680000,"open":70656.2,"high":70656.2,"low":70646.4,"close":70656.1},{"t":1773523740000,"open":70656.1,"high":70656.1,"low":70656.0,"close":70656.1},{"t":1773523800000,"open":70656.1,"high":70656.1,"low":70644.7,"close":70644.7},{"t":1773523860000,"open":70644.8,"high":70653.9,"low":70644.7,"close":70653.8},{"t":1773523920000,"open":70653.9,"high":70668.6,"low":70653.8,"close":70668.6},{"t":1773523980000,"open":70668.6,"high":70668.6,"low":70668.5,"close":70668.6},{"t":1773524040000,"open":70668.5,"high":70668.6,"low":70643.8,"close":70646.4},{"t":1773524100000,"open":70646.4,"high":70649.6,"low":70646.3,"close":70649.5},{"t":1773524160000,"open":70649.6,"high":70649.6,"low":70649.5,"close":70649.5},{"t":1773524220000,"open":70649.5,"high":70657.2,"low":70649.5,"close":70657.2},{"t":1773524280000,"open":70657.2,"high":70660.6,"low":70650.0,"close":70653.2},{"t":1773524340000,"open":70653.3,"high":70676.8,"low":70653.3,"close":70668.6},{"t":1773524400000,"open":70668.6,"high":70694.0,"low":70668.6,"close":70694.0},{"t":1773524460000,"open":70694.3,"high":70727.4,"low":70694.2,"close":70724.8},{"t":1773524520000,"open":70724.8,"high":70724.8,"low":70700.6,"close":70700.7},{"t":1773524580000,"open":70700.6,"high":70721.6,"low":70700.6,"close":70718.8},{"t":1773524640000,"open":70718.8,"high":70721.9,"low":70704.9,"close":70704.9},{"t":1773524700000,"open":70704.9,"high":70704.9,"low":70672.3,"close":70672.3},{"t":1773524760000,"open":70672.3,"high":70687.1,"low":70672.3,"close":70683.4},{"t":1773524820000,"open":70683.5,"high":70700.0,"low":70683.4,"close":70700.0},{"t":1773524880000,"open":70700.0,"high":70759.8,"low":70699.9,"close":70725.8},{"t":1773524940000,"open":70725.8,"high":70739.4,"low":70724.8,"close":70739.4},{"t":1773525000000,"open":70739.4,"high":70739.7,"low":70739.3,"close":70739.6},{"t":1773525060000,"open":70739.6,"high":70767.1,"low":70739.6,"close":70761.0},{"t":1773525120000,"open":70760.9,"high":70780.7,"low":70756.4,"close":70772.6},{"t":1773525180000,"open":70772.5,"high":70784.6,"low":70747.1,"close":70749.9},{"t":1773525240000,"open":70749.9,"high":70761.3,"low":70740.0,"close":70743.9},{"t":1773525300000,"open":70744.0,"high":70744.0,"low":70726.7,"close":70735.7},{"t":1773525360000,"open":70735.8,"high":70761.2,"low":70735.8,"close":70761.2},{"t":1773525420000,"open":70761.3,"high":70761.3,"low":70758.6,"close":70758.7},{"t":1773525480000,"open":70758.7,"high":70773.5,"low":70758.6,"close":70773.0},{"t":1773525540000,"open":70773.0,"high":70773.0,"low":70721.5,"close":70769.6},{"t":1773525600000,"open":70769.5,"high":70769.6,"low":70716.8,"close":70737.8},{"t":1773525660000,"open":70737.7,"high":70755.7,"low":70716.8,"close":70716.9},{"t":1773525720000,"open":70716.8,"high":70750.0,"low":70716.8,"close":70749.9},{"t":1773525780000,"open":70750.0,"high":70772.7,"low":70750.0,"close":70764.1},{"t":1773525840000,"open":70764.0,"high":70772.7,"low":70738.7,"close":70759.8},{"t":1773525900000,"open":70759.9,"high":70759.9,"low":70759.8,"close":70759.8},{"t":1773525960000,"open":70759.8,"high":70762.4,"low":70747.3,"close":70762.4},{"t":1773526020000,"open":70762.3,"high":70762.3,"low":70733.0,"close":70736.8},{"t":1773526080000,"open":70736.7,"high":70736.8,"low":70710.4,"close":70718.8},{"t":1773526140000,"open":70718.9,"high":70718.9,"low":70687.2,"close":70696.0},{"t":1773526200000,"open":70696.1,"high":70710.3,"low":70696.0,"close":70703.6},{"t":1773526260000,"open":70703.6,"high":70716.3,"low":70700.0,"close":70709.6},{"t":1773526320000,"open":70709.5,"high":70715.7,"low":70709.5,"close":70715.4},{"t":1773526380000,"open":70715.5,"high":70715.5,"low":70713.8,"close":70713.9},{"t":1773526440000,"open":70713.8,"high":70713.9,"low":70669.9,"close":70670.0},{"t":1773526500000,"open":70670.0,"high":70676.5,"low":70670.0,"close":70676.4},{"t":1773526560000,"open":70676.5,"high":70696.4,"low":70676.4,"close":70689.7},{"t":1773526620000,"open":70689.7,"high":70696.4,"low":70689.6,"close":70696.4},{"t":1773526680000,"open":70696.3,"high":70717.5,"low":70696.3,"close":70708.6},{"t":1773526740000,"open":70708.6,"high":70708.7,"low":70682.4,"close":70696.4},{"t":1773526800000,"open":70696.5,"high":70703.7,"low":70689.6,"close":70689.6},{"t":1773526860000,"open":70689.6,"high":70689.7,"low":70685.3,"close":70685.3},{"t":1773526920000,"open":70685.3,"high":70685.3,"low":70672.0,"close":70672.0},{"t":1773526980000,"open":70672.0,"high":70685.7,"low":70672.0,"close":70685.6},{"t":1773527040000,"open":70685.7,"high":70729.7,"low":70685.6,"close":70729.7},{"t":1773527100000,"open":70729.6,"high":70736.7,"low":70708.8,"close":70708.9},{"t":1773527160000,"open":70708.8,"high":70711.5,"low":70702.7,"close":70708.1},{"t":1773527220000,"open":70708.1,"high":70708.1,"low":70692.6,"close":70696.7},{"t":1773527280000,"open":70696.7,"high":70721.1,"low":70696.7,"close":70721.0},{"t":1773527340000,"open":70721.0,"high":70721.4,"low":70700.0,"close":70700.0},{"t":1773527400000,"open":70700.0,"high":70711.5,"low":70700.0,"close":70711.4},{"t":1773527460000,"open":70711.5,"high":70730.7,"low":70711.4,"close":70718.1},{"t":1773527520000,"open":70718.1,"high":70718.2,"low":70718.1,"close":70718.1},{"t":1773527580000,"open":70718.1,"high":70725.8,"low":70712.0,"close":70725.7},{"t":1773527640000,"open":70725.7,"high":70725.8,"low":70695.9,"close":70695.9},{"t":1773527700000,"open":70696.0,"high":70717.2,"low":70696.0,"close":70717.1},{"t":1773527760000,"open":70717.2,"high":70746.5,"low":70717.1,"close":70746.5},{"t":1773527820000,"open":70746.5,"high":70771.9,"low":70746.5,"close":70747.8},{"t":1773527880000,"open":70747.7,"high":70747.8,"low":70744.5,"close":70744.6},{"t":1773527940000,"open":70744.6,"high":70744.6,"low":70744.5,"close":70744.6},{"t":1773528000000,"open":70744.6,"high":70744.6,"low":70719.7,"close":70720.3},{"t":1773528060000,"open":70720.3,"high":70720.3,"low":70703.0,"close":70711.4},{"t":1773528120000,"open":70711.5,"high":70717.7,"low":70711.4,"close":70717.6},{"t":1773528180000,"open":70717.7,"high":70717.7,"low":70713.6,"close":70713.7},{"t":1773528240000,"open":70713.7,"high":70720.2,"low":70713.6,"close":70717.0},{"t":1773528300000,"open":70716.9,"high":70717.0,"low":70703.2,"close":70703.2},{"t":1773528360000,"open":70703.1,"high":70703.1,"low":70700.0,"close":70700.1},{"t":1773528420000,"open":70700.0,"high":70710.4,"low":70700.0,"close":70710.4},{"t":1773528480000,"open":70710.4,"high":70710.4,"low":70673.2,"close":70678.4},{"t":1773528540000,"open":70678.5,"high":70678.5,"low":70664.5,"close":70675.6},{"t":1773528600000,"open":70675.5,"high":70688.0,"low":70675.5,"close":70688.0},{"t":1773528660000,"open":70687.9,"high":70688.7,"low":70683.7,"close":70688.7},{"t":1773528720000,"open":70688.6,"high":70688.7,"low":70681.0,"close":70681.1},{"t":1773528780000,"open":70681.0,"high":70681.1,"low":70666.0,"close":70672.0},{"t":1773528840000,"open":70671.9,"high":70687.2,"low":70671.9,"close":70687.2},{"t":1773528900000,"open":70687.2,"high":70687.2,"low":70661.9,"close":70675.0},{"t":1773528960000,"open":70675.1,"high":70688.8,"low":70671.3,"close":70671.4},{"t":1773529020000,"open":70671.3,"high":70671.4,"low":70671.3,"close":70671.3},{"t":1773529080000,"open":70671.3,"high":70683.8,"low":70671.3,"close":70682.7},{"t":1773529140000,"open":70682.7,"high":70685.0,"low":70675.7,"close":70678.5},{"t":1773529200000,"open":70678.5,"high":70743.3,"low":70678.5,"close":70714.2},{"t":1773529260000,"open":70714.1,"high":70756.0,"low":70714.1,"close":70755.6},{"t":1773529320000,"open":70755.5,"high":70898.5,"low":70755.2,"close":70847.9},{"t":1773529380000,"open":70847.8,"high":70878.6,"low":70826.7,"close":70861.7},{"t":1773529440000,"open":70861.6,"high":70865.3,"low":70840.6,"close":70847.5},{"t":1773529500000,"open":70847.6,"high":70885.7,"low":70847.0,"close":70874.8},{"t":1773529560000,"open":70874.9,"high":71071.9,"low":70874.9,"close":71020.9},{"t":1773529620000,"open":71020.9,"high":71021.0,"low":70940.0,"close":70994.6},{"t":1773529680000,"open":70994.7,"high":71027.2,"low":70982.9,"close":70983.0},{"t":1773529740000,"open":70982.9,"high":71040.6,"low":70970.1,"close":70973.1},{"t":1773529800000,"open":70973.1,"high":70982.6,"low":70951.6,"close":70961.8},{"t":1773529860000,"open":70961.8,"high":70963.7,"low":70923.9,"close":70925.0},{"t":1773529920000,"open":70925.0,"high":70950.0,"low":70912.8,"close":70914.7},{"t":1773529980000,"open":70914.7,"high":70919.2,"low":70895.6,"close":70916.4},{"t":1773530040000,"open":70916.3,"high":70978.6,"low":70916.3,"close":70965.4},{"t":1773530100000,"open":70965.4,"high":70971.0,"low":70908.1,"close":70908.2},{"t":1773530160000,"open":70908.1,"high":70920.4,"low":70865.3,"close":70889.0},{"t":1773530220000,"open":70888.9,"high":70915.5,"low":70888.9,"close":70901.8},{"t":1773530280000,"open":70901.9,"high":70916.3,"low":70900.1,"close":70900.2},{"t":1773530340000,"open":70900.1,"high":70900.1,"low":70878.6,"close":70895.4},{"t":1773530400000,"open":70895.4,"high":70961.2,"low":70895.4,"close":70956.4},{"t":1773530460000,"open":70956.4,"high":70962.5,"low":70934.3,"close":70942.2},{"t":1773530520000,"open":70942.2,"high":70964.2,"low":70942.1,"close":70947.8},{"t":1773530580000,"open":70947.8,"high":70964.9,"low":70947.8,"close":70959.2},{"t":1773530640000,"open":70959.3,"high":70973.5,"low":70956.8,"close":70957.7},{"t":1773530700000,"open":70957.6,"high":70957.7,"low":70935.1,"close":70935.2},{"t":1773530760000,"open":70935.1,"high":70969.3,"low":70929.0,"close":70964.6},{"t":1773530820000,"open":70964.6,"high":71000.0,"low":70964.6,"close":70999.9},{"t":1773530880000,"open":70999.9,"high":71026.7,"low":70987.4,"close":71023.1},{"t":1773530940000,"open":71023.1,"high":71023.1,"low":70991.7,"close":70991.8},{"t":1773531000000,"open":70991.8,"high":71060.0,"low":70991.8,"close":71000.1},{"t":1773531060000,"open":71000.1,"high":71010.6,"low":70987.0,"close":70995.0},{"t":1773531120000,"open":70995.1,"high":71043.6,"low":70994.7,"close":71043.6},{"t":1773531180000,"open":71043.5,"high":71096.6,"low":71043.5,"close":71067.7},{"t":1773531240000,"open":71067.8,"high":71080.0,"low":71054.4,"close":71060.3},{"t":1773531300000,"open":71060.3,"high":71080.5,"low":71056.0,"close":71073.1},{"t":1773531360000,"open":71073.1,"high":71091.3,"low":71073.0,"close":71077.7},{"t":1773531420000,"open":71077.8,"high":71140.1,"low":71073.2,"close":71087.2},{"t":1773531480000,"open":71087.3,"high":71103.6,"low":71083.8,"close":71103.5},{"t":1773531540000,"open":71103.5,"high":71158.7,"low":71103.5,"close":71150.1},{"t":1773531600000,"open":71150.2,"high":71158.7,"low":71116.5,"close":71116.6},{"t":1773531660000,"open":71116.6,"high":71140.4,"low":71116.6,"close":71136.6},{"t":1773531720000,"open":71136.5,"high":71177.7,"low":71130.6,"close":71171.0},{"t":1773531780000,"open":71171.0,"high":71175.5,"low":71131.9,"close":71131.9},{"t":1773531840000,"open":71131.9,"high":71148.6,"low":71131.9,"close":71139.5},{"t":1773531900000,"open":71139.6,"high":71194.1,"low":71139.6,"close":71166.3},{"t":1773531960000,"open":71166.2,"high":71169.9,"low":71133.4,"close":71133.4},{"t":1773532020000,"open":71133.4,"high":71133.4,"low":71079.7,"close":71079.7},{"t":1773532080000,"open":71079.7,"high":71139.9,"low":71063.5,"close":71115.4},{"t":1773532140000,"open":71115.4,"high":71132.3,"low":71100.1,"close":71127.1},{"t":1773532200000,"open":71127.1,"high":71127.1,"low":71100.9,"close":71110.4},{"t":1773532260000,"open":71110.3,"high":71110.4,"low":71053.8,"close":71094.0},{"t":1773532320000,"open":71094.0,"high":71111.5,"low":71087.2,"close":71087.3},{"t":1773532380000,"open":71087.2,"high":71106.6,"low":71085.0,"close":71106.5},{"t":1773532440000,"open":71106.6,"high":71168.0,"low":71106.5,"close":71167.9},{"t":1773532500000,"open":71168.0,"high":71213.9,"low":71167.9,"close":71207.7},{"t":1773532560000,"open":71207.7,"high":71221.9,"low":71171.0,"close":71171.0},{"t":1773532620000,"open":71171.0,"high":71205.8,"low":71171.0,"close":71198.5},{"t":1773532680000,"open":71198.4,"high":71198.5,"low":71157.5,"close":71157.5},{"t":1773532740000,"open":71157.6,"high":71174.4,"low":71149.4,"close":71174.4},{"t":1773532800000,"open":71174.4,"high":71174.4,"low":71132.9,"close":71155.0},{"t":1773532860000,"open":71154.9,"high":71155.0,"low":71051.7,"close":71066.2},{"t":1773532920000,"open":71066.2,"high":71080.9,"low":71046.5,"close":71068.4},{"t":1773532980000,"open":71068.4,"high":71086.9,"low":71068.4,"close":71069.0},{"t":1773533040000,"open":71069.1,"high":71088.0,"low":71069.0,"close":71078.0},{"t":1773533100000,"open":71078.0,"high":71141.7,"low":71073.5,"close":71118.5},{"t":1773533160000,"open":71118.5,"high":71118.6,"low":71100.0,"close":71104.4},{"t":1773533220000,"open":71104.3,"high":71105.0,"low":71069.0,"close":71076.1},{"t":1773533280000,"open":71076.2,"high":71084.4,"low":70995.4,"close":71005.3},{"t":1773533340000,"open":71005.3,"high":71019.9,"low":70981.2,"close":71019.9},{"t":1773533400000,"open":71019.9,"high":71064.6,"low":71019.8,"close":71064.6},{"t":1773533460000,"open":71064.6,"high":71064.6,"low":71001.2,"close":71008.1},{"t":1773533520000,"open":71008.1,"high":71039.7,"low":70991.8,"close":70991.8},{"t":1773533580000,"open":70991.9,"high":71009.5,"low":70990.3,"close":71008.9},{"t":1773533640000,"open":71008.9,"high":71049.9,"low":71005.2,"close":71049.9},{"t":1773533700000,"open":71049.9,"high":71071.4,"low":71043.2,"close":71063.7},{"t":1773533760000,"open":71063.8,"high":71063.8,"low":71037.1,"close":71037.1},{"t":1773533820000,"open":71037.1,"high":71062.3,"low":71016.4,"close":71062.3},{"t":1773533880000,"open":71062.2,"high":71069.2,"low":71037.6,"close":71048.2},{"t":1773533940000,"open":71048.2,"high":71048.2,"low":71016.5,"close":71038.2},{"t":1773534000000,"open":71038.1,"high":71045.8,"low":70995.7,"close":71004.4},{"t":1773534060000,"open":71004.5,"high":71012.3,"low":70958.8,"close":70963.9},{"t":1773534120000,"open":70963.9,"high":71007.8,"low":70963.8,"close":70990.8},{"t":1773534180000,"open":70990.7,"high":71004.2,"low":70973.1,"close":70981.3},{"t":1773534240000,"open":70981.3,"high":71046.2,"low":70980.0,"close":71046.2},{"t":1773534300000,"open":71046.1,"high":71093.4,"low":71040.1,"close":71087.6},{"t":1773534360000,"open":71087.7,"high":71186.8,"low":71087.6,"close":71150.1},{"t":1773534420000,"open":71150.1,"high":71150.1,"low":71090.1,"close":71106.4},{"t":1773534480000,"open":71106.4,"high":71129.2,"low":71090.6,"close":71097.8},{"t":1773534540000,"open":71097.9,"high":71098.8,"low":71030.5,"close":71030.5},{"t":1773534600000,"open":71030.5,"high":71064.9,"low":71029.9,"close":71063.9},{"t":1773534660000,"open":71063.9,"high":71080.1,"low":71060.1,"close":71074.4},{"t":1773534720000,"open":71074.5,"high":71079.8,"low":71034.1,"close":71040.5},{"t":1773534780000,"open":71040.5,"high":71050.0,"low":71035.3,"close":71040.1},{"t":1773534840000,"open":71040.1,"high":71060.8,"low":71016.8,"close":71016.9},{"t":1773534900000,"open":71016.9,"high":71016.9,"low":70938.7,"close":70952.4},{"t":1773534960000,"open":70952.4,"high":70958.5,"low":70931.6,"close":70955.0},{"t":1773535020000,"open":70955.0,"high":70980.0,"low":70954.9,"close":70980.0},{"t":1773535080000,"open":70980.0,"high":70993.5,"low":70968.0,"close":70968.0},{"t":1773535140000,"open":70968.1,"high":71045.7,"low":70968.0,"close":71045.7},{"t":1773535200000,"open":71045.7,"high":71050.0,"low":71020.6,"close":71050.0},{"t":1773535260000,"open":71050.0,"high":71062.1,"low":71033.4,"close":71033.4},{"t":1773535320000,"open":71033.4,"high":71033.4,"low":71010.2,"close":71010.2},{"t":1773535380000,"open":71010.3,"high":71034.4,"low":71010.2,"close":71027.7},{"t":1773535440000,"open":71027.7,"high":71044.9,"low":71027.7,"close":71035.5},{"t":1773535500000,"open":71035.5,"high":71039.5,"low":71023.3,"close":71028.1},{"t":1773535560000,"open":71028.1,"high":71028.1,"low":70990.0,"close":70996.7},{"t":1773535620000,"open":70996.7,"high":70996.7,"low":70952.2,"close":70953.8},{"t":1773535680000,"open":70953.7,"high":70962.5,"low":70912.8,"close":70951.6},{"t":1773535740000,"open":70951.7,"high":70962.5,"low":70935.0,"close":70939.0},{"t":1773535800000,"open":70939.0,"high":70966.4,"low":70939.0,"close":70949.1},{"t":1773535860000,"open":70949.0,"high":70960.3,"low":70949.0,"close":70960.2},{"t":1773535920000,"open":70960.3,"high":70973.0,"low":70955.8,"close":70961.9},{"t":1773535980000,"open":70961.9,"high":70961.9,"low":70960.5,"close":70960.6},{"t":1773536040000,"open":70960.5,"high":70960.6,"low":70950.0,"close":70960.6},{"t":1773536100000,"open":70960.6,"high":70973.0,"low":70943.2,"close":70951.5},{"t":1773536160000,"open":70951.6,"high":70951.6,"low":70924.5,"close":70943.0},{"t":1773536220000,"open":70942.9,"high":70960.5,"low":70942.9,"close":70960.5},{"t":1773536280000,"open":70960.5,"high":70980.0,"low":70954.6,"close":70960.5},{"t":1773536340000,"open":70960.7,"high":70972.6,"low":70950.4,"close":70950.4},{"t":1773536400000,"open":70950.5,"high":70988.7,"low":70950.4,"close":70971.5},{"t":1773536460000,"open":70971.6,"high":70981.7,"low":70964.5,"close":70964.5},{"t":1773536520000,"open":70964.5,"high":70964.6,"low":70948.6,"close":70959.9},{"t":1773536580000,"open":70959.9,"high":70975.9,"low":70959.9,"close":70975.8},{"t":1773536640000,"open":70975.8,"high":70999.0,"low":70941.3,"close":70953.9},{"t":1773536700000,"open":70953.9,"high":70997.3,"low":70948.6,"close":70978.4},{"t":1773536760000,"open":70978.3,"high":70985.0,"low":70976.9,"close":70976.9},{"t":1773536820000,"open":70977.0,"high":70977.0,"low":70940.3,"close":70940.3},{"t":1773536880000,"open":70940.3,"high":70956.0,"low":70940.3,"close":70943.6},{"t":1773536940000,"open":70943.7,"high":70960.6,"low":70943.6,"close":70945.0},{"t":1773537000000,"open":70945.0,"high":70945.1,"low":70841.0,"close":70867.8},{"t":1773537060000,"open":70867.7,"high":70918.6,"low":70861.1,"close":70905.9},{"t":1773537120000,"open":70905.9,"high":70925.9,"low":70905.9,"close":70916.1},{"t":1773537180000,"open":70916.2,"high":70916.2,"low":70893.9,"close":70893.9},{"t":1773537240000,"open":70893.9,"high":70916.2,"low":70893.8,"close":70911.9},{"t":1773537300000,"open":70911.8,"high":70935.5,"low":70911.8,"close":70929.3},{"t":1773537360000,"open":70929.3,"high":70949.8,"low":70925.5,"close":70949.8},{"t":1773537420000,"open":70949.8,"high":70972.6,"low":70948.0,"close":70948.9},{"t":1773537480000,"open":70949.0,"high":70963.8,"low":70946.2,"close":70963.2},{"t":1773537540000,"open":70963.1,"high":70963.2,"low":70950.9,"close":70950.9},{"t":1773537600000,"open":70950.9,"high":70951.0,"low":70945.0,"close":70950.1},{"t":1773537660000,"open":70950.0,"high":70950.1,"low":70931.5,"close":70931.6},{"t":1773537720000,"open":70931.5,"high":70931.5,"low":70875.6,"close":70875.6},{"t":1773537780000,"open":70875.6,"high":70889.0,"low":70867.7,"close":70879.3},{"t":1773537840000,"open":70879.3,"high":70909.2,"low":70875.8,"close":70902.6},{"t":1773537900000,"open":70902.6,"high":70935.6,"low":70902.5,"close":70909.6},{"t":1773537960000,"open":70909.5,"high":70909.6,"low":70909.2,"close":70909.3},{"t":1773538020000,"open":70909.2,"high":70925.8,"low":70909.2,"close":70912.2},{"t":1773538080000,"open":70912.3,"high":70912.3,"low":70899.5,"close":70899.5},{"t":1773538140000,"open":70899.5,"high":70899.9,"low":70869.2,"close":70899.9},{"t":1773538200000,"open":70900.0,"high":70900.0,"low":70869.0,"close":70872.7},{"t":1773538260000,"open":70872.6,"high":70872.7,"low":70815.7,"close":70851.7},{"t":1773538320000,"open":70851.7,"high":70871.4,"low":70844.2,"close":70844.2},{"t":1773538380000,"open":70844.3,"high":70877.7,"low":70831.3,"close":70831.3},{"t":1773538440000,"open":70831.4,"high":70868.0,"low":70820.1,"close":70868.0},{"t":1773538500000,"open":70867.9,"high":70897.3,"low":70860.1,"close":70878.0},{"t":1773538560000,"open":70878.1,"high":70879.7,"low":70866.1,"close":70879.7},{"t":1773538620000,"open":70879.7,"high":70887.6,"low":70861.9,"close":70862.0},{"t":1773538680000,"open":70862.0,"high":70872.4,"low":70861.9,"close":70869.5},{"t":1773538740000,"open":70869.4,"high":70888.0,"low":70869.4,"close":70888.0},{"t":1773538800000,"open":70888.0,"high":70916.0,"low":70887.9,"close":70912.4},{"t":1773538860000,"open":70912.4,"high":70912.4,"low":70899.9,"close":70899.9},{"t":1773538920000,"open":70899.9,"high":70903.3,"low":70879.5,"close":70900.0},{"t":1773538980000,"open":70900.0,"high":70904.5,"low":70896.4,"close":70900.8},{"t":1773539040000,"open":70900.8,"high":70900.8,"low":70896.4,"close":70896.5},{"t":1773539100000,"open":70896.4,"high":70898.2,"low":70890.0,"close":70898.2},{"t":1773539160000,"open":70898.1,"high":70898.2,"low":70880.0,"close":70880.0},{"t":1773539220000,"open":70880.0,"high":70885.4,"low":70855.0,"close":70885.3},{"t":1773539280000,"open":70885.4,"high":70886.0,"low":70885.3,"close":70885.9},{"t":1773539340000,"open":70886.0,"high":70904.5,"low":70885.9,"close":70904.5},{"t":1773539400000,"open":70904.5,"high":70957.9,"low":70904.4,"close":70957.9},{"t":1773539460000,"open":70958.0,"high":70973.0,"low":70950.3,"close":70973.0},{"t":1773539520000,"open":70973.0,"high":71000.0,"low":70972.9,"close":70999.1},{"t":1773539580000,"open":70999.0,"high":70999.1,"low":70958.4,"close":70966.4},{"t":1773539640000,"open":70966.3,"high":70966.4,"low":70950.4,"close":70961.8},{"t":1773539700000,"open":70961.9,"high":70961.9,"low":70922.6,"close":70956.8},{"t":1773539760000,"open":70956.9,"high":70982.1,"low":70956.8,"close":70982.1},{"t":1773539820000,"open":70982.1,"high":70990.0,"low":70962.8,"close":70976.6},{"t":1773539880000,"open":70976.6,"high":70988.6,"low":70976.6,"close":70988.6},{"t":1773539940000,"open":70988.6,"high":70988.6,"low":70960.8,"close":70960.8},{"t":1773540000000,"open":70960.8,"high":71063.9,"low":70960.8,"close":71051.1},{"t":1773540060000,"open":71051.1,"high":71219.5,"low":71051.0,"close":71208.2},{"t":1773540120000,"open":71208.1,"high":71236.0,"low":71187.8,"close":71236.0},{"t":1773540180000,"open":71236.0,"high":71359.4,"low":71128.1,"close":71135.1},{"t":1773540240000,"open":71135.1,"high":71159.8,"low":71067.7,"close":71159.8},{"t":1773540300000,"open":71159.8,"high":71179.4,"low":71118.8,"close":71176.6},{"t":1773540360000,"open":71176.7,"high":71220.1,"low":71163.0,"close":71183.4},{"t":1773540420000,"open":71183.5,"high":71249.5,"low":71182.8,"close":71249.4},{"t":1773540480000,"open":71249.4,"high":71298.0,"low":71242.3,"close":71285.9},{"t":1773540540000,"open":71285.9,"high":71296.3,"low":71240.6,"close":71242.0},{"t":1773540600000,"open":71242.0,"high":71250.9,"low":71216.6,"close":71217.9},{"t":1773540660000,"open":71217.9,"high":71260.7,"low":71217.9,"close":71250.6},{"t":1773540720000,"open":71250.5,"high":71277.7,"low":71240.7,"close":71265.4},{"t":1773540780000,"open":71265.3,"high":71285.9,"low":71230.3,"close":71230.4},{"t":1773540840000,"open":71230.4,"high":71268.0,"low":71230.4,"close":71267.9},{"t":1773540900000,"open":71267.9,"high":71303.0,"low":71216.2,"close":71228.6},{"t":1773540960000,"open":71228.6,"high":71265.0,"low":71221.5,"close":71243.6},{"t":1773541020000,"open":71243.7,"high":71261.6,"low":71231.7,"close":71250.1},{"t":1773541080000,"open":71250.1,"high":71250.1,"low":71250.0,"close":71250.1},{"t":1773541140000,"open":71250.0,"high":71287.8,"low":71250.0,"close":71287.7},{"t":1773541200000,"open":71287.8,"high":71300.0,"low":71262.3,"close":71264.3},{"t":1773541260000,"open":71264.3,"high":71276.9,"low":71251.1,"close":71264.7},{"t":1773541320000,"open":71264.6,"high":71264.7,"low":71212.7,"close":71213.2},{"t":1773541380000,"open":71213.2,"high":71213.2,"low":71180.9,"close":71206.8},{"t":1773541440000,"open":71206.9,"high":71208.0,"low":71153.9,"close":71192.1},{"t":1773541500000,"open":71192.1,"high":71228.6,"low":71192.1,"close":71221.8},{"t":1773541560000,"open":71221.8,"high":71247.6,"low":71215.7,"close":71240.9},{"t":1773541620000,"open":71241.0,"high":71263.6,"low":71236.2,"close":71236.2},{"t":1773541680000,"open":71236.3,"high":71236.3,"low":71220.8,"close":71229.4},{"t":1773541740000,"open":71229.4,"high":71232.4,"low":71229.3,"close":71232.3},{"t":1773541800000,"open":71232.3,"high":71232.3,"low":71175.0,"close":71175.0},{"t":1773541860000,"open":71175.0,"high":71200.0,"low":71149.4,"close":71184.8},{"t":1773541920000,"open":71184.8,"high":71184.8,"low":71157.1,"close":71172.9},{"t":1773541980000,"open":71172.9,"high":71181.6,"low":71141.0,"close":71141.0},{"t":1773542040000,"open":71141.0,"high":71156.7,"low":71131.3,"close":71151.6},{"t":1773542100000,"open":71151.6,"high":71151.6,"low":71119.1,"close":71119.2},{"t":1773542160000,"open":71119.1,"high":71177.2,"low":71119.1,"close":71154.9},{"t":1773542220000,"open":71155.0,"high":71163.0,"low":71154.9,"close":71163.0},{"t":1773542280000,"open":71163.0,"high":71241.8,"low":71163.0,"close":71220.4},{"t":1773542340000,"open":71220.5,"high":71237.4,"low":71203.5,"close":71237.0},{"t":1773542400000,"open":71237.0,"high":71238.1,"low":71204.2,"close":71220.8},{"t":1773542460000,"open":71220.7,"high":71251.5,"low":71217.0,"close":71244.3},{"t":1773542520000,"open":71244.4,"high":71269.9,"low":71234.5,"close":71263.4},{"t":1773542580000,"open":71263.4,"high":71279.9,"low":71240.8,"close":71240.9},{"t":1773542640000,"open":71240.9,"high":71385.0,"low":71240.8,"close":71375.2},{"t":1773542700000,"open":71375.1,"high":71396.0,"low":71320.5,"close":71348.4},{"t":1773542760000,"open":71348.5,"high":71420.0,"low":71325.9,"close":71408.7},{"t":1773542820000,"open":71408.6,"high":71418.0,"low":71372.0,"close":71380.5},{"t":1773542880000,"open":71380.5,"high":71549.7,"low":71361.5,"close":71491.6},{"t":1773542940000,"open":71491.5,"high":71599.9,"low":71441.8,"close":71576.5},{"t":1773543000000,"open":71576.5,"high":71590.9,"low":71429.6,"close":71451.2},{"t":1773543060000,"open":71451.3,"high":71451.3,"low":71355.0,"close":71355.0},{"t":1773543120000,"open":71355.0,"high":71411.4,"low":71355.0,"close":71379.6},{"t":1773543180000,"open":71379.6,"high":71412.4,"low":71368.8,"close":71390.4},{"t":1773543240000,"open":71390.5,"high":71397.4,"low":71369.3,"close":71384.3},{"t":1773543300000,"open":71384.3,"high":71389.8,"low":71350.2,"close":71352.6},{"t":1773543360000,"open":71352.6,"high":71398.2,"low":71352.5,"close":71385.7},{"t":1773543420000,"open":71385.7,"high":71385.7,"low":71356.7,"close":71384.1},{"t":1773543480000,"open":71384.0,"high":71421.8,"low":71384.0,"close":71410.2},{"t":1773543540000,"open":71410.2,"high":71450.0,"low":71402.2,"close":71404.4},{"t":1773543600000,"open":71404.3,"high":71470.0,"low":71404.3,"close":71466.9},{"t":1773543660000,"open":71466.9,"high":71489.6,"low":71430.1,"close":71430.9},{"t":1773543720000,"open":71431.0,"high":71466.6,"low":71419.8,"close":71440.0},{"t":1773543780000,"open":71440.0,"high":71455.6,"low":71417.0,"close":71449.2},{"t":1773543840000,"open":71449.2,"high":71459.5,"low":71398.1,"close":71398.1},{"t":1773543900000,"open":71398.2,"high":71428.6,"low":71398.2,"close":71405.5},{"t":1773543960000,"open":71405.5,"high":71405.5,"low":71372.0,"close":71398.9},{"t":1773544020000,"open":71398.9,"high":71398.9,"low":71369.2,"close":71369.2},{"t":1773544080000,"open":71369.2,"high":71402.4,"low":71369.2,"close":71394.5},{"t":1773544140000,"open":71394.5,"high":71412.2,"low":71372.3,"close":71412.2},{"t":1773544200000,"open":71412.1,"high":71412.1,"low":71391.7,"close":71392.5},{"t":1773544260000,"open":71392.6,"high":71399.2,"low":71372.4,"close":71372.4},{"t":1773544320000,"open":71372.4,"high":71419.4,"low":71372.4,"close":71412.8},{"t":1773544380000,"open":71412.9,"high":71426.8,"low":71412.8,"close":71418.5},{"t":1773544440000,"open":71418.5,"high":71426.9,"low":71402.9,"close":71405.0},{"t":1773544500000,"open":71405.0,"high":71420.2,"low":71271.7,"close":71303.1},{"t":1773544560000,"open":71303.0,"high":71361.5,"low":71303.0,"close":71360.3},{"t":1773544620000,"open":71360.3,"high":71387.9,"low":71347.2,"close":71363.7},{"t":1773544680000,"open":71363.6,"high":71363.6,"low":71292.9,"close":71324.9},{"t":1773544740000,"open":71324.8,"high":71341.9,"low":71316.5,"close":71328.4},{"t":1773544800000,"open":71328.5,"high":71342.3,"low":71328.1,"close":71331.1},{"t":1773544860000,"open":71331.2,"high":71350.0,"low":71331.1,"close":71333.5},{"t":1773544920000,"open":71333.5,"high":71333.6,"low":71308.4,"close":71323.1},{"t":1773544980000,"open":71323.1,"high":71323.2,"low":71286.8,"close":71298.1},{"t":1773545040000,"open":71298.2,"high":71360.0,"low":71298.1,"close":71337.5},{"t":1773545100000,"open":71337.6,"high":71340.9,"low":71308.5,"close":71327.2},{"t":1773545160000,"open":71327.2,"high":71330.0,"low":71295.0,"close":71309.9},{"t":1773545220000,"open":71309.8,"high":71340.0,"low":71298.2,"close":71300.4},{"t":1773545280000,"open":71300.3,"high":71310.7,"low":71282.8,"close":71282.8},{"t":1773545340000,"open":71282.8,"high":71300.0,"low":71280.3,"close":71291.9},{"t":1773545400000,"open":71291.9,"high":71292.0,"low":71166.3,"close":71234.9},{"t":1773545460000,"open":71235.0,"high":71292.8,"low":71234.9,"close":71283.7},{"t":1773545520000,"open":71283.7,"high":71321.0,"low":71283.7,"close":71301.2},{"t":1773545580000,"open":71301.2,"high":71352.5,"low":71301.1,"close":71329.4},{"t":1773545640000,"open":71329.4,"high":71357.5,"low":71319.3,"close":71350.0},{"t":1773545700000,"open":71349.9,"high":71350.0,"low":71317.7,"close":71341.5},{"t":1773545760000,"open":71341.5,"high":71348.5,"low":71336.0,"close":71348.5},{"t":1773545820000,"open":71348.5,"high":71388.7,"low":71348.5,"close":71381.5},{"t":1773545880000,"open":71381.5,"high":71390.0,"low":71379.0,"close":71390.0},{"t":1773545940000,"open":71390.0,"high":71400.0,"low":71340.0,"close":71361.6},{"t":1773546000000,"open":71361.7,"high":71375.2,"low":71361.6,"close":71366.3},{"t":1773546060000,"open":71366.4,"high":71374.9,"low":71290.9,"close":71306.9},{"t":1773546120000,"open":71306.9,"high":71310.1,"low":71306.9,"close":71309.9},{"t":1773546180000,"open":71309.9,"high":71309.9,"low":71272.9,"close":71281.6},{"t":1773546240000,"open":71281.6,"high":71304.7,"low":71274.3,"close":71288.7},{"t":1773546300000,"open":71288.7,"high":71288.7,"low":71228.3,"close":71238.3},{"t":1773546360000,"open":71238.2,"high":71263.7,"low":71238.2,"close":71256.6},{"t":1773546420000,"open":71256.6,"high":71269.4,"low":71256.5,"close":71262.5},{"t":1773546480000,"open":71262.5,"high":71275.0,"low":71212.6,"close":71264.8},{"t":1773546540000,"open":71264.7,"high":71293.0,"low":71264.7,"close":71288.2},{"t":1773546600000,"open":71288.1,"high":71288.2,"low":71260.0,"close":71260.1},{"t":1773546660000,"open":71260.0,"high":71279.6,"low":71260.0,"close":71279.5},{"t":1773546720000,"open":71279.6,"high":71279.6,"low":71270.0,"close":71270.1},{"t":1773546780000,"open":71270.1,"high":71278.0,"low":71259.6,"close":71259.6},{"t":1773546840000,"open":71259.7,"high":71295.0,"low":71259.6,"close":71285.6},{"t":1773546900000,"open":71285.7,"high":71285.7,"low":71259.7,"close":71259.7},{"t":1773546960000,"open":71259.7,"high":71275.9,"low":71238.6,"close":71275.8},{"t":1773547020000,"open":71275.9,"high":71287.6,"low":71275.8,"close":71282.9},{"t":1773547080000,"open":71283.1,"high":71295.9,"low":71283.0,"close":71295.9},{"t":1773547140000,"open":71295.8,"high":71316.6,"low":71295.8,"close":71314.8},{"t":1773547200000,"open":71314.8,"high":71314.8,"low":71277.1,"close":71312.2},{"t":1773547260000,"open":71312.2,"high":71325.2,"low":71312.1,"close":71312.3},{"t":1773547320000,"open":71312.4,"high":71327.7,"low":71312.3,"close":71323.7},{"t":1773547380000,"open":71323.7,"high":71400.0,"low":71323.7,"close":71400.0},{"t":1773547440000,"open":71400.0,"high":71426.7,"low":71399.9,"close":71420.5},{"t":1773547500000,"open":71420.4,"high":71460.0,"low":71420.4,"close":71428.4},{"t":1773547560000,"open":71428.4,"high":71575.2,"low":71428.4,"close":71565.2},{"t":1773547620000,"open":71565.2,"high":71577.8,"low":71528.6,"close":71528.6},{"t":1773547680000,"open":71528.6,"high":71558.1,"low":71513.6,"close":71535.8},{"t":1773547740000,"open":71535.8,"high":71550.0,"low":71523.3,"close":71550.0},{"t":1773547800000,"open":71549.9,"high":71555.0,"low":71524.8,"close":71531.3},{"t":1773547860000,"open":71531.3,"high":71540.2,"low":71491.5,"close":71531.4},{"t":1773547920000,"open":71531.4,"high":71555.1,"low":71531.4,"close":71555.0},{"t":1773547980000,"open":71555.0,"high":71589.0,"low":71555.0,"close":71580.1},{"t":1773548040000,"open":71580.0,"high":71580.1,"low":71544.6,"close":71551.6},{"t":1773548100000,"open":71551.7,"high":71629.6,"low":71551.7,"close":71553.5},{"t":1773548160000,"open":71553.6,"high":71597.2,"low":71544.0,"close":71597.2},{"t":1773548220000,"open":71597.2,"high":71621.1,"low":71580.8,"close":71583.8},{"t":1773548280000,"open":71583.7,"high":71583.8,"low":71563.7,"close":71571.4},{"t":1773548340000,"open":71571.4,"high":71585.5,"low":71554.4,"close":71560.7},{"t":1773548400000,"open":71560.8,"high":71580.0,"low":71560.7,"close":71580.0},{"t":1773548460000,"open":71579.9,"high":71610.7,"low":71575.5,"close":71610.6},{"t":1773548520000,"open":71610.7,"high":71610.7,"low":71528.0,"close":71536.5},{"t":1773548580000,"open":71536.6,"high":71536.6,"low":71494.5,"close":71517.0},{"t":1773548640000,"open":71517.0,"high":71517.1,"low":71480.7,"close":71504.9},{"t":1773548700000,"open":71504.9,"high":71505.0,"low":71456.5,"close":71458.1},{"t":1773548760000,"open":71458.1,"high":71486.7,"low":71458.1,"close":71486.7},{"t":1773548820000,"open":71486.6,"high":71496.8,"low":71486.6,"close":71496.6},{"t":1773548880000,"open":71496.7,"high":71510.0,"low":71494.1,"close":71510.0},{"t":1773548940000,"open":71510.0,"high":71520.7,"low":71491.6,"close":71492.1},{"t":1773549000000,"open":71492.2,"high":71518.5,"low":71477.3,"close":71518.5},{"t":1773549060000,"open":71518.4,"high":71518.5,"low":71464.0,"close":71484.9},{"t":1773549120000,"open":71485.0,"high":71528.5,"low":71484.9,"close":71521.5},{"t":1773549180000,"open":71521.5,"high":71538.1,"low":71518.5,"close":71518.6},{"t":1773549240000,"open":71518.6,"high":71518.6,"low":71455.8,"close":71466.0},{"t":1773549300000,"open":71466.0,"high":71477.1,"low":71463.6,"close":71463.6},{"t":1773549360000,"open":71463.7,"high":71469.4,"low":71416.8,"close":71469.3},{"t":1773549420000,"open":71469.3,"high":71493.8,"low":71444.8,"close":71493.8},{"t":1773549480000,"open":71493.8,"high":71515.1,"low":71493.7,"close":71515.1},{"t":1773549540000,"open":71515.1,"high":71541.5,"low":71515.1,"close":71519.8},{"t":1773549600000,"open":71519.8,"high":71519.8,"low":71451.6,"close":71451.6},{"t":1773549660000,"open":71451.7,"high":71451.7,"low":71411.2,"close":71418.0},{"t":1773549720000,"open":71418.0,"high":71445.0,"low":71411.4,"close":71445.0},{"t":1773549780000,"open":71444.9,"high":71474.2,"low":71441.6,"close":71474.1},{"t":1773549840000,"open":71474.2,"high":71548.0,"low":71460.3,"close":71541.8},{"t":1773549900000,"open":71541.9,"high":71541.9,"low":71449.9,"close":71449.9},{"t":1773549960000,"open":71449.9,"high":71471.4,"low":71448.3,"close":71471.4},{"t":1773550020000,"open":71471.4,"high":71471.4,"low":71450.0,"close":71471.1},{"t":1773550080000,"open":71471.4,"high":71490.3,"low":71471.4,"close":71486.4},{"t":1773550140000,"open":71486.3,"high":71500.0,"low":71486.3,"close":71494.8},{"t":1773550200000,"open":71494.8,"high":71500.0,"low":71490.5,"close":71499.9},{"t":1773550260000,"open":71500.0,"high":71516.3,"low":71480.2,"close":71480.3},{"t":1773550320000,"open":71480.2,"high":71496.0,"low":71478.3,"close":71488.9},{"t":1773550380000,"open":71488.9,"high":71504.4,"low":71488.8,"close":71497.6},{"t":1773550440000,"open":71497.5,"high":71497.5,"low":71481.0,"close":71481.1},{"t":1773550500000,"open":71481.1,"high":71491.8,"low":71458.7,"close":71491.7},{"t":1773550560000,"open":71491.8,"high":71503.6,"low":71491.7,"close":71503.6},{"t":1773550620000,"open":71503.6,"high":71503.6,"low":71478.9,"close":71492.7},{"t":1773550680000,"open":71492.6,"high":71502.7,"low":71479.3,"close":71502.7},{"t":1773550740000,"open":71502.7,"high":71548.0,"low":71498.9,"close":71546.3},{"t":1773550800000,"open":71546.4,"high":71546.4,"low":71486.5,"close":71489.2},{"t":1773550860000,"open":71489.3,"high":71510.3,"low":71489.2,"close":71492.8},{"t":1773550920000,"open":71492.9,"high":71500.0,"low":71492.8,"close":71499.9},{"t":1773550980000,"open":71500.0,"high":71500.0,"low":71462.5,"close":71488.7},{"t":1773551040000,"open":71488.7,"high":71488.7,"low":71460.8,"close":71460.8},{"t":1773551100000,"open":71460.8,"high":71460.9,"low":71438.5,"close":71453.4},{"t":1773551160000,"open":71453.3,"high":71455.9,"low":71447.2,"close":71452.7},{"t":1773551220000,"open":71452.8,"high":71452.8,"low":71428.1,"close":71428.1},{"t":1773551280000,"open":71428.1,"high":71455.9,"low":71428.1,"close":71451.9},{"t":1773551340000,"open":71451.9,"high":71462.3,"low":71451.9,"close":71455.9},{"t":1773551400000,"open":71456.0,"high":71470.0,"low":71455.9,"close":71456.0},{"t":1773551460000,"open":71455.9,"high":71485.0,"low":71446.9,"close":71485.0},{"t":1773551520000,"open":71484.9,"high":71485.0,"low":71456.6,"close":71470.1},{"t":1773551580000,"open":71470.0,"high":71487.9,"low":71464.9,"close":71487.9},{"t":1773551640000,"open":71487.9,"high":71500.0,"low":71487.8,"close":71500.0},{"t":1773551700000,"open":71499.9,"high":71526.6,"low":71476.5,"close":71519.5},{"t":1773551760000,"open":71519.6,"high":71607.3,"low":71519.5,"close":71600.5},{"t":1773551820000,"open":71600.5,"high":71748.0,"low":71588.5,"close":71713.8},{"t":1773551880000,"open":71713.7,"high":71750.0,"low":71631.9,"close":71687.9},{"t":1773551940000,"open":71687.9,"high":71688.0,"low":71639.1,"close":71640.0},{"t":1773552000000,"open":71639.9,"high":71655.9,"low":71624.7,"close":71631.2},{"t":1773552060000,"open":71631.1,"high":71649.0,"low":71622.3,"close":71628.2},{"t":1773552120000,"open":71628.2,"high":71628.2,"low":71594.5,"close":71612.2},{"t":1773552180000,"open":71612.3,"high":71644.5,"low":71612.3,"close":71629.2},{"t":1773552240000,"open":71629.3,"high":71689.0,"low":71629.2,"close":71658.5},{"t":1773552300000,"open":71658.4,"high":71658.4,"low":71635.0,"close":71635.0},{"t":1773552360000,"open":71635.0,"high":71635.1,"low":71553.5,"close":71565.9},{"t":1773552420000,"open":71566.0,"high":71580.0,"low":71558.9,"close":71578.4},{"t":1773552480000,"open":71578.3,"high":71600.0,"low":71571.5,"close":71589.9},{"t":1773552540000,"open":71589.9,"high":71590.0,"low":71583.2,"close":71589.3},{"t":1773552600000,"open":71589.3,"high":71589.4,"low":71580.0,"close":71582.7},{"t":1773552660000,"open":71582.8,"high":71589.4,"low":71582.8,"close":71589.3},{"t":1773552720000,"open":71589.3,"high":71589.3,"low":71529.0,"close":71578.2},{"t":1773552780000,"open":71578.2,"high":71613.1,"low":71576.5,"close":71613.1},{"t":1773552840000,"open":71613.1,"high":71624.7,"low":71579.9,"close":71585.7},{"t":1773552900000,"open":71585.7,"high":71586.4,"low":71569.9,"close":71573.0},{"t":1773552960000,"open":71573.0,"high":71593.9,"low":71552.7,"close":71593.8},{"t":1773553020000,"open":71593.9,"high":71593.9,"low":71549.0,"close":71555.9},{"t":1773553080000,"open":71555.8,"high":71573.8,"low":71539.9,"close":71561.1},{"t":1773553140000,"open":71561.1,"high":71615.1,"low":71561.0,"close":71611.3},{"t":1773553200000,"open":71611.3,"high":71650.0,"low":71605.8,"close":71638.8},{"t":1773553260000,"open":71638.9,"high":71650.0,"low":71638.8,"close":71649.9},{"t":1773553320000,"open":71650.0,"high":71650.0,"low":71599.9,"close":71600.0},{"t":1773553380000,"open":71599.9,"high":71610.0,"low":71589.3,"close":71594.8},{"t":1773553440000,"open":71594.7,"high":71600.0,"low":71569.4,"close":71600.0},{"t":1773553500000,"open":71600.0,"high":71616.6,"low":71594.7,"close":71613.3},{"t":1773553560000,"open":71613.3,"high":71613.3,"low":71582.5,"close":71599.4},{"t":1773553620000,"open":71599.4,"high":71599.4,"low":71563.2,"close":71587.5},{"t":1773553680000,"open":71587.5,"high":71612.3,"low":71537.1,"close":71573.8},{"t":1773553740000,"open":71573.8,"high":71583.5,"low":71512.8,"close":71534.2},{"t":1773553800000,"open":71534.3,"high":71569.8,"low":71534.3,"close":71566.2},{"t":1773553860000,"open":71566.1,"high":71566.2,"low":71510.3,"close":71520.0},{"t":1773553920000,"open":71520.0,"high":71520.0,"low":71458.7,"close":71482.3},{"t":1773553980000,"open":71482.4,"high":71485.8,"low":71456.8,"close":71461.3},{"t":1773554040000,"open":71461.3,"high":71500.0,"low":71454.6,"close":71460.9},{"t":1773554100000,"open":71460.9,"high":71477.2,"low":71443.0,"close":71443.0},{"t":1773554160000,"open":71443.0,"high":71449.0,"low":71436.1,"close":71444.1},{"t":1773554220000,"open":71444.1,"high":71465.0,"low":71444.0,"close":71462.1},{"t":1773554280000,"open":71462.0,"high":71462.1,"low":71447.7,"close":71450.0},{"t":1773554340000,"open":71449.9,"high":71450.0,"low":71448.5,"close":71448.6},{"t":1773554400000,"open":71448.5,"high":71471.7,"low":71435.7,"close":71459.9},{"t":1773554460000,"open":71459.9,"high":71473.6,"low":71442.1,"close":71446.9},{"t":1773554520000,"open":71446.9,"high":71528.0,"low":71432.1,"close":71528.0},{"t":1773554580000,"open":71528.0,"high":71549.0,"low":71527.9,"close":71549.0},{"t":1773554640000,"open":71548.9,"high":71549.0,"low":71530.0,"close":71530.0},{"t":1773554700000,"open":71530.0,"high":71530.1,"low":71501.5,"close":71523.0},{"t":1773554760000,"open":71523.0,"high":71523.0,"low":71503.3,"close":71503.3},{"t":1773554820000,"open":71503.3,"high":71529.2,"low":71499.9,"close":71527.5},{"t":1773554880000,"open":71527.6,"high":71527.6,"low":71504.8,"close":71504.9},{"t":1773554940000,"open":71505.0,"high":71526.0,"low":71504.9,"close":71526.0},{"t":1773555000000,"open":71526.0,"high":71526.0,"low":71510.4,"close":71518.5},{"t":1773555060000,"open":71518.4,"high":71522.0,"low":71488.6,"close":71499.2},{"t":1773555120000,"open":71499.3,"high":71506.3,"low":71493.8,"close":71493.9},{"t":1773555180000,"open":71493.8,"high":71493.9,"low":71465.0,"close":71480.7},{"t":1773555240000,"open":71480.6,"high":71518.4,"low":71460.7,"close":71518.3},{"t":1773555300000,"open":71518.4,"high":71525.6,"low":71504.3,"close":71504.3},{"t":1773555360000,"open":71504.3,"high":71508.8,"low":71487.3,"close":71495.5},{"t":1773555420000,"open":71495.5,"high":71510.0,"low":71495.4,"close":71509.9},{"t":1773555480000,"open":71510.0,"high":71534.1,"low":71509.9,"close":71533.8},{"t":1773555540000,"open":71533.9,"high":71543.1,"low":71460.2,"close":71478.3},{"t":1773555600000,"open":71478.4,"high":71478.4,"low":71443.5,"close":71447.4},{"t":1773555660000,"open":71447.3,"high":71447.3,"low":71430.3,"close":71439.4},{"t":1773555720000,"open":71439.3,"high":71439.4,"low":71432.3,"close":71432.3},{"t":1773555780000,"open":71432.3,"high":71432.3,"low":71414.8,"close":71432.2},{"t":1773555840000,"open":71432.2,"high":71454.5,"low":71430.1,"close":71430.2},{"t":1773555900000,"open":71430.2,"high":71435.4,"low":71419.8,"close":71435.3},{"t":1773555960000,"open":71435.4,"high":71458.0,"low":71435.3,"close":71458.0},{"t":1773556020000,"open":71458.0,"high":71464.4,"low":71443.5,"close":71443.6},{"t":1773556080000,"open":71443.5,"high":71443.6,"low":71421.5,"close":71435.3},{"t":1773556140000,"open":71435.4,"high":71441.4,"low":71415.9,"close":71425.8},{"t":1773556200000,"open":71425.8,"high":71425.9,"low":71401.2,"close":71409.8},{"t":1773556260000,"open":71409.8,"high":71421.0,"low":71401.2,"close":71409.6},{"t":1773556320000,"open":71409.5,"high":71420.6,"low":71358.4,"close":71420.5},{"t":1773556380000,"open":71420.5,"high":71420.6,"low":71343.5,"close":71354.5},{"t":1773556440000,"open":71354.5,"high":71429.0,"low":71353.1,"close":71422.7},{"t":1773556500000,"open":71422.7,"high":71422.7,"low":71401.6,"close":71401.6},{"t":1773556560000,"open":71401.6,"high":71401.7,"low":71370.6,"close":71382.4},{"t":1773556620000,"open":71382.4,"high":71384.2,"low":71346.9,"close":71363.1},{"t":1773556680000,"open":71363.2,"high":71385.0,"low":71363.1,"close":71363.1},{"t":1773556740000,"open":71363.1,"high":71380.0,"low":71363.1,"close":71380.0},{"t":1773556800000,"open":71379.9,"high":71406.0,"low":71379.9,"close":71398.3},{"t":1773556860000,"open":71398.4,"high":71398.4,"low":71363.4,"close":71363.5},{"t":1773556920000,"open":71363.4,"high":71392.6,"low":71363.4,"close":71385.8},{"t":1773556980000,"open":71385.7,"high":71409.8,"low":71385.7,"close":71403.0},{"t":1773557040000,"open":71403.0,"high":71403.1,"low":71369.0,"close":71376.0},{"t":1773557100000,"open":71375.9,"high":71401.6,"low":71375.9,"close":71401.6},{"t":1773557160000,"open":71401.5,"high":71401.6,"low":71388.6,"close":71388.6},{"t":1773557220000,"open":71388.6,"high":71393.6,"low":71385.0,"close":71385.0},{"t":1773557280000,"open":71385.0,"high":71385.1,"low":71380.8,"close":71380.8},{"t":1773557340000,"open":71380.8,"high":71396.4,"low":71366.4,"close":71396.3},{"t":1773557400000,"open":71396.4,"high":71404.7,"low":71386.5,"close":71404.6},{"t":1773557460000,"open":71404.7,"high":71430.2,"low":71400.1,"close":71400.1},{"t":1773557520000,"open":71400.0,"high":71433.9,"low":71400.0,"close":71430.0},{"t":1773557580000,"open":71430.0,"high":71445.1,"low":71422.7,"close":71422.7},{"t":1773557640000,"open":71422.7,"high":71422.8,"low":71401.8,"close":71415.5},{"t":1773557700000,"open":71415.4,"high":71415.5,"low":71400.0,"close":71400.0},{"t":1773557760000,"open":71400.0,"high":71414.8,"low":71375.0,"close":71400.8},{"t":1773557820000,"open":71400.8,"high":71414.4,"low":71400.8,"close":71409.1},{"t":1773557880000,"open":71409.1,"high":71413.5,"low":71397.4,"close":71406.5},{"t":1773557940000,"open":71406.5,"high":71415.2,"low":71400.0,"close":71415.2},{"t":1773558000000,"open":71415.1,"high":71416.5,"low":71388.0,"close":71388.0},{"t":1773558060000,"open":71388.0,"high":71420.0,"low":71388.0,"close":71419.5},{"t":1773558120000,"open":71419.6,"high":71420.0,"low":71403.4,"close":71408.7},{"t":1773558180000,"open":71408.7,"high":71408.8,"low":71396.5,"close":71396.5},{"t":1773558240000,"open":71396.5,"high":71426.8,"low":71396.5,"close":71425.4},{"t":1773558300000,"open":71425.4,"high":71442.7,"low":71413.4,"close":71442.7},{"t":1773558360000,"open":71442.7,"high":71443.1,"low":71416.8,"close":71416.9},{"t":1773558420000,"open":71416.9,"high":71460.1,"low":71416.9,"close":71435.7},{"t":1773558480000,"open":71435.6,"high":71435.7,"low":71416.8,"close":71416.8},{"t":1773558540000,"open":71416.9,"high":71426.3,"low":71404.2,"close":71409.6},{"t":1773558600000,"open":71409.6,"high":71440.0,"low":71409.6,"close":71433.1},{"t":1773558660000,"open":71433.2,"high":71600.0,"low":71433.1,"close":71572.7},{"t":1773558720000,"open":71572.8,"high":71626.1,"low":71557.0,"close":71600.1},{"t":1773558780000,"open":71600.0,"high":71612.1,"low":71586.1,"close":71606.8},{"t":1773558840000,"open":71606.8,"high":71611.3,"low":71560.6,"close":71576.8},{"t":1773558900000,"open":71576.8,"high":71615.3,"low":71570.3,"close":71615.3},{"t":1773558960000,"open":71615.3,"high":71615.3,"low":71580.0,"close":71587.4},{"t":1773559020000,"open":71587.4,"high":71600.0,"low":71587.4,"close":71600.0},{"t":1773559080000,"open":71599.9,"high":71620.7,"low":71599.9,"close":71620.7},{"t":1773559140000,"open":71620.6,"high":71625.0,"low":71576.6,"close":71585.7},{"t":1773559200000,"open":71585.8,"high":71585.8,"low":71560.3,"close":71575.2},{"t":1773559260000,"open":71575.2,"high":71577.4,"low":71575.1,"close":71577.2},{"t":1773559320000,"open":71577.3,"high":71577.3,"low":71543.6,"close":71556.7},{"t":1773559380000,"open":71556.8,"high":71569.9,"low":71556.8,"close":71569.9},{"t":1773559440000,"open":71569.8,"high":71569.9,"low":71540.0,"close":71553.7},{"t":1773559500000,"open":71553.7,"high":71567.1,"low":71553.7,"close":71559.6},{"t":1773559560000,"open":71559.6,"high":71559.6,"low":71546.1,"close":71550.0},{"t":1773559620000,"open":71550.0,"high":71550.1,"low":71526.5,"close":71546.0},{"t":1773559680000,"open":71546.1,"high":71546.1,"low":71536.1,"close":71542.8},{"t":1773559740000,"open":71542.7,"high":71543.2,"low":71530.4,"close":71530.4},{"t":1773559800000,"open":71530.4,"high":71530.5,"low":71471.8,"close":71483.2},{"t":1773559860000,"open":71483.1,"high":71495.3,"low":71473.9,"close":71495.3},{"t":1773559920000,"open":71495.2,"high":71516.4,"low":71495.2,"close":71495.3},{"t":1773559980000,"open":71495.2,"high":71495.3,"low":71451.9,"close":71483.0},{"t":1773560040000,"open":71482.9,"high":71493.9,"low":71482.9,"close":71493.9},{"t":1773560100000,"open":71493.8,"high":71494.0,"low":71459.9,"close":71459.9},{"t":1773560160000,"open":71459.9,"high":71465.9,"low":71455.0,"close":71465.8},{"t":1773560220000,"open":71465.8,"high":71465.9,"low":71444.6,"close":71457.3},{"t":1773560280000,"open":71457.2,"high":71457.3,"low":71446.4,"close":71446.4},{"t":1773560340000,"open":71446.4,"high":71456.2,"low":71423.2,"close":71456.1},{"t":1773560400000,"open":71456.1,"high":71456.2,"low":71440.3,"close":71445.3},{"t":1773560460000,"open":71445.3,"high":71445.4,"low":71423.4,"close":71423.5},{"t":1773560520000,"open":71423.4,"high":71429.1,"low":71415.9,"close":71420.9},{"t":1773560580000,"open":71420.9,"high":71432.0,"low":71420.9,"close":71420.9},{"t":1773560640000,"open":71420.9,"high":71421.0,"low":71400.3,"close":71407.9},{"t":1773560700000,"open":71407.9,"high":71420.0,"low":71407.9,"close":71420.0},{"t":1773560760000,"open":71419.9,"high":71420.0,"low":71381.1,"close":71388.0},{"t":1773560820000,"open":71388.0,"high":71401.4,"low":71374.7,"close":71393.6},{"t":1773560880000,"open":71393.6,"high":71401.3,"low":71390.0,"close":71401.2},{"t":1773560940000,"open":71401.2,"high":71419.9,"low":71401.2,"close":71401.3},{"t":1773561000000,"open":71401.2,"high":71407.4,"low":71393.3,"close":71393.3},{"t":1773561060000,"open":71393.3,"high":71393.4,"low":71382.1,"close":71382.1},{"t":1773561120000,"open":71382.0,"high":71384.4,"low":71370.0,"close":71384.2},{"t":1773561180000,"open":71384.1,"high":71407.1,"low":71384.1,"close":71407.0},{"t":1773561240000,"open":71407.0,"high":71407.1,"low":71381.3,"close":71388.3},{"t":1773561300000,"open":71388.2,"high":71391.5,"low":71374.4,"close":71391.4},{"t":1773561360000,"open":71391.4,"high":71403.5,"low":71391.4,"close":71403.5},{"t":1773561420000,"open":71403.4,"high":71425.0,"low":71403.4,"close":71416.1},{"t":1773561480000,"open":71416.0,"high":71417.8,"low":71403.5,"close":71403.5},{"t":1773561540000,"open":71403.5,"high":71422.7,"low":71400.0,"close":71420.8},{"t":1773561600000,"open":71420.8,"high":71489.9,"low":71420.8,"close":71478.1},{"t":1773561660000,"open":71478.1,"high":71486.9,"low":71431.4,"close":71459.1},{"t":1773561720000,"open":71459.1,"high":71459.2,"low":71441.2,"close":71445.1},{"t":1773561780000,"open":71445.0,"high":71452.8,"low":71435.6,"close":71452.8},{"t":1773561840000,"open":71452.7,"high":71452.8,"low":71424.6,"close":71439.1},{"t":1773561900000,"open":71439.0,"high":71487.5,"low":71439.0,"close":71487.4},{"t":1773561960000,"open":71487.4,"high":71487.5,"low":71472.0,"close":71475.8},{"t":1773562020000,"open":71475.9,"high":71476.2,"low":71465.0,"close":71465.0},{"t":1773562080000,"open":71465.0,"high":71478.1,"low":71459.6,"close":71478.0},{"t":1773562140000,"open":71478.0,"high":71480.0,"low":71450.1,"close":71450.2},{"t":1773562200000,"open":71450.2,"high":71466.7,"low":71450.1,"close":71465.2},{"t":1773562260000,"open":71465.3,"high":71483.0,"low":71465.2,"close":71483.0},{"t":1773562320000,"open":71483.0,"high":71579.1,"low":71483.0,"close":71551.9},{"t":1773562380000,"open":71551.9,"high":71590.6,"low":71527.5,"close":71529.6},{"t":1773562440000,"open":71529.6,"high":71584.4,"low":71491.4,"close":71556.7},{"t":1773562500000,"open":71556.7,"high":71592.0,"low":71540.9,"close":71591.0},{"t":1773562560000,"open":71591.0,"high":71643.7,"low":71589.1,"close":71594.8},{"t":1773562620000,"open":71594.8,"high":71594.8,"low":71540.9,"close":71558.2},{"t":1773562680000,"open":71558.2,"high":71596.9,"low":71549.6,"close":71590.3},{"t":1773562740000,"open":71590.2,"high":71606.0,"low":71576.7,"close":71603.9},{"t":1773562800000,"open":71604.0,"high":71615.2,"low":71590.0,"close":71590.1},{"t":1773562860000,"open":71590.1,"high":71593.0,"low":71561.9,"close":71593.0},{"t":1773562920000,"open":71593.0,"high":71600.0,"low":71592.9,"close":71593.3},{"t":1773562980000,"open":71593.2,"high":71593.3,"low":71577.8,"close":71592.7},{"t":1773563040000,"open":71592.8,"high":71599.8,"low":71592.6,"close":71592.6},{"t":1773563100000,"open":71592.6,"high":71595.0,"low":71549.8,"close":71549.8},{"t":1773563160000,"open":71549.9,"high":71550.0,"low":71506.4,"close":71534.2},{"t":1773563220000,"open":71534.2,"high":71545.9,"low":71521.2,"close":71545.9},{"t":1773563280000,"open":71545.9,"high":71560.0,"low":71545.8,"close":71559.9},{"t":1773563340000,"open":71560.0,"high":71574.2,"low":71541.0,"close":71541.0},{"t":1773563400000,"open":71541.0,"high":71545.6,"low":71509.3,"close":71545.6},{"t":1773563460000,"open":71545.5,"high":71545.6,"low":71509.0,"close":71510.6},{"t":1773563520000,"open":71510.6,"high":71528.4,"low":71502.4,"close":71528.4},{"t":1773563580000,"open":71528.4,"high":71528.4,"low":71508.0,"close":71527.0},{"t":1773563640000,"open":71527.0,"high":71527.0,"low":71490.4,"close":71498.0},{"t":1773563700000,"open":71498.0,"high":71498.0,"low":71457.7,"close":71457.7},{"t":1773563760000,"open":71457.7,"high":71490.3,"low":71457.7,"close":71472.6},{"t":1773563820000,"open":71472.6,"high":71490.3,"low":71472.6,"close":71490.2},{"t":1773563880000,"open":71490.3,"high":71525.1,"low":71481.6,"close":71518.7},{"t":1773563940000,"open":71518.6,"high":71527.6,"low":71518.6,"close":71527.6},{"t":1773564000000,"open":71527.6,"high":71532.5,"low":71518.2,"close":71518.3},{"t":1773564060000,"open":71518.2,"high":71518.2,"low":71504.3,"close":71504.4},{"t":1773564120000,"open":71504.4,"high":71504.4,"low":71504.3,"close":71504.4},{"t":1773564180000,"open":71504.3,"high":71518.9,"low":71504.3,"close":71518.9},{"t":1773564240000,"open":71518.9,"high":71535.5,"low":71518.8,"close":71535.5},{"t":1773564300000,"open":71535.5,"high":71619.9,"low":71535.5,"close":71607.2},{"t":1773564360000,"open":71607.2,"high":71620.0,"low":71577.0,"close":71596.3},{"t":1773564420000,"open":71596.3,"high":71642.4,"low":71590.3,"close":71639.9},{"t":1773564480000,"open":71640.0,"high":71650.0,"low":71617.9,"close":71623.1},{"t":1773564540000,"open":71623.1,"high":71623.2,"low":71579.9,"close":71592.4},{"t":1773564600000,"open":71592.4,"high":71592.8,"low":71586.3,"close":71591.3},{"t":1773564660000,"open":71591.3,"high":71591.4,"low":71564.5,"close":71564.6},{"t":1773564720000,"open":71564.5,"high":71589.7,"low":71564.5,"close":71567.4},{"t":1773564780000,"open":71567.4,"high":71567.5,"low":71550.0,"close":71550.1},{"t":1773564840000,"open":71550.0,"high":71559.5,"low":71550.0,"close":71554.9},{"t":1773564900000,"open":71554.9,"high":71604.5,"low":71554.9,"close":71595.8},{"t":1773564960000,"open":71595.8,"high":71606.2,"low":71593.9,"close":71595.6},{"t":1773565020000,"open":71595.7,"high":71611.3,"low":71595.6,"close":71597.0},{"t":1773565080000,"open":71596.9,"high":71596.9,"low":71579.9,"close":71588.3},{"t":1773565140000,"open":71588.3,"high":71679.9,"low":71583.0,"close":71674.8},{"t":1773565200000,"open":71674.9,"high":71818.9,"low":71651.7,"close":71777.5},{"t":1773565260000,"open":71777.6,"high":71832.6,"low":71741.5,"close":71807.8},{"t":1773565320000,"open":71807.8,"high":71832.6,"low":71776.3,"close":71832.1},{"t":1773565380000,"open":71832.0,"high":71850.0,"low":71773.7,"close":71830.2},{"t":1773565440000,"open":71830.3,"high":71830.3,"low":71783.8,"close":71815.6},{"t":1773565500000,"open":71815.6,"high":71857.1,"low":71804.5,"close":71807.5},{"t":1773565560000,"open":71807.5,"high":71871.9,"low":71801.0,"close":71815.5},{"t":1773565620000,"open":71815.5,"high":71843.3,"low":71801.1,"close":71825.6},{"t":1773565680000,"open":71825.7,"high":71825.7,"low":71810.0,"close":71816.7},{"t":1773565740000,"open":71816.7,"high":71880.0,"low":71810.0,"close":71870.1},{"t":1773565800000,"open":71870.1,"high":71870.1,"low":71785.7,"close":71809.0},{"t":1773565860000,"open":71808.9,"high":71827.3,"low":71790.0,"close":71827.2},{"t":1773565920000,"open":71827.3,"high":71830.8,"low":71773.6,"close":71779.8},{"t":1773565980000,"open":71780.0,"high":71798.8,"low":71776.0,"close":71789.9},{"t":1773566040000,"open":71790.0,"high":71790.3,"low":71773.6,"close":71779.8},{"t":1773566100000,"open":71779.7,"high":71797.6,"low":71755.0,"close":71797.6},{"t":1773566160000,"open":71797.5,"high":71838.8,"low":71788.9,"close":71813.0},{"t":1773566220000,"open":71813.0,"high":71850.4,"low":71813.0,"close":71846.5},{"t":1773566280000,"open":71846.5,"high":71863.6,"low":71831.6,"close":71831.6},{"t":1773566340000,"open":71831.6,"high":71845.5,"low":71824.4,"close":71824.4},{"t":1773566400000,"open":71824.5,"high":71840.9,"low":71810.4,"close":71840.8},{"t":1773566460000,"open":71840.9,"high":71863.0,"low":71795.6,"close":71795.6},{"t":1773566520000,"open":71795.6,"high":71832.1,"low":71780.0,"close":71822.7},{"t":1773566580000,"open":71822.6,"high":71860.0,"low":71822.6,"close":71859.9},{"t":1773566640000,"open":71860.0,"high":71897.9,"low":71859.9,"close":71880.9},{"t":1773566700000,"open":71881.0,"high":71892.6,"low":71800.0,"close":71800.1},{"t":1773566760000,"open":71800.0,"high":71800.1,"low":71780.0,"close":71789.9},{"t":1773566820000,"open":71789.8,"high":71821.8,"low":71789.8,"close":71808.8},{"t":1773566880000,"open":71808.8,"high":71808.9,"low":71800.0,"close":71800.1},{"t":1773566940000,"open":71800.0,"high":71812.1,"low":71766.1,"close":71810.0},{"t":1773567000000,"open":71810.1,"high":71814.1,"low":71773.2,"close":71773.3},{"t":1773567060000,"open":71773.3,"high":71789.3,"low":71750.0,"close":71789.3},{"t":1773567120000,"open":71789.3,"high":71798.6,"low":71789.3,"close":71798.5},{"t":1773567180000,"open":71798.6,"high":71831.8,"low":71798.1,"close":71806.1},{"t":1773567240000,"open":71806.1,"high":71816.1,"low":71782.0,"close":71803.8},{"t":1773567300000,"open":71803.8,"high":71822.0,"low":71788.2,"close":71796.2},{"t":1773567360000,"open":71796.1,"high":71803.5,"low":71762.5,"close":71768.0},{"t":1773567420000,"open":71768.0,"high":71768.1,"low":71728.6,"close":71762.4},{"t":1773567480000,"open":71762.4,"high":71785.4,"low":71762.4,"close":71780.4},{"t":1773567540000,"open":71780.4,"high":71810.8,"low":71780.3,"close":71795.9},{"t":1773567600000,"open":71795.8,"high":71795.8,"low":71776.2,"close":71789.9},{"t":1773567660000,"open":71789.9,"high":71790.0,"low":71780.0,"close":71780.1},{"t":1773567720000,"open":71780.0,"high":71780.1,"low":71735.4,"close":71741.9},{"t":1773567780000,"open":71741.9,"high":71742.0,"low":71674.6,"close":71710.2},{"t":1773567840000,"open":71710.2,"high":71729.0,"low":71685.6,"close":71715.9},{"t":1773567900000,"open":71715.9,"high":71734.9,"low":71697.6,"close":71729.0},{"t":1773567960000,"open":71728.9,"high":71735.0,"low":71728.9,"close":71734.9},{"t":1773568020000,"open":71735.0,"high":71735.0,"low":71730.5,"close":71730.6},{"t":1773568080000,"open":71730.6,"high":71730.6,"low":71654.3,"close":71697.0},{"t":1773568140000,"open":71697.0,"high":71697.2,"low":71684.7,"close":71687.5},{"t":1773568200000,"open":71687.4,"high":71704.1,"low":71687.4,"close":71699.9},{"t":1773568260000,"open":71699.9,"high":71700.0,"low":71697.6,"close":71699.9},{"t":1773568320000,"open":71700.0,"high":71785.0,"low":71699.9,"close":71749.1},{"t":1773568380000,"open":71749.1,"high":71752.8,"low":71733.6,"close":71748.2},{"t":1773568440000,"open":71748.1,"high":71748.2,"low":71739.2,"close":71739.3},{"t":1773568500000,"open":71739.2,"high":71756.2,"low":71738.9,"close":71756.2},{"t":1773568560000,"open":71756.2,"high":71780.0,"low":71756.1,"close":71779.9},{"t":1773568620000,"open":71780.0,"high":71780.7,"low":71779.9,"close":71780.7},{"t":1773568680000,"open":71780.6,"high":71800.0,"low":71780.6,"close":71781.4},{"t":1773568740000,"open":71781.4,"high":71781.5,"low":71751.3,"close":71751.3},{"t":1773568800000,"open":71751.3,"high":71775.9,"low":71751.0,"close":71775.6},{"t":1773568860000,"open":71775.6,"high":71800.0,"low":71760.1,"close":71799.9},{"t":1773568920000,"open":71799.9,"high":71803.8,"low":71780.0,"close":71780.0},{"t":1773568980000,"open":71780.1,"high":71780.1,"low":71764.5,"close":71765.3},{"t":1773569040000,"open":71765.3,"high":71779.8,"low":71715.5,"close":71738.0},{"t":1773569100000,"open":71738.0,"high":71738.1,"low":71700.0,"close":71702.4},{"t":1773569160000,"open":71702.3,"high":71704.6,"low":71679.0,"close":71693.7},{"t":1773569220000,"open":71693.7,"high":71728.9,"low":71676.0,"close":71717.6},{"t":1773569280000,"open":71717.6,"high":71726.6,"low":71709.0,"close":71722.1},{"t":1773569340000,"open":71722.1,"high":71735.6,"low":71720.3,"close":71726.9},{"t":1773569400000,"open":71726.9,"high":71730.3,"low":71712.9,"close":71713.8},{"t":1773569460000,"open":71713.8,"high":71739.2,"low":71696.3,"close":71739.2},{"t":1773569520000,"open":71739.1,"high":71773.6,"low":71739.1,"close":71750.2},{"t":1773569580000,"open":71750.2,"high":71751.1,"low":71745.6,"close":71745.8},{"t":1773569640000,"open":71745.8,"high":71770.0,"low":71745.8,"close":71769.1},{"t":1773569700000,"open":71769.1,"high":71769.1,"low":71755.3,"close":71762.4},{"t":1773569760000,"open":71762.4,"high":71762.5,"low":71750.0,"close":71750.0},{"t":1773569820000,"open":71750.0,"high":71777.0,"low":71750.0,"close":71777.0},{"t":1773569880000,"open":71777.0,"high":71824.0,"low":71776.9,"close":71824.0},{"t":1773569940000,"open":71824.0,"high":71866.6,"low":71822.7,"close":71826.8},{"t":1773570000000,"open":71826.7,"high":71878.9,"low":71822.8,"close":71854.4},{"t":1773570060000,"open":71854.4,"high":71854.4,"low":71828.7,"close":71831.8},{"t":1773570120000,"open":71831.9,"high":71831.9,"low":71784.3,"close":71792.0},{"t":1773570180000,"open":71791.9,"high":71815.7,"low":71785.9,"close":71807.5},{"t":1773570240000,"open":71807.4,"high":71819.1,"low":71790.8,"close":71799.9},{"t":1773570300000,"open":71799.9,"high":71808.0,"low":71795.5,"close":71795.8},{"t":1773570360000,"open":71795.8,"high":71806.8,"low":71781.5,"close":71806.7},{"t":1773570420000,"open":71806.8,"high":71808.5,"low":71796.0,"close":71808.4},{"t":1773570480000,"open":71808.5,"high":71811.0,"low":71808.1,"close":71808.1},{"t":1773570540000,"open":71808.2,"high":71825.8,"low":71808.1,"close":71820.4},{"t":1773570600000,"open":71820.4,"high":71820.4,"low":71796.0,"close":71796.0},{"t":1773570660000,"open":71796.0,"high":71796.1,"low":71780.0,"close":71785.8},{"t":1773570720000,"open":71785.8,"high":71789.8,"low":71777.0,"close":71777.0},{"t":1773570780000,"open":71777.1,"high":71788.1,"low":71751.2,"close":71788.1},{"t":1773570840000,"open":71788.1,"high":71800.5,"low":71787.5,"close":71787.5},{"t":1773570900000,"open":71787.5,"high":71828.0,"low":71783.6,"close":71808.2},{"t":1773570960000,"open":71808.1,"high":71808.2,"low":71794.3,"close":71794.4},{"t":1773571020000,"open":71794.3,"high":71794.4,"low":71780.0,"close":71780.0},{"t":1773571080000,"open":71780.0,"high":71780.1,"low":71740.4,"close":71749.8},{"t":1773571140000,"open":71749.8,"high":71762.9,"low":71749.1,"close":71762.9},{"t":1773571200000,"open":71762.9,"high":71766.5,"low":71749.8,"close":71765.3},{"t":1773571260000,"open":71765.4,"high":71767.2,"low":71753.0,"close":71767.1},{"t":1773571320000,"open":71767.1,"high":71768.1,"low":71767.1,"close":71768.1},{"t":1773571380000,"open":71768.0,"high":71780.9,"low":71758.5,"close":71780.9},{"t":1773571440000,"open":71780.8,"high":71805.7,"low":71776.1,"close":71788.8},{"t":1773571500000,"open":71788.8,"high":71789.4,"low":71782.7,"close":71782.7},{"t":1773571560000,"open":71782.7,"high":71782.8,"low":71766.1,"close":71782.8},{"t":1773571620000,"open":71782.7,"high":71785.0,"low":71782.7,"close":71785.0},{"t":1773571680000,"open":71784.9,"high":71785.0,"low":71755.2,"close":71755.3},{"t":1773571740000,"open":71755.4,"high":71783.6,"low":71738.7,"close":71759.9},{"t":1773571800000,"open":71760.0,"high":71780.3,"low":71759.9,"close":71779.5},{"t":1773571860000,"open":71779.4,"high":71779.5,"low":71750.3,"close":71750.4},{"t":1773571920000,"open":71750.4,"high":71786.8,"low":71750.4,"close":71769.7},{"t":1773571980000,"open":71769.7,"high":71780.5,"low":71767.2,"close":71774.3},{"t":1773572040000,"open":71774.2,"high":71782.2,"low":71765.0,"close":71780.0},{"t":1773572100000,"open":71779.9,"high":71779.9,"low":71760.2,"close":71760.2},{"t":1773572160000,"open":71760.2,"high":71761.8,"low":71754.9,"close":71755.0},{"t":1773572220000,"open":71755.0,"high":71755.0,"low":71745.3,"close":71745.4},{"t":1773572280000,"open":71745.3,"high":71748.0,"low":71737.2,"close":71742.8},{"t":1773572340000,"open":71742.7,"high":71746.2,"low":71740.5,"close":71740.6},{"t":1773572400000,"open":71740.5,"high":71740.6,"low":71740.5,"close":71740.6},{"t":1773572460000,"open":71740.5,"high":71742.6,"low":71723.9,"close":71736.8},{"t":1773572520000,"open":71736.8,"high":71736.9,"low":71717.8,"close":71723.0},{"t":1773572580000,"open":71723.0,"high":71730.4,"low":71718.3,"close":71725.9},{"t":1773572640000,"open":71725.8,"high":71725.9,"low":71678.7,"close":71688.8},{"t":1773572700000,"open":71688.8,"high":71733.4,"low":71688.6,"close":71729.2},{"t":1773572760000,"open":71729.3,"high":71735.0,"low":71707.7,"close":71707.7},{"t":1773572820000,"open":71707.8,"high":71707.8,"low":71674.7,"close":71689.3},{"t":1773572880000,"open":71689.3,"high":71689.4,"low":71665.2,"close":71680.0},{"t":1773572940000,"open":71680.0,"high":71683.7,"low":71664.8,"close":71670.4},{"t":1773573000000,"open":71670.4,"high":71693.6,"low":71670.4,"close":71693.5},{"t":1773573060000,"open":71693.6,"high":71693.6,"low":71676.1,"close":71687.2},{"t":1773573120000,"open":71687.2,"high":71688.0,"low":71677.0,"close":71682.2},{"t":1773573180000,"open":71682.3,"high":71682.3,"low":71656.7,"close":71657.6},{"t":1773573240000,"open":71657.6,"high":71671.4,"low":71653.5,"close":71671.3},{"t":1773573300000,"open":71671.4,"high":71697.4,"low":71671.4,"close":71693.6},{"t":1773573360000,"open":71693.6,"high":71774.1,"low":71693.6,"close":71773.8},{"t":1773573420000,"open":71773.7,"high":71777.0,"low":71734.6,"close":71734.7},{"t":1773573480000,"open":71734.6,"high":71734.7,"low":71720.5,"close":71726.5},{"t":1773573540000,"open":71726.5,"high":71726.5,"low":71704.1,"close":71707.0},{"t":1773573600000,"open":71706.9,"high":71764.2,"low":71706.9,"close":71757.9},{"t":1773573660000,"open":71758.0,"high":71758.2,"low":71729.5,"close":71729.5},{"t":1773573720000,"open":71729.6,"high":71733.2,"low":71714.1,"close":71732.8},{"t":1773573780000,"open":71732.7,"high":71732.8,"low":71714.8,"close":71722.4},{"t":1773573840000,"open":71722.5,"high":71728.8,"low":71722.4,"close":71724.9},{"t":1773573900000,"open":71724.9,"high":71724.9,"low":71684.2,"close":71685.9},{"t":1773573960000,"open":71686.0,"high":71686.0,"low":71612.4,"close":71656.3},{"t":1773574020000,"open":71656.4,"high":71671.5,"low":71654.7,"close":71671.4},{"t":1773574080000,"open":71671.4,"high":71671.5,"low":71653.8,"close":71655.9},{"t":1773574140000,"open":71655.8,"high":71665.9,"low":71655.8,"close":71665.9},{"t":1773574200000,"open":71665.9,"high":71686.0,"low":71656.0,"close":71677.9},{"t":1773574260000,"open":71677.9,"high":71698.1,"low":71677.8,"close":71698.0},{"t":1773574320000,"open":71698.1,"high":71710.3,"low":71698.0,"close":71700.1},{"t":1773574380000,"open":71700.1,"high":71703.1,"low":71694.1,"close":71703.1},{"t":1773574440000,"open":71703.1,"high":71703.1,"low":71682.7,"close":71682.8},{"t":1773574500000,"open":71682.7,"high":71682.8,"low":71650.8,"close":71659.4},{"t":1773574560000,"open":71659.3,"high":71681.9,"low":71659.3,"close":71676.7},{"t":1773574620000,"open":71676.8,"high":71681.9,"low":71667.7,"close":71667.7},{"t":1773574680000,"open":71667.8,"high":71667.8,"low":71647.7,"close":71651.0},{"t":1773574740000,"open":71651.0,"high":71651.1,"low":71639.9,"close":71640.0},{"t":1773574800000,"open":71639.9,"high":71650.0,"low":71639.9,"close":71649.9},{"t":1773574860000,"open":71650.0,"high":71650.0,"low":71635.4,"close":71640.1},{"t":1773574920000,"open":71640.0,"high":71640.1,"low":71629.0,"close":71634.6},{"t":1773574980000,"open":71634.6,"high":71648.5,"low":71623.0,"close":71648.4},{"t":1773575040000,"open":71648.5,"high":71740.0,"low":71645.7,"close":71717.0},{"t":1773575100000,"open":71717.0,"high":71775.0,"low":71695.8,"close":71774.9},{"t":1773575160000,"open":71775.0,"high":71775.0,"low":71758.8,"close":71772.2},{"t":1773575220000,"open":71772.2,"high":71779.0,"low":71772.0,"close":71778.9},{"t":1773575280000,"open":71778.9,"high":71798.4,"low":71760.9,"close":71760.9},{"t":1773575340000,"open":71760.9,"high":71773.1,"low":71758.9,"close":71759.0},{"t":1773575400000,"open":71758.9,"high":71789.8,"low":71758.9,"close":71789.7},{"t":1773575460000,"open":71789.7,"high":71850.0,"low":71789.7,"close":71849.9},{"t":1773575520000,"open":71849.9,"high":71850.0,"low":71796.8,"close":71810.1},{"t":1773575580000,"open":71810.1,"high":71810.2,"low":71810.1,"close":71810.2},{"t":1773575640000,"open":71810.2,"high":71829.8,"low":71810.1,"close":71825.6},{"t":1773575700000,"open":71825.6,"high":71825.6,"low":71819.9,"close":71820.0},{"t":1773575760000,"open":71820.0,"high":71820.0,"low":71795.8,"close":71803.4},{"t":1773575820000,"open":71803.4,"high":71815.0,"low":71801.0,"close":71801.1},{"t":1773575880000,"open":71801.0,"high":71810.7,"low":71800.0,"close":71800.1},{"t":1773575940000,"open":71800.1,"high":71800.1,"low":71792.4,"close":71800.0},{"t":1773576000000,"open":71800.1,"high":71800.1,"low":71764.1,"close":71791.7},{"t":1773576060000,"open":71791.8,"high":71791.8,"low":71745.0,"close":71745.0},{"t":1773576120000,"open":71745.1,"high":71748.8,"low":71670.0,"close":71692.8},{"t":1773576180000,"open":71692.7,"high":71718.0,"low":71692.7,"close":71711.7},{"t":1773576240000,"open":71711.6,"high":71736.8,"low":71711.6,"close":71733.0},{"t":1773576300000,"open":71732.9,"high":71737.2,"low":71700.0,"close":71705.0},{"t":1773576360000,"open":71705.1,"high":71712.0,"low":71703.6,"close":71711.9},{"t":1773576420000,"open":71712.0,"high":71721.9,"low":71709.9,"close":71709.9},{"t":1773576480000,"open":71710.0,"high":71710.0,"low":71675.5,"close":71681.8},{"t":1773576540000,"open":71681.8,"high":71694.0,"low":71681.8,"close":71685.4},{"t":1773576600000,"open":71685.3,"high":71685.4,"low":71663.4,"close":71667.6},{"t":1773576660000,"open":71667.5,"high":71699.7,"low":71667.5,"close":71680.4},{"t":1773576720000,"open":71680.4,"high":71700.0,"low":71680.4,"close":71700.0},{"t":1773576780000,"open":71699.9,"high":71700.0,"low":71674.1,"close":71674.2},{"t":1773576840000,"open":71674.1,"high":71674.2,"low":71657.1,"close":71671.1},{"t":1773576900000,"open":71671.1,"high":71671.1,"low":71644.0,"close":71644.1},{"t":1773576960000,"open":71644.0,"high":71673.0,"low":71618.0,"close":71672.9},{"t":1773577020000,"open":71673.0,"high":71691.5,"low":71672.9,"close":71691.5},{"t":1773577080000,"open":71691.4,"high":71730.2,"low":71691.4,"close":71715.4},{"t":1773577140000,"open":71715.3,"high":71715.6,"low":71692.3,"close":71693.7},{"t":1773577200000,"open":71693.7,"high":71694.0,"low":71658.0,"close":71679.9},{"t":1773577260000,"open":71679.8,"high":71679.9,"low":71658.9,"close":71673.0},{"t":1773577320000,"open":71673.0,"high":71682.3,"low":71657.9,"close":71658.0},{"t":1773577380000,"open":71657.9,"high":71658.0,"low":71639.7,"close":71652.6},{"t":1773577440000,"open":71652.6,"high":71665.0,"low":71643.7,"close":71665.0},{"t":1773577500000,"open":71665.0,"high":71665.0,"low":71646.8,"close":71653.4},{"t":1773577560000,"open":71653.4,"high":71679.8,"low":71653.4,"close":71679.8},{"t":1773577620000,"open":71679.8,"high":71679.8,"low":71673.0,"close":71673.0},{"t":1773577680000,"open":71673.0,"high":71679.1,"low":71671.7,"close":71679.0},{"t":1773577740000,"open":71679.1,"high":71680.2,"low":71669.3,"close":71669.4},{"t":1773577800000,"open":71669.3,"high":71669.3,"low":71655.1,"close":71655.1},{"t":1773577860000,"open":71655.1,"high":71672.0,"low":71655.1,"close":71671.9},{"t":1773577920000,"open":71672.0,"high":71682.0,"low":71671.9,"close":71673.0},{"t":1773577980000,"open":71673.1,"high":71673.1,"low":71671.9,"close":71673.0},{"t":1773578040000,"open":71673.0,"high":71673.0,"low":71656.5,"close":71656.6},{"t":1773578100000,"open":71656.6,"high":71672.3,"low":71650.8,"close":71659.0},{"t":1773578160000,"open":71658.9,"high":71683.8,"low":71652.5,"close":71683.8},{"t":1773578220000,"open":71683.8,"high":71683.8,"low":71678.6,"close":71679.0},{"t":1773578280000,"open":71679.0,"high":71700.3,"low":71679.0,"close":71700.2},{"t":1773578340000,"open":71700.2,"high":71700.3,"low":71683.5,"close":71683.5},{"t":1773578400000,"open":71683.5,"high":71683.6,"low":71662.5,"close":71662.5},{"t":1773578460000,"open":71662.5,"high":71662.5,"low":71527.8,"close":71556.9},{"t":1773578520000,"open":71556.8,"high":71600.0,"low":71556.8,"close":71599.9},{"t":1773578580000,"open":71599.9,"high":71600.0,"low":71557.2,"close":71568.2},{"t":1773578640000,"open":71568.3,"high":71582.2,"low":71526.9,"close":71540.6},{"t":1773578700000,"open":71540.6,"high":71564.9,"low":71532.2,"close":71554.5},{"t":1773578760000,"open":71554.5,"high":71600.0,"low":71553.2,"close":71592.0},{"t":1773578820000,"open":71592.0,"high":71604.9,"low":71586.2,"close":71604.8},{"t":1773578880000,"open":71604.8,"high":71633.7,"low":71591.3,"close":71591.4},{"t":1773578940000,"open":71591.3,"high":71594.0,"low":71564.4,"close":71594.0},{"t":1773579000000,"open":71594.0,"high":71614.3,"low":71594.0,"close":71607.1},{"t":1773579060000,"open":71607.1,"high":71610.5,"low":71607.1,"close":71608.3},{"t":1773579120000,"open":71608.2,"high":71608.3,"low":71556.2,"close":71558.8},{"t":1773579180000,"open":71558.8,"high":71586.7,"low":71558.8,"close":71565.0},{"t":1773579240000,"open":71565.0,"high":71582.4,"low":71565.0,"close":71578.7},{"t":1773579300000,"open":71578.7,"high":71604.7,"low":71578.6,"close":71601.2},{"t":1773579360000,"open":71601.2,"high":71616.6,"low":71601.2,"close":71601.3},{"t":1773579420000,"open":71601.3,"high":71606.8,"low":71582.3,"close":71582.3},{"t":1773579480000,"open":71582.3,"high":71582.3,"low":71565.7,"close":71569.5},{"t":1773579540000,"open":71569.6,"high":71590.5,"low":71565.1,"close":71578.8},{"t":1773579600000,"open":71578.8,"high":71606.8,"low":71560.2,"close":71606.8},{"t":1773579660000,"open":71606.8,"high":71635.9,"low":71606.8,"close":71635.9},{"t":1773579720000,"open":71635.8,"high":71645.0,"low":71635.8,"close":71644.9},{"t":1773579780000,"open":71645.0,"high":71650.0,"low":71618.2,"close":71627.6},{"t":1773579840000,"open":71627.6,"high":71641.4,"low":71573.9,"close":71589.7},{"t":1773579900000,"open":71589.6,"high":71624.5,"low":71578.6,"close":71612.2},{"t":1773579960000,"open":71612.2,"high":71612.3,"low":71600.0,"close":71607.3},{"t":1773580020000,"open":71607.3,"high":71607.3,"low":71505.4,"close":71520.4},{"t":1773580080000,"open":71520.4,"high":71539.8,"low":71415.0,"close":71455.6},{"t":1773580140000,"open":71455.5,"high":71472.6,"low":71370.0,"close":71382.9},{"t":1773580200000,"open":71382.9,"high":71394.3,"low":71330.0,"close":71330.5},{"t":1773580260000,"open":71330.5,"high":71401.5,"low":71326.0,"close":71388.1},{"t":1773580320000,"open":71388.1,"high":71400.0,"low":71220.1,"close":71350.1},{"t":1773580380000,"open":71350.1,"high":71420.4,"low":71334.7,"close":71386.1},{"t":1773580440000,"open":71386.1,"high":71420.4,"low":71386.0,"close":71414.9},{"t":1773580500000,"open":71415.0,"high":71415.0,"low":71354.0,"close":71384.3},{"t":1773580560000,"open":71384.4,"high":71392.6,"low":71355.8,"close":71377.4},{"t":1773580620000,"open":71377.5,"high":71394.8,"low":71316.5,"close":71355.3},{"t":1773580680000,"open":71355.4,"high":71355.4,"low":71227.4,"close":71274.0},{"t":1773580740000,"open":71274.0,"high":71300.0,"low":71248.0,"close":71299.9},{"t":1773580800000,"open":71300.0,"high":71323.2,"low":71262.3,"close":71270.0},{"t":1773580860000,"open":71269.9,"high":71350.0,"low":71269.9,"close":71322.4},{"t":1773580920000,"open":71322.3,"high":71329.5,"low":71312.7,"close":71325.3},{"t":1773580980000,"open":71325.2,"high":71406.2,"low":71312.9,"close":71391.3},{"t":1773581040000,"open":71391.3,"high":71391.4,"low":71355.0,"close":71376.3},{"t":1773581100000,"open":71376.3,"high":71383.0,"low":71355.0,"close":71355.0},{"t":1773581160000,"open":71355.0,"high":71493.9,"low":71355.0,"close":71452.5},{"t":1773581220000,"open":71452.5,"high":71534.8,"low":71434.7,"close":71487.4},{"t":1773581280000,"open":71487.4,"high":71510.0,"low":71453.3,"close":71488.5},{"t":1773581340000,"open":71488.5,"high":71514.7,"low":71457.8,"close":71487.5},{"t":1773581400000,"open":71487.5,"high":71560.0,"low":71484.7,"close":71520.1},{"t":1773581460000,"open":71520.1,"high":71524.5,"low":71454.9,"close":71454.9},{"t":1773581520000,"open":71454.6,"high":71464.6,"low":71445.2,"close":71458.7},{"t":1773581580000,"open":71458.7,"high":71467.6,"low":71418.0,"close":71444.6},{"t":1773581640000,"open":71444.6,"high":71460.3,"low":71355.0,"close":71383.6},{"t":1773581700000,"open":71383.6,"high":71441.0,"low":71383.5,"close":71441.0},{"t":1773581760000,"open":71441.0,"high":71457.8,"low":71418.4,"close":71420.5},{"t":1773581820000,"open":71420.4,"high":71434.6,"low":71413.2,"close":71413.3},{"t":1773581880000,"open":71413.3,"high":71430.3,"low":71331.3,"close":71333.9},{"t":1773581940000,"open":71333.9,"high":71338.0,"low":71251.2,"close":71263.4},{"t":1773582000000,"open":71263.5,"high":71320.9,"low":71250.0,"close":71316.4},{"t":1773582060000,"open":71316.3,"high":71337.7,"low":71306.1,"close":71311.0},{"t":1773582120000,"open":71311.0,"high":71315.5,"low":71287.2,"close":71297.1},{"t":1773582180000,"open":71297.0,"high":71326.8,"low":71294.1,"close":71294.8},{"t":1773582240000,"open":71294.8,"high":71463.7,"low":71294.8,"close":71420.6},{"t":1773582300000,"open":71420.6,"high":71420.7,"low":71362.0,"close":71362.0},{"t":1773582360000,"open":71362.1,"high":71427.9,"low":71362.0,"close":71427.9},{"t":1773582420000,"open":71427.8,"high":71447.7,"low":71427.8,"close":71446.4},{"t":1773582480000,"open":71446.4,"high":71489.3,"low":71446.3,"close":71452.5},{"t":1773582540000,"open":71452.5,"high":71471.2,"low":71431.7,"close":71434.0},{"t":1773582600000,"open":71434.1,"high":71441.7,"low":71433.0,"close":71435.7},{"t":1773582660000,"open":71435.6,"high":71458.0,"low":71427.3,"close":71458.0},{"t":1773582720000,"open":71458.0,"high":71464.6,"low":71445.7,"close":71456.9},{"t":1773582780000,"open":71457.0,"high":71468.2,"low":71456.9,"close":71465.6},{"t":1773582840000,"open":71465.6,"high":71544.0,"low":71465.6,"close":71492.1},{"t":1773582900000,"open":71492.2,"high":71492.2,"low":71465.4,"close":71465.5},{"t":1773582960000,"open":71465.5,"high":71477.0,"low":71459.5,"close":71476.9},{"t":1773583020000,"open":71477.0,"high":71520.0,"low":71476.9,"close":71503.3},{"t":1773583080000,"open":71503.2,"high":71518.0,"low":71503.2,"close":71515.8},{"t":1773583140000,"open":71515.8,"high":71600.0,"low":71515.7,"close":71575.3},{"t":1773583200000,"open":71575.3,"high":71595.1,"low":71515.7,"close":71515.7},{"t":1773583260000,"open":71515.7,"high":71540.7,"low":71500.0,"close":71509.5},{"t":1773583320000,"open":71509.4,"high":71529.0,"low":71509.4,"close":71518.5},{"t":1773583380000,"open":71518.4,"high":71524.0,"low":71515.3,"close":71524.0},{"t":1773583440000,"open":71523.9,"high":71600.1,"low":71523.9,"close":71572.5},{"t":1773583500000,"open":71572.4,"high":71572.5,"low":71517.7,"close":71523.9},{"t":1773583560000,"open":71523.9,"high":71545.2,"low":71523.8,"close":71545.2},{"t":1773583620000,"open":71545.2,"high":71567.1,"low":71545.1,"close":71552.8},{"t":1773583680000,"open":71552.8,"high":71558.7,"low":71536.5,"close":71549.7},{"t":1773583740000,"open":71549.8,"high":71583.3,"low":71549.7,"close":71580.2},{"t":1773583800000,"open":71580.2,"high":71586.1,"low":71555.5,"close":71586.0},{"t":1773583860000,"open":71586.1,"high":71588.7,"low":71514.6,"close":71555.0},{"t":1773583920000,"open":71555.1,"high":71555.1,"low":71527.1,"close":71527.1},{"t":1773583980000,"open":71527.2,"high":71535.0,"low":71527.2,"close":71535.0},{"t":1773584040000,"open":71535.0,"high":71563.2,"low":71534.9,"close":71545.2},{"t":1773584100000,"open":71545.1,"high":71545.2,"low":71487.6,"close":71487.6},{"t":1773584160000,"open":71487.5,"high":71499.1,"low":71472.0,"close":71488.8},{"t":1773584220000,"open":71488.8,"high":71488.9,"low":71445.0,"close":71468.6},{"t":1773584280000,"open":71468.6,"high":71468.7,"low":71414.6,"close":71433.6},{"t":1773584340000,"open":71433.5,"high":71443.5,"low":71430.5,"close":71430.5},{"t":1773584400000,"open":71430.5,"high":71477.2,"low":71419.9,"close":71477.2},{"t":1773584460000,"open":71477.2,"high":71489.5,"low":71438.7,"close":71438.7},{"t":1773584520000,"open":71438.7,"high":71438.8,"low":71415.9,"close":71415.9},{"t":1773584580000,"open":71416.0,"high":71460.8,"low":71369.5,"close":71388.5},{"t":1773584640000,"open":71388.4,"high":71422.0,"low":71388.4,"close":71405.6},{"t":1773584700000,"open":71405.7,"high":71435.5,"low":71405.6,"close":71424.1},{"t":1773584760000,"open":71424.2,"high":71432.1,"low":71423.2,"close":71431.3},{"t":1773584820000,"open":71431.3,"high":71431.3,"low":71415.8,"close":71417.3},{"t":1773584880000,"open":71417.2,"high":71431.3,"low":71417.2,"close":71431.3},{"t":1773584940000,"open":71431.4,"high":71445.9,"low":71428.2,"close":71428.2},{"t":1773585000000,"open":71428.2,"high":71428.3,"low":71374.4,"close":71376.3},{"t":1773585060000,"open":71376.4,"high":71409.2,"low":71368.0,"close":71395.3},{"t":1773585120000,"open":71395.4,"high":71407.0,"low":71395.3,"close":71407.0},{"t":1773585180000,"open":71407.0,"high":71428.8,"low":71406.9,"close":71408.7},{"t":1773585240000,"open":71408.7,"high":71426.1,"low":71408.6,"close":71426.1},{"t":1773585300000,"open":71426.1,"high":71443.9,"low":71311.0,"close":71319.9},{"t":1773585360000,"open":71319.9,"high":71360.0,"low":71319.9,"close":71359.0},{"t":1773585420000,"open":71358.9,"high":71376.9,"low":71348.3,"close":71359.6},{"t":1773585480000,"open":71359.7,"high":71396.6,"low":71353.8,"close":71354.0},{"t":1773585540000,"open":71354.1,"high":71357.5,"low":71341.2,"close":71352.7},{"t":1773585600000,"open":71352.8,"high":71369.4,"low":71350.7,"close":71368.3},{"t":1773585660000,"open":71368.3,"high":71399.1,"low":71368.3,"close":71380.7},{"t":1773585720000,"open":71380.8,"high":71449.7,"low":71380.7,"close":71415.6},{"t":1773585780000,"open":71415.5,"high":71449.7,"low":71413.0,"close":71444.1},{"t":1773585840000,"open":71444.2,"high":71457.5,"low":71437.7,"close":71457.5},{"t":1773585900000,"open":71457.6,"high":71489.4,"low":71414.6,"close":71420.8},{"t":1773585960000,"open":71420.8,"high":71441.8,"low":71412.0,"close":71420.0},{"t":1773586020000,"open":71419.9,"high":71424.3,"low":71400.0,"close":71410.6},{"t":1773586080000,"open":71410.7,"high":71500.1,"low":71410.5,"close":71476.8},{"t":1773586140000,"open":71476.9,"high":71476.9,"low":71458.2,"close":71458.2},{"t":1773586200000,"open":71458.3,"high":71500.0,"low":71458.2,"close":71500.0},{"t":1773586260000,"open":71500.0,"high":71516.5,"low":71499.9,"close":71508.8},{"t":1773586320000,"open":71508.8,"high":71525.0,"low":71504.2,"close":71516.3},{"t":1773586380000,"open":71516.3,"high":71538.2,"low":71516.3,"close":71530.4},{"t":1773586440000,"open":71530.3,"high":71530.4,"low":71506.0,"close":71511.5},{"t":1773586500000,"open":71511.5,"high":71528.3,"low":71492.9,"close":71528.3},{"t":1773586560000,"open":71528.2,"high":71592.1,"low":71528.2,"close":71578.7},{"t":1773586620000,"open":71578.7,"high":71579.9,"low":71571.1,"close":71579.9},{"t":1773586680000,"open":71579.9,"high":71580.7,"low":71571.1,"close":71571.2},{"t":1773586740000,"open":71571.1,"high":71588.0,"low":71570.1,"close":71588.0},{"t":1773586800000,"open":71588.0,"high":71590.0,"low":71559.0,"close":71567.0},{"t":1773586860000,"open":71567.1,"high":71569.0,"low":71540.4,"close":71559.8},{"t":1773586920000,"open":71559.9,"high":71589.9,"low":71559.9,"close":71576.4},{"t":1773586980000,"open":71576.3,"high":71582.8,"low":71552.0,"close":71561.9},{"t":1773587040000,"open":71561.9,"high":71562.7,"low":71542.6,"close":71542.6},{"t":1773587100000,"open":71542.6,"high":71545.0,"low":71524.8,"close":71544.9},{"t":1773587160000,"open":71544.9,"high":71544.9,"low":71521.0,"close":71527.4},{"t":1773587220000,"open":71527.4,"high":71540.1,"low":71474.4,"close":71495.6},{"t":1773587280000,"open":71495.5,"high":71516.2,"low":71495.5,"close":71502.0},{"t":1773587340000,"open":71501.9,"high":71505.8,"low":71468.1,"close":71478.4},{"t":1773587400000,"open":71478.5,"high":71498.5,"low":71478.4,"close":71498.5},{"t":1773587460000,"open":71498.5,"high":71526.3,"low":71498.4,"close":71522.1},{"t":1773587520000,"open":71522.1,"high":71522.1,"low":71512.0,"close":71518.5},{"t":1773587580000,"open":71518.5,"high":71547.2,"low":71516.6,"close":71516.7},{"t":1773587640000,"open":71516.7,"high":71519.8,"low":71516.6,"close":71516.6},{"t":1773587700000,"open":71516.7,"high":71534.5,"low":71459.8,"close":71470.0},{"t":1773587760000,"open":71470.0,"high":71480.4,"low":71452.3,"close":71469.9},{"t":1773587820000,"open":71469.8,"high":71469.9,"low":71451.6,"close":71459.8},{"t":1773587880000,"open":71459.8,"high":71505.0,"low":71459.8,"close":71505.0},{"t":1773587940000,"open":71505.0,"high":71512.7,"low":71504.9,"close":71512.6},{"t":1773588000000,"open":71512.6,"high":71512.6,"low":71474.3,"close":71484.1},{"t":1773588060000,"open":71484.0,"high":71484.1,"low":71467.1,"close":71479.0},{"t":1773588120000,"open":71479.1,"high":71508.6,"low":71479.0,"close":71508.6},{"t":1773588180000,"open":71508.6,"high":71510.6,"low":71508.1,"close":71510.6},{"t":1773588240000,"open":71510.6,"high":71560.0,"low":71510.5,"close":71554.8},{"t":1773588300000,"open":71554.8,"high":71569.0,"low":71554.7,"close":71569.0},{"t":1773588360000,"open":71569.0,"high":71576.9,"low":71518.6,"close":71523.1},{"t":1773588420000,"open":71523.1,"high":71523.1,"low":71462.7,"close":71462.8},{"t":1773588480000,"open":71462.7,"high":71462.8,"low":71450.0,"close":71450.1},{"t":1773588540000,"open":71450.1,"high":71450.1,"low":71424.8,"close":71441.6},{"t":1773588600000,"open":71441.6,"high":71441.7,"low":71375.7,"close":71420.2},{"t":1773588660000,"open":71420.1,"high":71491.8,"low":71420.1,"close":71462.8},{"t":1773588720000,"open":71462.9,"high":71507.1,"low":71462.8,"close":71507.1},{"t":1773588780000,"open":71507.1,"high":71510.4,"low":71496.6,"close":71504.9},{"t":1773588840000,"open":71504.9,"high":71517.5,"low":71445.3,"close":71470.1},{"t":1773588900000,"open":71470.1,"high":71499.6,"low":71470.1,"close":71494.7},{"t":1773588960000,"open":71494.7,"high":71512.5,"low":71486.9,"close":71510.6},{"t":1773589020000,"open":71510.6,"high":71510.6,"low":71444.6,"close":71472.3},{"t":1773589080000,"open":71472.3,"high":71478.3,"low":71472.3,"close":71478.2},{"t":1773589140000,"open":71478.3,"high":71478.3,"low":71451.3,"close":71451.4},{"t":1773589200000,"open":71451.3,"high":71451.3,"low":71435.6,"close":71444.4},{"t":1773589260000,"open":71444.5,"high":71458.2,"low":71438.1,"close":71458.1},{"t":1773589320000,"open":71458.2,"high":71460.0,"low":71453.1,"close":71459.9},{"t":1773589380000,"open":71459.9,"high":71460.0,"low":71438.9,"close":71438.9},{"t":1773589440000,"open":71438.9,"high":71457.3,"low":71438.9,"close":71457.3},{"t":1773589500000,"open":71457.2,"high":71461.3,"low":71457.2,"close":71461.3},{"t":1773589560000,"open":71461.3,"high":71461.3,"low":71445.6,"close":71445.7},{"t":1773589620000,"open":71445.7,"high":71465.7,"low":71445.3,"close":71465.7},{"t":1773589680000,"open":71465.6,"high":71482.2,"low":71465.6,"close":71482.2},{"t":1773589740000,"open":71482.1,"high":71483.4,"low":71478.1,"close":71481.0},{"t":1773589800000,"open":71481.0,"high":71481.0,"low":71456.7,"close":71456.7},{"t":1773589860000,"open":71456.7,"high":71485.7,"low":71456.5,"close":71456.9},{"t":1773589920000,"open":71456.9,"high":71462.0,"low":71456.8,"close":71460.1},{"t":1773589980000,"open":71460.1,"high":71460.1,"low":71460.0,"close":71460.0},{"t":1773590040000,"open":71460.0,"high":71460.1,"low":71447.3,"close":71447.4},{"t":1773590100000,"open":71447.3,"high":71463.8,"low":71447.3,"close":71463.8},{"t":1773590160000,"open":71463.9,"high":71477.4,"low":71463.8,"close":71469.7},{"t":1773590220000,"open":71469.7,"high":71483.8,"low":71456.1,"close":71456.1},{"t":1773590280000,"open":71456.1,"high":71456.2,"low":71434.3,"close":71449.0},{"t":1773590340000,"open":71448.9,"high":71456.7,"low":71444.4,"close":71444.4},{"t":1773590400000,"open":71444.4,"high":71444.5,"low":71413.1,"close":71431.3},{"t":1773590460000,"open":71431.3,"high":71476.8,"low":71427.5,"close":71440.3},{"t":1773590520000,"open":71440.3,"high":71455.5,"low":71440.3,"close":71448.2},{"t":1773590580000,"open":71448.2,"high":71488.9,"low":71440.3,"close":71488.9},{"t":1773590640000,"open":71489.0,"high":71517.2,"low":71489.0,"close":71516.8},{"t":1773590700000,"open":71516.9,"high":71542.7,"low":71516.8,"close":71542.7},{"t":1773590760000,"open":71542.8,"high":71556.4,"low":71542.8,"close":71548.4},{"t":1773590820000,"open":71548.3,"high":71548.3,"low":71525.1,"close":71525.2},{"t":1773590880000,"open":71525.2,"high":71547.4,"low":71518.7,"close":71525.8},{"t":1773590940000,"open":71525.8,"high":71529.9,"low":71521.5,"close":71529.9},{"t":1773591000000,"open":71529.9,"high":71532.2,"low":71504.7,"close":71531.1},{"t":1773591060000,"open":71531.0,"high":71531.1,"low":71522.8,"close":71522.9},{"t":1773591120000,"open":71522.9,"high":71533.9,"low":71515.2,"close":71515.3},{"t":1773591180000,"open":71515.3,"high":71533.3,"low":71515.2,"close":71533.2},{"t":1773591240000,"open":71533.2,"high":71533.2,"low":71497.0,"close":71530.1},{"t":1773591300000,"open":71530.1,"high":71534.9,"low":71420.6,"close":71427.2},{"t":1773591360000,"open":71427.3,"high":71446.6,"low":71275.0,"close":71331.1},{"t":1773591420000,"open":71331.1,"high":71375.6,"low":71324.0,"close":71374.0},{"t":1773591480000,"open":71374.0,"high":71374.0,"low":71346.7,"close":71346.8},{"t":1773591540000,"open":71346.8,"high":71430.7,"low":71346.7,"close":71425.9},{"t":1773591600000,"open":71425.9,"high":71425.9,"low":71388.8,"close":71388.8},{"t":1773591660000,"open":71388.8,"high":71388.8,"low":71320.0,"close":71359.2},{"t":1773591720000,"open":71359.1,"high":71381.4,"low":71359.1,"close":71381.3},{"t":1773591780000,"open":71381.3,"high":71396.0,"low":71365.9,"close":71365.9},{"t":1773591840000,"open":71365.9,"high":71366.0,"low":71341.7,"close":71363.3},{"t":1773591900000,"open":71363.3,"high":71363.4,"low":71300.1,"close":71320.5},{"t":1773591960000,"open":71320.5,"high":71354.6,"low":71316.6,"close":71337.6},{"t":1773592020000,"open":71337.6,"high":71350.0,"low":71335.3,"close":71337.0},{"t":1773592080000,"open":71337.0,"high":71352.7,"low":71337.0,"close":71352.7},{"t":1773592140000,"open":71352.7,"high":71372.0,"low":71323.9,"close":71371.9},{"t":1773592200000,"open":71371.9,"high":71371.9,"low":71308.7,"close":71344.8},{"t":1773592260000,"open":71344.7,"high":71344.8,"low":71304.1,"close":71309.7},{"t":1773592320000,"open":71309.7,"high":71350.0,"low":71281.1,"close":71297.5},{"t":1773592380000,"open":71297.4,"high":71393.5,"low":71293.4,"close":71364.6},{"t":1773592440000,"open":71364.6,"high":71399.9,"low":71356.2,"close":71356.2},{"t":1773592500000,"open":71356.2,"high":71382.8,"low":71343.1,"close":71379.9},{"t":1773592560000,"open":71379.9,"high":71417.2,"low":71374.2,"close":71404.0},{"t":1773592620000,"open":71404.0,"high":71408.0,"low":71382.5,"close":71407.9},{"t":1773592680000,"open":71407.9,"high":71452.2,"low":71407.9,"close":71452.1},{"t":1773592740000,"open":71452.1,"high":71478.4,"low":71429.8,"close":71429.8},{"t":1773592800000,"open":71429.8,"high":71453.4,"low":71420.9,"close":71437.8},{"t":1773592860000,"open":71437.6,"high":71437.6,"low":71421.6,"close":71421.7},{"t":1773592920000,"open":71421.6,"high":71421.6,"low":71413.4,"close":71419.1},{"t":1773592980000,"open":71419.1,"high":71419.2,"low":71413.4,"close":71413.4},{"t":1773593040000,"open":71413.4,"high":71413.5,"low":71405.9,"close":71406.0},{"t":1773593100000,"open":71405.9,"high":71430.1,"low":71405.9,"close":71430.1},{"t":1773593160000,"open":71430.0,"high":71430.1,"low":71408.6,"close":71408.6},{"t":1773593220000,"open":71408.7,"high":71408.7,"low":71397.8,"close":71399.2},{"t":1773593280000,"open":71399.2,"high":71399.2,"low":71382.0,"close":71382.0},{"t":1773593340000,"open":71382.1,"high":71382.1,"low":71359.0,"close":71359.0},{"t":1773593400000,"open":71359.1,"high":71359.1,"low":71322.9,"close":71344.6},{"t":1773593460000,"open":71344.6,"high":71344.6,"low":71297.7,"close":71343.7},{"t":1773593520000,"open":71343.8,"high":71369.0,"low":71343.7,"close":71369.0},{"t":1773593580000,"open":71369.0,"high":71389.6,"low":71364.9,"close":71377.6},{"t":1773593640000,"open":71377.6,"high":71397.9,"low":71377.5,"close":71388.3},{"t":1773593700000,"open":71388.4,"high":71410.5,"low":71388.3,"close":71393.9},{"t":1773593760000,"open":71393.9,"high":71399.0,"low":71379.0,"close":71393.9},{"t":1773593820000,"open":71394.0,"high":71399.1,"low":71386.1,"close":71386.2},{"t":1773593880000,"open":71386.2,"high":71393.8,"low":71383.4,"close":71393.8},{"t":1773593940000,"open":71393.7,"high":71413.2,"low":71385.0,"close":71405.5},{"t":1773594000000,"open":71405.5,"high":71405.5,"low":71377.2,"close":71379.5},{"t":1773594060000,"open":71380.0,"high":71400.0,"low":71380.0,"close":71381.1},{"t":1773594120000,"open":71381.1,"high":71406.0,"low":71373.3,"close":71406.0},{"t":1773594180000,"open":71406.0,"high":71439.4,"low":71405.9,"close":71430.6},{"t":1773594240000,"open":71430.6,"high":71450.0,"low":71430.5,"close":71445.1},{"t":1773594300000,"open":71445.1,"high":71461.4,"low":71434.4,"close":71437.9},{"t":1773594360000,"open":71437.9,"high":71449.9,"low":71425.2,"close":71449.9},{"t":1773594420000,"open":71449.9,"high":71449.9,"low":71437.2,"close":71446.2},{"t":1773594480000,"open":71446.3,"high":71482.6,"low":71446.3,"close":71475.0},{"t":1773594540000,"open":71475.0,"high":71482.6,"low":71473.5,"close":71473.6},{"t":1773594600000,"open":71473.6,"high":71473.6,"low":71443.6,"close":71445.0},{"t":1773594660000,"open":71445.1,"high":71466.7,"low":71445.0,"close":71466.7},{"t":1773594720000,"open":71466.7,"high":71467.2,"low":71438.4,"close":71442.0},{"t":1773594780000,"open":71441.9,"high":71445.1,"low":71441.9,"close":71445.1},{"t":1773594840000,"open":71445.1,"high":71450.1,"low":71415.7,"close":71450.1},{"t":1773594900000,"open":71450.1,"high":71450.1,"low":71420.4,"close":71420.5},{"t":1773594960000,"open":71420.5,"high":71453.4,"low":71420.5,"close":71453.4},{"t":1773595020000,"open":71453.4,"high":71454.9,"low":71410.5,"close":71422.4},{"t":1773595080000,"open":71422.4,"high":71455.4,"low":71422.3,"close":71455.4},{"t":1773595140000,"open":71455.5,"high":71497.3,"low":71455.5,"close":71497.3},{"t":1773595200000,"open":71497.3,"high":71508.0,"low":71463.6,"close":71490.4},{"t":1773595260000,"open":71490.4,"high":71490.5,"low":71463.7,"close":71463.8},{"t":1773595320000,"open":71463.8,"high":71463.8,"low":71442.4,"close":71455.9},{"t":1773595380000,"open":71456.0,"high":71482.2,"low":71455.9,"close":71482.2},{"t":1773595440000,"open":71482.2,"high":71501.9,"low":71479.5,"close":71500.1},{"t":1773595500000,"open":71500.0,"high":71500.1,"low":71485.9,"close":71490.1},{"t":1773595560000,"open":71490.1,"high":71503.3,"low":71490.0,"close":71490.1},{"t":1773595620000,"open":71490.1,"high":71493.2,"low":71483.9,"close":71484.0},{"t":1773595680000,"open":71484.0,"high":71484.0,"low":71472.6,"close":71472.7},{"t":1773595740000,"open":71472.6,"high":71481.8,"low":71472.6,"close":71477.1},{"t":1773595800000,"open":71477.1,"high":71496.5,"low":71477.1,"close":71496.4},{"t":1773595860000,"open":71496.5,"high":71508.1,"low":71491.5,"close":71505.7},{"t":1773595920000,"open":71505.7,"high":71505.8,"low":71454.4,"close":71457.3},{"t":1773595980000,"open":71457.3,"high":71471.5,"low":71456.0,"close":71471.5},{"t":1773596040000,"open":71471.4,"high":71480.0,"low":71439.1,"close":71441.6},{"t":1773596100000,"open":71441.6,"high":71480.0,"low":71441.5,"close":71480.0},{"t":1773596160000,"open":71480.0,"high":71486.9,"low":71463.1,"close":71466.9},{"t":1773596220000,"open":71466.8,"high":71466.9,"low":71454.2,"close":71465.2},{"t":1773596280000,"open":71465.1,"high":71471.5,"low":71461.1,"close":71471.4},{"t":1773596340000,"open":71471.5,"high":71488.9,"low":71471.4,"close":71488.9},{"t":1773596400000,"open":71488.8,"high":71490.0,"low":71488.8,"close":71490.0},{"t":1773596460000,"open":71490.0,"high":71510.0,"low":71489.9,"close":71509.9},{"t":1773596520000,"open":71510.0,"high":71510.0,"low":71490.0,"close":71503.9},{"t":1773596580000,"open":71503.9,"high":71504.0,"low":71484.2,"close":71484.3},{"t":1773596640000,"open":71484.2,"high":71493.8,"low":71480.3,"close":71493.8},{"t":1773596700000,"open":71493.7,"high":71597.6,"low":71490.4,"close":71552.4},{"t":1773596760000,"open":71552.4,"high":71552.5,"low":71475.5,"close":71524.5},{"t":1773596820000,"open":71524.4,"high":71524.5,"low":71494.9,"close":71510.6},{"t":1773596880000,"open":71510.6,"high":71523.0,"low":71510.5,"close":71523.0},{"t":1773596940000,"open":71522.9,"high":71542.2,"low":71520.7,"close":71540.1},{"t":1773597000000,"open":71540.0,"high":71540.0,"low":71499.8,"close":71513.6},{"t":1773597060000,"open":71513.6,"high":71554.4,"low":71513.6,"close":71554.1},{"t":1773597120000,"open":71554.1,"high":71797.6,"low":71554.1,"close":71773.6},{"t":1773597180000,"open":71773.6,"high":71888.0,"low":71773.5,"close":71886.3},{"t":1773597240000,"open":71886.3,"high":71971.8,"low":71851.5,"close":71934.2},{"t":1773597300000,"open":71934.2,"high":71947.1,"low":71807.2,"close":71807.2},{"t":1773597360000,"open":71807.2,"high":71824.2,"low":71751.1,"close":71805.5},{"t":1773597420000,"open":71805.5,"high":71834.3,"low":71805.4,"close":71813.9},{"t":1773597480000,"open":71814.0,"high":71814.0,"low":71780.0,"close":71780.0},{"t":1773597540000,"open":71780.1,"high":71800.0,"low":71777.9,"close":71788.0},{"t":1773597600000,"open":71787.9,"high":71856.0,"low":71749.7,"close":71754.1},{"t":1773597660000,"open":71754.1,"high":71796.6,"low":71749.2,"close":71787.7},{"t":1773597720000,"open":71787.6,"high":71793.0,"low":71764.9,"close":71764.9},{"t":1773597780000,"open":71764.9,"high":71780.5,"low":71755.9,"close":71779.0},{"t":1773597840000,"open":71779.0,"high":71800.0,"low":71771.0,"close":71771.0},{"t":1773597900000,"open":71771.0,"high":71774.4,"low":71722.5,"close":71754.2},{"t":1773597960000,"open":71754.1,"high":71784.7,"low":71747.5,"close":71756.4},{"t":1773598020000,"open":71756.4,"high":71778.5,"low":71756.3,"close":71761.2},{"t":1773598080000,"open":71761.2,"high":71776.9,"low":71761.2,"close":71764.4},{"t":1773598140000,"open":71764.3,"high":71764.4,"low":71730.4,"close":71731.8},{"t":1773598200000,"open":71731.8,"high":71731.9,"low":71713.3,"close":71716.9},{"t":1773598260000,"open":71716.9,"high":71740.5,"low":71716.9,"close":71723.9},{"t":1773598320000,"open":71723.9,"high":71723.9,"low":71675.9,"close":71676.0},{"t":1773598380000,"open":71676.0,"high":71686.9,"low":71667.4,"close":71675.0},{"t":1773598440000,"open":71675.0,"high":71700.0,"low":71675.0,"close":71686.8},{"t":1773598500000,"open":71686.8,"high":71691.8,"low":71652.8,"close":71691.8},{"t":1773598560000,"open":71691.8,"high":71706.9,"low":71691.8,"close":71698.7},{"t":1773598620000,"open":71698.6,"high":71712.0,"low":71698.6,"close":71706.9},{"t":1773598680000,"open":71706.9,"high":71756.1,"low":71706.9,"close":71730.9},{"t":1773598740000,"open":71730.9,"high":71731.0,"low":71698.0,"close":71729.0},{"t":1773598800000,"open":71729.0,"high":71729.0,"low":71696.1,"close":71696.1},{"t":1773598860000,"open":71696.1,"high":71713.0,"low":71681.8,"close":71713.0},{"t":1773598920000,"open":71712.9,"high":71720.3,"low":71709.9,"close":71720.3},{"t":1773598980000,"open":71720.3,"high":71741.6,"low":71664.0,"close":71672.6},{"t":1773599040000,"open":71672.7,"high":71684.7,"low":71672.6,"close":71684.1},{"t":1773599100000,"open":71684.1,"high":71718.3,"low":71684.0,"close":71696.7},{"t":1773599160000,"open":71696.7,"high":71696.8,"low":71672.7,"close":71691.7},{"t":1773599220000,"open":71691.7,"high":71697.1,"low":71691.7,"close":71692.8},{"t":1773599280000,"open":71692.8,"high":71692.9,"low":71671.9,"close":71671.9},{"t":1773599340000,"open":71671.8,"high":71696.5,"low":71669.0,"close":71696.5},{"t":1773599400000,"open":71696.5,"high":71786.2,"low":71696.4,"close":71785.8},{"t":1773599460000,"open":71785.9,"high":71800.0,"low":71745.1,"close":71745.2},{"t":1773599520000,"open":71745.2,"high":71790.2,"low":71722.8,"close":71738.1},{"t":1773599580000,"open":71738.2,"high":71767.2,"low":71720.0,"close":71767.1},{"t":1773599640000,"open":71767.2,"high":71767.2,"low":71715.0,"close":71715.1},{"t":1773599700000,"open":71715.1,"high":71736.5,"low":71703.9,"close":71708.9},{"t":1773599760000,"open":71708.9,"high":71733.0,"low":71708.9,"close":71725.0},{"t":1773599820000,"open":71725.0,"high":71725.1,"low":71697.9,"close":71704.9},{"t":1773599880000,"open":71704.9,"high":71704.9,"low":71691.3,"close":71699.8},{"t":1773599940000,"open":71699.7,"high":71701.8,"low":71658.3,"close":71658.3},{"t":1773600000000,"open":71658.3,"high":71693.5,"low":71658.3,"close":71679.1},{"t":1773600060000,"open":71679.2,"high":71690.0,"low":71677.0,"close":71677.0},{"t":1773600120000,"open":71677.1,"high":71677.1,"low":71667.9,"close":71667.9},{"t":1773600180000,"open":71667.9,"high":71668.0,"low":71659.6,"close":71667.6},{"t":1773600240000,"open":71667.6,"high":71667.6,"low":71646.8,"close":71649.9},{"t":1773600300000,"open":71650.0,"high":71673.2,"low":71650.0,"close":71664.2},{"t":1773600360000,"open":71664.3,"high":71664.3,"low":71515.3,"close":71539.0},{"t":1773600420000,"open":71539.0,"high":71547.8,"low":71380.5,"close":71425.9},{"t":1773600480000,"open":71425.8,"high":71455.5,"low":71383.2,"close":71399.1},{"t":1773600540000,"open":71399.1,"high":71446.0,"low":71380.8,"close":71385.9},{"t":1773600600000,"open":71385.8,"high":71435.3,"low":71382.4,"close":71430.9},{"t":1773600660000,"open":71431.0,"high":71445.3,"low":71350.0,"close":71390.6},{"t":1773600720000,"open":71390.6,"high":71408.8,"low":71331.4,"close":71355.0},{"t":1773600780000,"open":71355.1,"high":71368.9,"low":71344.7,"close":71353.8},{"t":1773600840000,"open":71353.9,"high":71373.5,"low":71342.9,"close":71355.0},{"t":1773600900000,"open":71355.0,"high":71355.1,"low":71275.0,"close":71330.3},{"t":1773600960000,"open":71330.4,"high":71348.4,"low":71309.5,"close":71330.0},{"t":1773601020000,"open":71330.0,"high":71350.0,"low":71329.9,"close":71333.5},{"t":1773601080000,"open":71333.4,"high":71353.2,"low":71333.4,"close":71342.9},{"t":1773601140000,"open":71342.9,"high":71354.7,"low":71342.8,"close":71346.8},{"t":1773601200000,"open":71346.7,"high":71415.5,"low":71302.6,"close":71406.9},{"t":1773601260000,"open":71406.9,"high":71413.1,"low":71375.4,"close":71375.5},{"t":1773601320000,"open":71375.4,"high":71388.8,"low":71368.2,"close":71368.2},{"t":1773601380000,"open":71368.3,"high":71386.8,"low":71349.6,"close":71386.8},{"t":1773601440000,"open":71386.8,"high":71447.2,"low":71386.7,"close":71437.0},{"t":1773601500000,"open":71436.9,"high":71436.9,"low":71403.1,"close":71419.5},{"t":1773601560000,"open":71419.5,"high":71435.0,"low":71406.0,"close":71426.2},{"t":1773601620000,"open":71426.2,"high":71426.2,"low":71388.0,"close":71390.0},{"t":1773601680000,"open":71390.0,"high":71398.5,"low":71353.8,"close":71368.1},{"t":1773601740000,"open":71368.1,"high":71375.9,"low":71353.9,"close":71354.0},{"t":1773601800000,"open":71353.9,"high":71366.9,"low":71339.9,"close":71344.2},{"t":1773601860000,"open":71344.2,"high":71370.6,"low":71335.0,"close":71335.0},{"t":1773601920000,"open":71335.1,"high":71363.6,"low":71300.0,"close":71355.0},{"t":1773601980000,"open":71355.1,"high":71433.4,"low":71355.0,"close":71423.5},{"t":1773602040000,"open":71423.5,"high":71494.7,"low":71423.4,"close":71450.0},{"t":1773602100000,"open":71449.9,"high":71450.0,"low":71424.4,"close":71430.1},{"t":1773602160000,"open":71430.0,"high":71430.1,"low":71407.1,"close":71407.1},{"t":1773602220000,"open":71407.2,"high":71423.7,"low":71383.7,"close":71423.6},{"t":1773602280000,"open":71423.5,"high":71423.6,"low":71412.1,"close":71412.1},{"t":1773602340000,"open":71412.2,"high":71444.9,"low":71409.2,"close":71444.9},{"t":1773602400000,"open":71444.8,"high":71444.9,"low":71438.0,"close":71444.2},{"t":1773602460000,"open":71444.2,"high":71456.9,"low":71438.0,"close":71456.9},{"t":1773602520000,"open":71456.8,"high":71481.6,"low":71448.5,"close":71448.5},{"t":1773602580000,"open":71448.4,"high":71472.0,"low":71444.0,"close":71463.6},{"t":1773602640000,"open":71463.7,"high":71468.8,"low":71463.6,"close":71468.8},{"t":1773602700000,"open":71468.8,"high":71471.8,"low":71466.5,"close":71466.5},{"t":1773602760000,"open":71466.5,"high":71490.0,"low":71466.5,"close":71490.0},{"t":1773602820000,"open":71490.0,"high":71490.0,"low":71481.0,"close":71481.1},{"t":1773602880000,"open":71481.1,"high":71514.8,"low":71481.0,"close":71511.0},{"t":1773602940000,"open":71511.0,"high":71511.0,"low":71483.0,"close":71483.1},{"t":1773603000000,"open":71483.1,"high":71493.1,"low":71476.5,"close":71482.8},{"t":1773603060000,"open":71482.6,"high":71487.3,"low":71478.7,"close":71487.3},{"t":1773603120000,"open":71487.3,"high":71487.3,"low":71473.2,"close":71485.5},{"t":1773603180000,"open":71485.6,"high":71505.0,"low":71485.5,"close":71505.0},{"t":1773603240000,"open":71505.0,"high":71547.7,"low":71498.6,"close":71498.6},{"t":1773603300000,"open":71498.7,"high":71498.8,"low":71469.6,"close":71469.6},{"t":1773603360000,"open":71469.7,"high":71485.5,"low":71469.6,"close":71479.3},{"t":1773603420000,"open":71479.4,"high":71488.2,"low":71475.5,"close":71481.5},{"t":1773603480000,"open":71481.5,"high":71481.6,"low":71438.0,"close":71453.3},{"t":1773603540000,"open":71453.3,"high":71462.4,"low":71453.3,"close":71454.3},{"t":1773603600000,"open":71454.3,"high":71465.3,"low":71454.3,"close":71461.2},{"t":1773603660000,"open":71461.1,"high":71467.2,"low":71452.5,"close":71452.5},{"t":1773603720000,"open":71452.5,"high":71452.6,"low":71408.9,"close":71442.6},{"t":1773603780000,"open":71442.5,"high":71442.6,"low":71436.6,"close":71437.9},{"t":1773603840000,"open":71437.9,"high":71482.9,"low":71437.9,"close":71448.3},{"t":1773603900000,"open":71448.3,"high":71454.9,"low":71430.8,"close":71430.9},{"t":1773603960000,"open":71430.8,"high":71430.8,"low":71419.6,"close":71427.6},{"t":1773604020000,"open":71427.5,"high":71453.3,"low":71427.5,"close":71453.3},{"t":1773604080000,"open":71453.2,"high":71462.4,"low":71453.2,"close":71462.4},{"t":1773604140000,"open":71462.4,"high":71468.8,"low":71459.6,"close":71468.8},{"t":1773604200000,"open":71468.7,"high":71473.5,"low":71468.7,"close":71473.5},{"t":1773604260000,"open":71473.4,"high":71473.5,"low":71468.9,"close":71468.9},{"t":1773604320000,"open":71468.9,"high":71469.0,"low":71460.0,"close":71460.0},{"t":1773604380000,"open":71460.0,"high":71460.1,"low":71453.3,"close":71453.3},{"t":1773604440000,"open":71453.4,"high":71488.0,"low":71453.4,"close":71470.7},{"t":1773604500000,"open":71470.7,"high":71485.0,"low":71470.6,"close":71474.4},{"t":1773604560000,"open":71474.3,"high":71481.9,"low":71465.3,"close":71481.9},{"t":1773604620000,"open":71481.8,"high":71525.0,"low":71481.8,"close":71505.8},{"t":1773604680000,"open":71505.7,"high":71523.4,"low":71505.7,"close":71518.8},{"t":1773604740000,"open":71518.7,"high":71518.7,"low":71504.3,"close":71515.2},{"t":1773604800000,"open":71515.2,"high":71515.2,"low":71481.8,"close":71481.9},{"t":1773604860000,"open":71481.8,"high":71500.1,"low":71481.8,"close":71500.1},{"t":1773604920000,"open":71500.0,"high":71502.6,"low":71472.5,"close":71472.5},{"t":1773604980000,"open":71472.5,"high":71496.4,"low":71461.0,"close":71492.7},{"t":1773605040000,"open":71492.6,"high":71505.7,"low":71483.6,"close":71505.6},{"t":1773605100000,"open":71505.7,"high":71508.8,"low":71493.4,"close":71500.9},{"t":1773605160000,"open":71500.9,"high":71501.0,"low":71500.9,"close":71500.9},{"t":1773605220000,"open":71501.0,"high":71520.2,"low":71500.9,"close":71520.2},{"t":1773605280000,"open":71520.1,"high":71524.7,"low":71485.6,"close":71485.7},{"t":1773605340000,"open":71485.6,"high":71493.2,"low":71479.6,"close":71493.2},{"t":1773605400000,"open":71493.4,"high":71498.1,"low":71493.3,"close":71498.1},{"t":1773605460000,"open":71498.1,"high":71507.1,"low":71491.7,"close":71491.7},{"t":1773605520000,"open":71491.8,"high":71491.8,"low":71491.7,"close":71491.8},{"t":1773605580000,"open":71491.7,"high":71502.8,"low":71484.2,"close":71484.2},{"t":1773605640000,"open":71484.2,"high":71497.1,"low":71484.2,"close":71497.0},{"t":1773605700000,"open":71497.1,"high":71505.8,"low":71485.6,"close":71505.7},{"t":1773605760000,"open":71505.8,"high":71536.4,"low":71505.7,"close":71536.4},{"t":1773605820000,"open":71536.4,"high":71536.4,"low":71498.6,"close":71498.6},{"t":1773605880000,"open":71498.7,"high":71510.7,"low":71493.7,"close":71493.8},{"t":1773605940000,"open":71493.8,"high":71493.8,"low":71474.8,"close":71474.8},{"t":1773606000000,"open":71474.8,"high":71474.9,"low":71463.3,"close":71470.2},{"t":1773606060000,"open":71470.2,"high":71483.5,"low":71460.0,"close":71468.5},{"t":1773606120000,"open":71468.4,"high":71482.6,"low":71468.4,"close":71482.5},{"t":1773606180000,"open":71482.6,"high":71485.7,"low":71471.7,"close":71471.8},{"t":1773606240000,"open":71471.7,"high":71490.0,"low":71465.3,"close":71465.3},{"t":1773606300000,"open":71465.3,"high":71465.4,"low":71424.9,"close":71430.0},{"t":1773606360000,"open":71429.9,"high":71430.0,"low":71414.0,"close":71414.0},{"t":1773606420000,"open":71414.0,"high":71416.2,"low":71396.4,"close":71413.4},{"t":1773606480000,"open":71413.5,"high":71416.1,"low":71400.1,"close":71410.0},{"t":1773606540000,"open":71409.9,"high":71450.0,"low":71409.9,"close":71449.9},{"t":1773606600000,"open":71450.0,"high":71714.0,"low":71449.9,"close":71669.9},{"t":1773606660000,"open":71670.0,"high":71694.0,"low":71615.3,"close":71623.8},{"t":1773606720000,"open":71623.7,"high":71637.6,"low":71589.3,"close":71637.6},{"t":1773606780000,"open":71637.6,"high":71662.6,"low":71595.2,"close":71599.5},{"t":1773606840000,"open":71599.5,"high":71613.2,"low":71592.5,"close":71612.9},{"t":1773606900000,"open":71612.8,"high":71649.1,"low":71612.8,"close":71632.2},{"t":1773606960000,"open":71632.2,"high":71661.6,"low":71618.4,"close":71659.7},{"t":1773607020000,"open":71659.7,"high":71760.1,"low":71649.2,"close":71751.9},{"t":1773607080000,"open":71751.9,"high":71751.9,"low":71708.4,"close":71731.9},{"t":1773607140000,"open":71731.9,"high":71850.0,"low":71725.0,"close":71817.2},{"t":1773607200000,"open":71817.2,"high":71899.6,"low":71779.3,"close":71779.3},{"t":1773607260000,"open":71779.4,"high":71850.1,"low":71745.5,"close":71838.3},{"t":1773607320000,"open":71838.3,"high":71838.3,"low":71802.6,"close":71802.6},{"t":1773607380000,"open":71802.7,"high":71823.3,"low":71791.2,"close":71823.2},{"t":1773607440000,"open":71823.3,"high":71823.3,"low":71805.7,"close":71810.0},{"t":1773607500000,"open":71810.0,"high":71850.0,"low":71665.7,"close":71704.1},{"t":1773607560000,"open":71704.1,"high":71751.6,"low":71704.1,"close":71750.7},{"t":1773607620000,"open":71750.7,"high":71759.1,"low":71738.0,"close":71748.8},{"t":1773607680000,"open":71748.9,"high":71752.8,"low":71746.1,"close":71746.2},{"t":1773607740000,"open":71746.2,"high":71760.0,"low":71744.0,"close":71760.0},{"t":1773607800000,"open":71759.9,"high":71772.1,"low":71738.0,"close":71742.3},{"t":1773607860000,"open":71742.3,"high":71753.7,"low":71738.0,"close":71749.4},{"t":1773607920000,"open":71749.4,"high":71755.5,"low":71738.0,"close":71755.5},{"t":1773607980000,"open":71755.5,"high":71777.1,"low":71738.0,"close":71738.0},{"t":1773608040000,"open":71738.0,"high":71738.1,"low":71738.0,"close":71738.1},{"t":1773608100000,"open":71738.1,"high":71746.2,"low":71676.0,"close":71697.7},{"t":1773608160000,"open":71697.8,"high":71726.5,"low":71697.8,"close":71725.0},{"t":1773608220000,"open":71725.0,"high":71740.3,"low":71720.1,"close":71721.7},{"t":1773608280000,"open":71721.7,"high":71721.8,"low":71717.0,"close":71717.0},{"t":1773608340000,"open":71717.1,"high":71717.1,"low":71690.0,"close":71690.1},{"t":1773608400000,"open":71690.0,"high":71714.1,"low":71627.1,"close":71644.4},{"t":1773608460000,"open":71644.3,"high":71669.7,"low":71625.2,"close":71669.7},{"t":1773608520000,"open":71669.7,"high":71702.8,"low":71669.7,"close":71702.8},{"t":1773608580000,"open":71702.8,"high":71715.7,"low":71684.0,"close":71684.1},{"t":1773608640000,"open":71684.0,"high":71687.5,"low":71646.3,"close":71651.9},{"t":1773608700000,"open":71651.9,"high":71664.2,"low":71637.5,"close":71637.5},{"t":1773608760000,"open":71637.5,"high":71656.6,"low":71623.8,"close":71627.3},{"t":1773608820000,"open":71627.3,"high":71634.4,"low":71608.5,"close":71608.6},{"t":1773608880000,"open":71608.6,"high":71640.1,"low":71593.0,"close":71607.0},{"t":1773608940000,"open":71607.0,"high":71620.4,"low":71607.0,"close":71620.4},{"t":1773609000000,"open":71620.3,"high":71629.5,"low":71620.3,"close":71629.5},{"t":1773609060000,"open":71629.4,"high":71629.4,"low":71603.9,"close":71604.0},{"t":1773609120000,"open":71603.9,"high":71605.3,"low":71587.6,"close":71587.6},{"t":1773609180000,"open":71587.6,"high":71618.4,"low":71587.6,"close":71618.4},{"t":1773609240000,"open":71618.4,"high":71618.4,"low":71606.3,"close":71606.4},{"t":1773609300000,"open":71606.3,"high":71650.0,"low":71605.9,"close":71648.9},{"t":1773609360000,"open":71648.9,"high":71681.4,"low":71648.8,"close":71657.7},{"t":1773609420000,"open":71657.6,"high":71676.7,"low":71653.1,"close":71655.6},{"t":1773609480000,"open":71655.5,"high":71674.7,"low":71652.6,"close":71672.5},{"t":1773609540000,"open":71672.4,"high":71694.0,"low":71672.4,"close":71687.3},{"t":1773609600000,"open":71687.2,"high":71732.3,"low":71684.7,"close":71702.8},{"t":1773609660000,"open":71702.9,"high":71708.2,"low":71681.8,"close":71687.8},{"t":1773609720000,"open":71687.8,"high":71705.8,"low":71687.7,"close":71701.1},{"t":1773609780000,"open":71701.0,"high":71701.1,"low":71685.7,"close":71696.7},{"t":1773609840000,"open":71696.6,"high":71703.1,"low":71689.5,"close":71690.9},{"t":1773609900000,"open":71690.8,"high":71750.0,"low":71690.7,"close":71741.1},{"t":1773609960000,"open":71741.0,"high":71777.0,"low":71741.0,"close":71766.5},{"t":1773610020000,"open":71766.4,"high":71768.4,"low":71755.1,"close":71755.2},{"t":1773610080000,"open":71755.1,"high":71755.2,"low":71725.0,"close":71725.0},{"t":1773610140000,"open":71724.9,"high":71724.9,"low":71705.3,"close":71724.8},{"t":1773610200000,"open":71724.8,"high":71757.1,"low":71724.7,"close":71757.1},{"t":1773610260000,"open":71757.0,"high":71798.5,"low":71757.0,"close":71791.3},{"t":1773610320000,"open":71791.3,"high":71845.3,"low":71772.2,"close":71835.9},{"t":1773610380000,"open":71835.9,"high":71943.6,"low":71835.8,"close":71926.0},{"t":1773610440000,"open":71925.9,"high":71950.0,"low":71910.2,"close":71937.4},{"t":1773610500000,"open":71937.5,"high":71950.0,"low":71932.2,"close":71932.2},{"t":1773610560000,"open":71932.3,"high":71940.0,"low":71887.3,"close":71940.0},{"t":1773610620000,"open":71940.0,"high":72199.9,"low":71939.9,"close":72091.4},{"t":1773610680000,"open":72091.3,"high":72200.0,"low":72079.3,"close":72112.6},{"t":1773610740000,"open":72112.5,"high":72166.5,"low":72050.1,"close":72050.1},{"t":1773610800000,"open":72050.1,"high":72088.1,"low":71985.5,"close":72037.0},{"t":1773610860000,"open":72037.0,"high":72097.2,"low":72010.4,"close":72049.8},{"t":1773610920000,"open":72049.8,"high":72073.0,"low":72008.0,"close":72008.0},{"t":1773610980000,"open":72008.0,"high":72103.6,"low":71977.0,"close":72073.5},{"t":1773611040000,"open":72073.4,"high":72100.0,"low":72040.5,"close":72073.7},{"t":1773611100000,"open":72073.8,"high":72196.9,"low":72066.1,"close":72177.6},{"t":1773611160000,"open":72177.5,"high":72177.6,"low":72084.7,"close":72117.4},{"t":1773611220000,"open":72117.3,"high":72117.4,"low":72004.4,"close":72027.3},{"t":1773611280000,"open":72027.2,"high":72050.3,"low":72002.8,"close":72010.1},{"t":1773611340000,"open":72010.1,"high":72028.9,"low":72001.3,"close":72022.5},{"t":1773611400000,"open":72022.5,"high":72024.1,"low":71972.3,"close":72002.3},{"t":1773611460000,"open":72002.2,"high":72024.5,"low":71983.7,"close":72017.5},{"t":1773611520000,"open":72017.5,"high":72086.6,"low":72002.5,"close":72042.6},{"t":1773611580000,"open":72042.6,"high":72042.6,"low":71992.2,"close":72005.9},{"t":1773611640000,"open":72006.0,"high":72043.2,"low":72005.9,"close":72009.9},{"t":1773611700000,"open":72009.7,"high":72043.2,"low":72009.7,"close":72043.0},{"t":1773611760000,"open":72042.9,"high":72055.0,"low":72017.4,"close":72017.5},{"t":1773611820000,"open":72017.5,"high":72034.6,"low":72008.8,"close":72008.8},{"t":1773611880000,"open":72008.9,"high":72057.3,"low":71991.0,"close":72034.4},{"t":1773611940000,"open":72034.3,"high":72090.8,"low":72034.3,"close":72074.6},{"t":1773612000000,"open":72074.6,"high":72103.6,"low":71975.7,"close":71995.3},{"t":1773612060000,"open":71995.2,"high":72059.5,"low":71960.3,"close":72045.5},{"t":1773612120000,"open":72045.5,"high":72181.5,"low":72045.5,"close":72168.0},{"t":1773612180000,"open":72167.9,"high":72280.0,"low":72133.3,"close":72232.6},{"t":1773612240000,"open":72232.7,"high":72232.7,"low":72101.2,"close":72192.3},{"t":1773612300000,"open":72192.2,"high":72206.4,"low":72065.3,"close":72101.8},{"t":1773612360000,"open":72101.7,"high":72115.4,"low":71974.2,"close":71984.8},{"t":1773612420000,"open":71984.7,"high":72021.7,"low":71965.9,"close":72005.9},{"t":1773612480000,"open":72005.9,"high":72006.0,"low":71918.9,"close":71954.8},{"t":1773612540000,"open":71954.9,"high":71962.9,"low":71901.5,"close":71938.8},{"t":1773612600000,"open":71938.8,"high":71962.2,"low":71899.1,"close":71899.1},{"t":1773612660000,"open":71899.1,"high":71911.2,"low":71789.2,"close":71799.5},{"t":1773612720000,"open":71799.4,"high":71840.0,"low":71789.6,"close":71789.7},{"t":1773612780000,"open":71789.6,"high":71797.7,"low":71756.2,"close":71768.5},{"t":1773612840000,"open":71768.5,"high":71773.1,"low":71738.0,"close":71768.1},{"t":1773612900000,"open":71768.1,"high":71768.2,"low":71681.4,"close":71703.7},{"t":1773612960000,"open":71703.0,"high":71745.6,"low":71690.0,"close":71703.9},{"t":1773613020000,"open":71703.8,"high":71834.3,"low":71703.8,"close":71831.0},{"t":1773613080000,"open":71831.1,"high":71833.9,"low":71755.6,"close":71759.7},{"t":1773613140000,"open":71759.6,"high":71779.1,"low":71737.9,"close":71762.6},{"t":1773613200000,"open":71762.5,"high":71828.5,"low":71737.9,"close":71828.5},{"t":1773613260000,"open":71828.5,"high":71888.0,"low":71806.4,"close":71881.0},{"t":1773613320000,"open":71881.0,"high":71906.3,"low":71852.0,"close":71905.7},{"t":1773613380000,"open":71905.8,"high":71919.9,"low":71856.7,"close":71856.8},{"t":1773613440000,"open":71856.8,"high":71889.9,"low":71820.1,"close":71870.6},{"t":1773613500000,"open":71870.6,"high":71942.8,"low":71870.6,"close":71923.5},{"t":1773613560000,"open":71923.5,"high":71940.4,"low":71873.1,"close":71896.9},{"t":1773613620000,"open":71896.9,"high":71930.0,"low":71880.9,"close":71923.3},{"t":1773613680000,"open":71923.2,"high":71923.3,"low":71859.0,"close":71866.1},{"t":1773613740000,"open":71866.2,"high":71900.0,"low":71846.9,"close":71896.2},{"t":1773613800000,"open":71896.3,"high":71968.7,"low":71896.2,"close":71947.6},{"t":1773613860000,"open":71947.5,"high":72070.0,"low":71947.5,"close":71999.7},{"t":1773613920000,"open":71999.8,"high":72213.2,"low":71999.7,"close":72176.5},{"t":1773613980000,"open":72176.4,"high":72180.9,"low":72033.7,"close":72033.8},{"t":1773614040000,"open":72033.7,"high":72055.6,"low":71964.3,"close":72008.6},{"t":1773614100000,"open":72008.2,"high":72058.3,"low":72000.8,"close":72017.9},{"t":1773614160000,"open":72018.0,"high":72055.4,"low":72004.9,"close":72055.4},{"t":1773614220000,"open":72055.4,"high":72099.2,"low":72034.1,"close":72038.2},{"t":1773614280000,"open":72038.3,"high":72199.6,"low":72036.4,"close":72190.0},{"t":1773614340000,"open":72190.1,"high":72288.0,"low":72187.1,"close":72279.9},{"t":1773614400000,"open":72279.9,"high":72447.9,"low":72270.2,"close":72382.9},{"t":1773614460000,"open":72382.9,"high":72424.6,"low":72324.8,"close":72365.9},{"t":1773614520000,"open":72366.0,"high":72430.1,"low":72327.8,"close":72410.0},{"t":1773614580000,"open":72409.9,"high":72470.0,"low":72363.5,"close":72363.8},{"t":1773614640000,"open":72363.8,"high":72377.0,"low":72308.5,"close":72350.1},{"t":1773614700000,"open":72350.1,"high":72500.0,"low":72350.1,"close":72410.0},{"t":1773614760000,"open":72410.0,"high":72499.9,"low":72409.9,"close":72463.9},{"t":1773614820000,"open":72463.8,"high":72500.0,"low":72447.1,"close":72478.7},{"t":1773614880000,"open":72478.8,"high":72509.4,"low":72440.6,"close":72454.8},{"t":1773614940000,"open":72454.8,"high":72465.2,"low":72383.8,"close":72461.4},{"t":1773615000000,"open":72461.3,"high":72629.8,"low":72457.2,"close":72622.2},{"t":1773615060000,"open":72622.1,"high":72641.9,"low":72559.8,"close":72622.8},{"t":1773615120000,"open":72622.8,"high":73130.2,"low":72606.1,"close":72980.4},{"t":1773615180000,"open":72979.8,"high":72998.1,"low":72793.7,"close":72807.3},{"t":1773615240000,"open":72807.2,"high":72840.1,"low":72637.3,"close":72658.3},{"t":1773615300000,"open":72658.2,"high":72722.1,"low":72645.6,"close":72693.5},{"t":1773615360000,"open":72693.5,"high":72693.6,"low":72628.4,"close":72631.9},{"t":1773615420000,"open":72631.9,"high":72675.5,"low":72628.4,"close":72672.1},{"t":1773615480000,"open":72672.2,"high":72816.6,"low":72662.6,"close":72769.0},{"t":1773615540000,"open":72769.0,"high":72769.0,"low":72676.8,"close":72715.6},{"t":1773615600000,"open":72715.7,"high":72843.3,"low":72715.7,"close":72764.9},{"t":1773615660000,"open":72765.0,"high":72880.2,"low":72703.8,"close":72812.2},{"t":1773615720000,"open":72812.2,"high":72888.0,"low":72789.8,"close":72826.4},{"t":1773615780000,"open":72826.4,"high":72941.8,"low":72802.4,"close":72884.8},{"t":1773615840000,"open":72884.7,"high":72932.4,"low":72833.2,"close":72904.4},{"t":1773615900000,"open":72904.4,"high":73037.0,"low":72881.3,"close":72972.5},{"t":1773615960000,"open":72972.5,"high":73199.9,"low":72962.3,"close":73097.4},{"t":1773616020000,"open":73097.4,"high":73135.6,"low":72958.1,"close":72983.3},{"t":1773616080000,"open":72983.3,"high":73042.7,"low":72853.5,"close":72964.8},{"t":1773616140000,"open":72964.8,"high":72996.4,"low":72892.9,"close":72903.6},{"t":1773616200000,"open":72903.7,"high":72983.5,"low":72874.5,"close":72910.4},{"t":1773616260000,"open":72910.5,"high":73013.2,"low":72901.6,"close":72960.9},{"t":1773616320000,"open":72960.9,"high":72992.5,"low":72924.0,"close":72927.4},{"t":1773616380000,"open":72927.3,"high":72927.3,"low":72808.3,"close":72923.2},{"t":1773616440000,"open":72923.1,"high":72966.6,"low":72902.9,"close":72966.6},{"t":1773616500000,"open":72966.6,"high":73086.1,"low":72966.6,"close":73044.3},{"t":1773616560000,"open":73044.3,"high":73100.0,"low":73031.2,"close":73045.3},{"t":1773616620000,"open":73045.3,"high":73045.3,"low":72825.6,"close":72834.9},{"t":1773616680000,"open":72835.0,"high":72847.9,"low":72743.8,"close":72791.4},{"t":1773616740000,"open":72791.4,"high":72854.6,"low":72791.4,"close":72854.6},{"t":1773616800000,"open":72854.5,"high":72888.0,"low":72850.6,"close":72884.0},{"t":1773616860000,"open":72884.0,"high":72928.9,"low":72701.2,"close":72731.2},{"t":1773616920000,"open":72731.1,"high":72756.8,"low":72544.7,"close":72566.2},{"t":1773616980000,"open":72566.2,"high":72623.6,"low":72401.0,"close":72513.0},{"t":1773617040000,"open":72512.9,"high":72564.0,"low":72492.2,"close":72553.1},{"t":1773617100000,"open":72553.0,"high":72588.9,"low":72523.0,"close":72583.4},{"t":1773617160000,"open":72583.4,"high":72599.3,"low":72541.8,"close":72555.1},{"t":1773617220000,"open":72555.0,"high":72583.8,"low":72528.0,"close":72545.1},{"t":1773617280000,"open":72545.1,"high":72590.2,"low":72535.2,"close":72540.2},{"t":1773617340000,"open":72540.1,"high":72547.9,"low":72421.6,"close":72451.2},{"t":1773617400000,"open":72451.3,"high":72540.0,"low":72439.9,"close":72505.2},{"t":1773617460000,"open":72505.3,"high":72539.6,"low":72494.6,"close":72513.5},{"t":1773617520000,"open":72513.6,"high":72550.0,"low":72493.1,"close":72529.5},{"t":1773617580000,"open":72529.5,"high":72529.6,"low":72376.2,"close":72408.8},{"t":1773617640000,"open":72408.8,"high":72493.7,"low":72408.8,"close":72473.0},{"t":1773617700000,"open":72473.1,"high":72577.6,"low":72452.6,"close":72532.2},{"t":1773617760000,"open":72532.3,"high":72535.7,"low":72460.5,"close":72486.6},{"t":1773617820000,"open":72486.5,"high":72509.0,"low":72431.5,"close":72442.9},{"t":1773617880000,"open":72442.9,"high":72484.6,"low":72442.9,"close":72483.0},{"t":1773617940000,"open":72483.0,"high":72486.1,"low":72441.5,"close":72486.1},{"t":1773618000000,"open":72486.0,"high":72623.7,"low":72464.3,"close":72614.0},{"t":1773618060000,"open":72614.0,"high":72645.3,"low":72543.0,"close":72636.9},{"t":1773618120000,"open":72636.9,"high":72713.2,"low":72636.9,"close":72678.7},{"t":1773618180000,"open":72678.7,"high":72680.0,"low":72638.8,"close":72653.6},{"t":1773618240000,"open":72653.6,"high":72669.9,"low":72625.0,"close":72669.9},{"t":1773618300000,"open":72669.9,"high":72733.5,"low":72661.3,"close":72705.8},{"t":1773618360000,"open":72705.8,"high":72728.7,"low":72668.5,"close":72707.2},{"t":1773618420000,"open":72707.1,"high":72727.4,"low":72653.0,"close":72669.6},{"t":1773618480000,"open":72669.5,"high":72672.3,"low":72586.0,"close":72612.3},{"t":1773618540000,"open":72612.3,"high":72663.9,"low":72602.1,"close":72663.9},{"t":1773618600000,"open":72663.9,"high":72663.9,"low":72578.2,"close":72580.0},{"t":1773618660000,"open":72580.1,"high":72594.1,"low":72514.2,"close":72584.3},{"t":1773618720000,"open":72584.4,"high":72621.8,"low":72566.1,"close":72599.2},{"t":1773618780000,"open":72599.2,"high":72656.2,"low":72593.1,"close":72648.1},{"t":1773618840000,"open":72648.1,"high":72671.6,"low":72635.2,"close":72660.6},{"t":1773618900000,"open":72660.5,"high":72714.1,"low":72660.5,"close":72698.6},{"t":1773618960000,"open":72698.5,"high":72754.9,"low":72698.5,"close":72745.0},{"t":1773619020000,"open":72745.0,"high":72760.0,"low":72729.1,"close":72747.6},{"t":1773619080000,"open":72747.5,"high":72779.5,"low":72747.5,"close":72760.6},{"t":1773619140000,"open":72760.6,"high":72793.9,"low":72755.1,"close":72778.9},{"t":1773619200000,"open":72778.8,"high":72928.0,"low":72774.0,"close":72928.0},{"t":1773619260000,"open":72928.0,"high":72980.1,"low":72872.1,"close":72920.0},{"t":1773619320000,"open":72920.0,"high":72934.6,"low":72846.0,"close":72907.6},{"t":1773619380000,"open":72907.6,"high":72979.9,"low":72866.9,"close":72898.9},{"t":1773619440000,"open":72899.0,"high":72939.4,"low":72848.6,"close":72905.3},{"t":1773619500000,"open":72905.3,"high":72943.3,"low":72865.6,"close":72889.9},{"t":1773619560000,"open":72890.0,"high":72938.6,"low":72865.2,"close":72865.2},{"t":1773619620000,"open":72865.3,"high":72937.5,"low":72855.6,"close":72935.8},{"t":1773619680000,"open":72935.8,"high":72936.0,"low":72878.9,"close":72881.1},{"t":1773619740000,"open":72881.1,"high":72899.0,"low":72838.5,"close":72846.5},{"t":1773619800000,"open":72846.5,"high":72865.0,"low":72766.9,"close":72767.0},{"t":1773619860000,"open":72766.9,"high":72788.2,"low":72682.5,"close":72708.0},{"t":1773619920000,"open":72708.1,"high":72751.8,"low":72680.9,"close":72734.6},{"t":1773619980000,"open":72734.7,"high":72776.0,"low":72719.5,"close":72738.2},{"t":1773620040000,"open":72738.2,"high":72738.3,"low":72667.5,"close":72681.0},{"t":1773620100000,"open":72681.0,"high":72723.6,"low":72681.0,"close":72718.4},{"t":1773620160000,"open":72718.3,"high":72827.6,"low":72718.3,"close":72807.0},{"t":1773620220000,"open":72806.9,"high":72838.6,"low":72806.9,"close":72819.9},{"t":1773620280000,"open":72819.9,"high":72819.9,"low":72666.0,"close":72687.9},{"t":1773620340000,"open":72687.9,"high":72690.1,"low":72618.8,"close":72639.9},{"t":1773620400000,"open":72639.9,"high":72646.0,"low":72578.1,"close":72589.1},{"t":1773620460000,"open":72589.0,"high":72632.3,"low":72572.1,"close":72574.9},{"t":1773620520000,"open":72575.0,"high":72600.0,"low":72562.0,"close":72566.0},{"t":1773620580000,"open":72566.1,"high":72583.8,"low":72502.7,"close":72504.4},{"t":1773620640000,"open":72504.4,"high":72533.5,"low":72504.4,"close":72512.2},{"t":1773620700000,"open":72512.3,"high":72524.3,"low":72490.3,"close":72490.3},{"t":1773620760000,"open":72490.3,"high":72495.2,"low":72462.9,"close":72473.4},{"t":1773620820000,"open":72473.3,"high":72500.0,"low":72469.7,"close":72480.2},{"t":1773620880000,"open":72480.1,"high":72491.2,"low":72473.4,"close":72480.3},{"t":1773620940000,"open":72480.3,"high":72496.0,"low":72470.4,"close":72479.9},{"t":1773621000000,"open":72479.9,"high":72507.2,"low":72472.2,"close":72476.4},{"t":1773621060000,"open":72476.4,"high":72527.4,"low":72476.3,"close":72510.0},{"t":1773621120000,"open":72510.0,"high":72561.3,"low":72509.9,"close":72534.2},{"t":1773621180000,"open":72534.2,"high":72546.6,"low":72500.0,"close":72533.8},{"t":1773621240000,"open":72533.8,"high":72585.9,"low":72500.1,"close":72579.7},{"t":1773621300000,"open":72579.8,"high":72637.9,"low":72571.7,"close":72637.9},{"t":1773621360000,"open":72637.8,"high":72652.4,"low":72600.0,"close":72635.0},{"t":1773621420000,"open":72634.9,"high":72634.9,"low":72510.0,"close":72564.5},{"t":1773621480000,"open":72564.4,"high":72600.8,"low":72564.4,"close":72583.5},{"t":1773621540000,"open":72583.5,"high":72583.6,"low":72506.1,"close":72506.1},{"t":1773621600000,"open":72506.1,"high":72527.7,"low":72417.9,"close":72447.8},{"t":1773621660000,"open":72447.9,"high":72464.4,"low":72439.5,"close":72463.0},{"t":1773621720000,"open":72463.1,"high":72531.2,"low":72463.1,"close":72531.2},{"t":1773621780000,"open":72531.2,"high":72531.2,"low":72511.0,"close":72511.1},{"t":1773621840000,"open":72511.1,"high":72513.7,"low":72482.1,"close":72482.4},{"t":1773621900000,"open":72482.3,"high":72509.6,"low":72480.1,"close":72509.5},{"t":1773621960000,"open":72509.6,"high":72544.3,"low":72495.2,"close":72507.5},{"t":1773622020000,"open":72507.6,"high":72551.7,"low":72507.6,"close":72512.0},{"t":1773622080000,"open":72512.1,"high":72614.5,"low":72505.5,"close":72598.3},{"t":1773622140000,"open":72598.2,"high":72598.3,"low":72560.0,"close":72570.1},{"t":1773622200000,"open":72570.0,"high":72613.4,"low":72546.3,"close":72592.0},{"t":1773622260000,"open":72592.0,"high":72632.1,"low":72587.0,"close":72608.9},{"t":1773622320000,"open":72608.8,"high":72608.9,"low":72533.1,"close":72539.4},{"t":1773622380000,"open":72539.4,"high":72562.7,"low":72535.0,"close":72554.4},{"t":1773622440000,"open":72554.4,"high":72595.9,"low":72550.4,"close":72569.2},{"t":1773622500000,"open":72569.3,"high":72574.4,"low":72535.1,"close":72535.1},{"t":1773622560000,"open":72535.1,"high":72586.2,"low":72523.8,"close":72565.9},{"t":1773622620000,"open":72565.8,"high":72565.8,"low":72533.1,"close":72547.0},{"t":1773622680000,"open":72547.0,"high":72547.1,"low":72482.0,"close":72504.7},{"t":1773622740000,"open":72504.6,"high":72517.4,"low":72488.1,"close":72497.4},{"t":1773622800000,"open":72497.4,"high":72592.3,"low":72497.4,"close":72512.4},{"t":1773622860000,"open":72512.3,"high":72553.8,"low":72494.0,"close":72546.0},{"t":1773622920000,"open":72546.0,"high":72548.9,"low":72468.7,"close":72483.7},{"t":1773622980000,"open":72483.7,"high":72483.8,"low":72415.4,"close":72443.9},{"t":1773623040000,"open":72443.9,"high":72455.6,"low":72322.8,"close":72350.1},{"t":1773623100000,"open":72350.0,"high":72399.5,"low":72350.0,"close":72371.0},{"t":1773623160000,"open":72371.1,"high":72437.8,"low":72371.0,"close":72413.9},{"t":1773623220000,"open":72414.0,"high":72414.9,"low":72343.1,"close":72371.1},{"t":1773623280000,"open":72371.1,"high":72392.4,"low":72350.0,"close":72379.9},{"t":1773623340000,"open":72379.9,"high":72416.1,"low":72359.7,"close":72388.4},{"t":1773623400000,"open":72388.5,"high":72445.5,"low":72388.1,"close":72414.9},{"t":1773623460000,"open":72414.8,"high":72428.8,"low":72391.1,"close":72403.2},{"t":1773623520000,"open":72403.2,"high":72415.5,"low":72366.8,"close":72373.0},{"t":1773623580000,"open":72373.0,"high":72373.0,"low":72265.5,"close":72274.1},{"t":1773623640000,"open":72274.0,"high":72299.9,"low":72235.6,"close":72288.3},{"t":1773623700000,"open":72288.4,"high":72383.7,"low":72288.4,"close":72311.7},{"t":1773623760000,"open":72311.7,"high":72400.1,"low":72311.7,"close":72379.9},{"t":1773623820000,"open":72379.9,"high":72379.9,"low":72320.7,"close":72328.9},{"t":1773623880000,"open":72328.9,"high":72350.2,"low":72314.5,"close":72350.1},{"t":1773623940000,"open":72350.2,"high":72450.0,"low":72350.1,"close":72436.4},{"t":1773624000000,"open":72436.4,"high":72475.4,"low":72413.6,"close":72463.1},{"t":1773624060000,"open":72463.1,"high":72493.2,"low":72449.0,"close":72454.6},{"t":1773624120000,"open":72454.6,"high":72495.6,"low":72452.3,"close":72468.3},{"t":1773624180000,"open":72468.4,"high":72584.1,"low":72457.2,"close":72580.3},{"t":1773624240000,"open":72580.3,"high":72580.4,"low":72553.5,"close":72580.1},{"t":1773624300000,"open":72580.2,"high":72639.1,"low":72572.1,"close":72610.5},{"t":1773624360000,"open":72610.5,"high":72610.5,"low":72521.2,"close":72573.3},{"t":1773624420000,"open":72573.3,"high":72667.5,"low":72573.3,"close":72592.5},{"t":1773624480000,"open":72592.5,"high":72644.5,"low":72572.9,"close":72626.2},{"t":1773624540000,"open":72626.2,"high":72635.3,"low":72605.9,"close":72616.3},{"t":1773624600000,"open":72616.3,"high":72616.3,"low":72535.6,"close":72557.6},{"t":1773624660000,"open":72557.7,"high":72584.9,"low":72520.0,"close":72537.0},{"t":1773624720000,"open":72537.0,"high":72542.1,"low":72457.0,"close":72489.8},{"t":1773624780000,"open":72489.8,"high":72494.4,"low":72451.3,"close":72474.2},{"t":1773624840000,"open":72474.1,"high":72550.0,"low":72471.6,"close":72521.0},{"t":1773624900000,"open":72521.0,"high":72600.0,"low":72504.0,"close":72573.4},{"t":1773624960000,"open":72573.4,"high":72637.3,"low":72561.6,"close":72594.4},{"t":1773625020000,"open":72594.4,"high":72615.6,"low":72586.5,"close":72596.6},{"t":1773625080000,"open":72596.7,"high":72629.9,"low":72581.4,"close":72589.7},{"t":1773625140000,"open":72589.8,"high":72600.0,"low":72518.3,"close":72538.2},{"t":1773625200000,"open":72538.1,"high":72600.0,"low":72525.6,"close":72555.0},{"t":1773625260000,"open":72555.3,"high":72568.1,"low":72460.2,"close":72492.6},{"t":1773625320000,"open":72492.7,"high":72589.5,"low":72492.6,"close":72557.8},{"t":1773625380000,"open":72557.9,"high":72565.0,"low":72516.1,"close":72528.7},{"t":1773625440000,"open":72528.6,"high":72557.3,"low":72520.9,"close":72557.3},{"t":1773625500000,"open":72557.3,"high":72582.5,"low":72557.2,"close":72557.2},{"t":1773625560000,"open":72557.2,"high":72582.5,"low":72550.0,"close":72580.1},{"t":1773625620000,"open":72580.0,"high":72611.8,"low":72566.3,"close":72606.2},{"t":1773625680000,"open":72606.3,"high":72615.1,"low":72581.7,"close":72593.0},{"t":1773625740000,"open":72593.1,"high":72611.4,"low":72584.5,"close":72594.9},{"t":1773625800000,"open":72595.0,"high":72706.3,"low":72595.0,"close":72680.5},{"t":1773625860000,"open":72680.5,"high":72685.0,"low":72650.3,"close":72676.4},{"t":1773625920000,"open":72676.4,"high":72729.6,"low":72643.8,"close":72702.7},{"t":1773625980000,"open":72702.6,"high":72766.4,"low":72702.6,"close":72732.9},{"t":1773626040000,"open":72733.0,"high":72819.2,"low":72733.0,"close":72792.1},{"t":1773626100000,"open":72792.0,"high":72792.1,"low":72737.4,"close":72750.1},{"t":1773626160000,"open":72750.1,"high":72763.8,"low":72725.7,"close":72763.8},{"t":1773626220000,"open":72763.9,"high":72773.1,"low":72701.1,"close":72709.6},{"t":1773626280000,"open":72709.7,"high":72732.1,"low":72705.0,"close":72705.1},{"t":1773626340000,"open":72705.1,"high":72724.2,"low":72688.4,"close":72724.1},{"t":1773626400000,"open":72724.2,"high":72729.6,"low":72683.0,"close":72683.0},{"t":1773626460000,"open":72683.0,"high":72728.9,"low":72683.0,"close":72698.9},{"t":1773626520000,"open":72698.9,"high":72738.6,"low":72686.2,"close":72738.6},{"t":1773626580000,"open":72738.5,"high":72784.0,"low":72714.2,"close":72773.7},{"t":1773626640000,"open":72773.6,"high":72821.3,"low":72766.7,"close":72820.5},{"t":1773626700000,"open":72820.6,"high":72823.5,"low":72788.3,"close":72792.0},{"t":1773626760000,"open":72792.0,"high":72798.3,"low":72709.5,"close":72740.6},{"t":1773626820000,"open":72740.6,"high":72785.7,"low":72726.5,"close":72727.6},{"t":1773626880000,"open":72727.6,"high":72747.3,"low":72720.6,"close":72747.2},{"t":1773626940000,"open":72747.2,"high":72776.9,"low":72729.9,"close":72770.9},{"t":1773627000000,"open":72770.9,"high":72771.0,"low":72745.0,"close":72770.7},{"t":1773627060000,"open":72770.8,"high":72770.8,"low":72718.0,"close":72718.0},{"t":1773627120000,"open":72718.0,"high":72728.0,"low":72695.2,"close":72699.9},{"t":1773627180000,"open":72699.9,"high":72700.0,"low":72633.1,"close":72658.7},{"t":1773627240000,"open":72658.7,"high":72671.6,"low":72655.1,"close":72664.9},{"t":1773627300000,"open":72665.0,"high":72709.2,"low":72563.3,"close":72596.1},{"t":1773627360000,"open":72596.2,"high":72600.0,"low":72549.7,"close":72565.5},{"t":1773627420000,"open":72565.5,"high":72600.0,"low":72565.5,"close":72586.6},{"t":1773627480000,"open":72586.6,"high":72593.6,"low":72564.6,"close":72575.9},{"t":1773627540000,"open":72575.9,"high":72600.3,"low":72537.7,"close":72537.7},{"t":1773627600000,"open":72537.8,"high":72560.7,"low":72499.9,"close":72544.0},{"t":1773627660000,"open":72544.1,"high":72544.1,"low":72504.8,"close":72512.7},{"t":1773627720000,"open":72512.7,"high":72520.2,"low":72480.0,"close":72480.1},{"t":1773627780000,"open":72480.0,"high":72491.8,"low":72479.0,"close":72486.5},{"t":1773627840000,"open":72486.4,"high":72503.2,"low":72478.0,"close":72488.9},{"t":1773627900000,"open":72489.2,"high":72489.3,"low":72460.4,"close":72470.1},{"t":1773627960000,"open":72470.1,"high":72473.3,"low":72399.3,"close":72407.9},{"t":1773628020000,"open":72408.0,"high":72410.0,"low":72350.1,"close":72375.6},{"t":1773628080000,"open":72375.6,"high":72397.2,"low":72375.6,"close":72397.1},{"t":1773628140000,"open":72397.1,"high":72423.8,"low":72378.5,"close":72419.4},{"t":1773628200000,"open":72419.4,"high":72419.4,"low":72376.1,"close":72376.2},{"t":1773628260000,"open":72376.2,"high":72392.2,"low":72370.0,"close":72370.4},{"t":1773628320000,"open":72370.4,"high":72378.4,"low":72333.0,"close":72333.1},{"t":1773628380000,"open":72333.0,"high":72378.4,"low":72333.0,"close":72366.7},{"t":1773628440000,"open":72366.6,"high":72379.5,"low":72355.1,"close":72359.5},{"t":1773628500000,"open":72359.5,"high":72399.8,"low":72359.5,"close":72391.3},{"t":1773628560000,"open":72391.3,"high":72391.3,"low":72359.7,"close":72387.5},{"t":1773628620000,"open":72387.5,"high":72434.5,"low":72375.4,"close":72408.2},{"t":1773628680000,"open":72408.1,"high":72442.0,"low":72403.9,"close":72431.8},{"t":1773628740000,"open":72431.9,"high":72459.2,"low":72398.5,"close":72398.5},{"t":1773628800000,"open":72398.6,"high":72408.1,"low":72370.8,"close":72378.8},{"t":1773628860000,"open":72378.8,"high":72406.1,"low":72370.2,"close":72397.3},{"t":1773628920000,"open":72397.3,"high":72415.3,"low":72390.0,"close":72391.3},{"t":1773628980000,"open":72391.3,"high":72411.8,"low":72383.4,"close":72401.3},{"t":1773629040000,"open":72401.3,"high":72417.6,"low":72401.2,"close":72408.7},{"t":1773629100000,"open":72408.6,"high":72424.0,"low":72401.4,"close":72401.6},{"t":1773629160000,"open":72401.6,"high":72459.0,"low":72401.5,"close":72447.9},{"t":1773629220000,"open":72447.9,"high":72476.3,"low":72434.9,"close":72435.0},{"t":1773629280000,"open":72434.9,"high":72451.2,"low":72401.4,"close":72401.4},{"t":1773629340000,"open":72401.2,"high":72414.0,"low":72385.2,"close":72414.0},{"t":1773629400000,"open":72414.0,"high":72475.4,"low":72414.0,"close":72462.1},{"t":1773629460000,"open":72462.1,"high":72493.9,"low":72462.1,"close":72473.8},{"t":1773629520000,"open":72473.9,"high":72527.8,"low":72473.8,"close":72504.0},{"t":1773629580000,"open":72504.0,"high":72504.1,"low":72471.5,"close":72471.5},{"t":1773629640000,"open":72471.6,"high":72506.0,"low":72471.5,"close":72494.5},{"t":1773629700000,"open":72494.4,"high":72537.6,"low":72494.4,"close":72528.7},{"t":1773629760000,"open":72528.8,"high":72564.7,"low":72520.7,"close":72556.0},{"t":1773629820000,"open":72556.0,"high":72564.8,"low":72536.8,"close":72544.9},{"t":1773629880000,"open":72545.0,"high":72545.0,"low":72510.8,"close":72520.2},{"t":1773629940000,"open":72520.1,"high":72520.2,"low":72481.1,"close":72481.1},{"t":1773630000000,"open":72481.0,"high":72481.1,"low":72400.0,"close":72418.7},{"t":1773630060000,"open":72418.7,"high":72473.0,"low":72413.1,"close":72467.8},{"t":1773630120000,"open":72467.7,"high":72486.0,"low":72430.9,"close":72476.8},{"t":1773630180000,"open":72476.8,"high":72496.1,"low":72468.1,"close":72496.0},{"t":1773630240000,"open":72496.1,"high":72547.0,"low":72496.0,"close":72546.9},{"t":1773630300000,"open":72547.0,"high":72550.0,"low":72505.8,"close":72505.8},{"t":1773630360000,"open":72505.8,"high":72517.2,"low":72492.1,"close":72507.9},{"t":1773630420000,"open":72507.9,"high":72510.2,"low":72486.7,"close":72486.8},{"t":1773630480000,"open":72486.7,"high":72488.6,"low":72452.8,"close":72488.5},{"t":1773630540000,"open":72488.5,"high":72555.0,"low":72483.5,"close":72550.8},{"t":1773630600000,"open":72550.8,"high":72558.1,"low":72535.0,"close":72535.1},{"t":1773630660000,"open":72535.0,"high":72535.1,"low":72515.6,"close":72521.6},{"t":1773630720000,"open":72521.6,"high":72528.8,"low":72518.0,"close":72524.8},{"t":1773630780000,"open":72524.8,"high":72524.8,"low":72500.0,"close":72502.4},{"t":1773630840000,"open":72502.4,"high":72505.1,"low":72478.7,"close":72489.7},{"t":1773630900000,"open":72489.6,"high":72489.7,"low":72455.0,"close":72460.0},{"t":1773630960000,"open":72459.9,"high":72513.2,"low":72459.9,"close":72500.6},{"t":1773631020000,"open":72500.6,"high":72537.7,"low":72490.7,"close":72537.7},{"t":1773631080000,"open":72537.7,"high":72589.1,"low":72537.6,"close":72546.2},{"t":1773631140000,"open":72546.3,"high":72580.0,"low":72546.3,"close":72567.7},{"t":1773631200000,"open":72567.6,"high":72580.3,"low":72554.2,"close":72580.2},{"t":1773631260000,"open":72580.3,"high":72687.3,"low":72564.4,"close":72672.5},{"t":1773631320000,"open":72672.6,"high":72672.6,"low":72612.8,"close":72624.1},{"t":1773631380000,"open":72624.1,"high":72750.0,"low":72624.1,"close":72727.6},{"t":1773631440000,"open":72727.7,"high":72835.3,"low":72690.5,"close":72808.6},{"t":1773631500000,"open":72808.6,"high":72846.0,"low":72744.6,"close":72744.6},{"t":1773631560000,"open":72744.6,"high":72757.3,"low":72700.1,"close":72750.2},{"t":1773631620000,"open":72750.1,"high":72754.8,"low":72717.4,"close":72744.1},{"t":1773631680000,"open":72744.1,"high":72817.8,"low":72736.7,"close":72817.8},{"t":1773631740000,"open":72817.7,"high":72826.0,"low":72804.4,"close":72822.0},{"t":1773631800000,"open":72821.9,"high":73170.4,"low":72819.0,"close":73145.3},{"t":1773631860000,"open":73145.4,"high":73266.7,"low":73066.8,"close":73144.8},{"t":1773631920000,"open":73144.8,"high":73285.1,"low":73140.9,"close":73252.9},{"t":1773631980000,"open":73252.8,"high":73602.8,"low":73240.2,"close":73580.9},{"t":1773632040000,"open":73580.9,"high":73763.0,"low":73512.7,"close":73701.5},{"t":1773632100000,"open":73701.4,"high":73868.0,"low":73613.0,"close":73639.3},{"t":1773632160000,"open":73639.2,"high":73816.5,"low":73602.3,"close":73754.5},{"t":1773632220000,"open":73754.5,"high":73988.0,"low":73754.4,"close":73928.8},{"t":1773632280000,"open":73928.8,"high":74096.4,"low":73845.1,"close":73901.5},{"t":1773632340000,"open":73901.6,"high":74034.2,"low":73889.5,"close":73967.6},{"t":1773632400000,"open":73967.6,"high":74307.3,"low":73845.7,"close":73947.1},{"t":1773632460000,"open":73947.1,"high":73980.9,"low":73741.2,"close":73765.0},{"t":1773632520000,"open":73765.0,"high":73866.0,"low":73691.0,"close":73693.1},{"t":1773632580000,"open":73693.2,"high":73734.4,"low":73670.7,"close":73698.1},{"t":1773632640000,"open":73698.1,"high":73763.7,"low":73683.8,"close":73747.1},{"t":1773632700000,"open":73747.1,"high":73864.3,"low":73666.3,"close":73666.3},{"t":1773632760000,"open":73666.3,"high":73666.4,"low":73546.5,"close":73659.9},{"t":1773632820000,"open":73659.9,"high":73688.2,"low":73561.8,"close":73595.1},{"t":1773632880000,"open":73595.1,"high":73630.0,"low":73507.6,"close":73549.6},{"t":1773632940000,"open":73549.5,"high":73619.2,"low":73521.0,"close":73619.1},{"t":1773633000000,"open":73619.2,"high":73700.0,"low":73589.1,"close":73690.0},{"t":1773633060000,"open":73690.1,"high":73720.0,"low":73645.4,"close":73652.8},{"t":1773633120000,"open":73652.8,"high":73652.8,"low":73611.3,"close":73637.3},{"t":1773633180000,"open":73637.4,"high":73686.4,"low":73630.8,"close":73663.2},{"t":1773633240000,"open":73663.3,"high":73720.0,"low":73659.1,"close":73719.9},{"t":1773633300000,"open":73720.0,"high":73720.8,"low":73639.0,"close":73655.4},{"t":1773633360000,"open":73655.4,"high":73655.5,"low":73600.0,"close":73608.7},{"t":1773633420000,"open":73608.6,"high":73645.1,"low":73600.1,"close":73625.3},{"t":1773633480000,"open":73625.2,"high":73640.4,"low":73616.0,"close":73616.1},{"t":1773633540000,"open":73616.1,"high":73616.1,"low":73521.6,"close":73539.5},{"t":1773633600000,"open":73539.5,"high":73664.5,"low":73539.4,"close":73594.1},{"t":1773633660000,"open":73594.1,"high":73604.1,"low":73553.0,"close":73595.2},{"t":1773633720000,"open":73595.3,"high":73643.2,"low":73570.2,"close":73643.1},{"t":1773633780000,"open":73643.1,"high":73700.0,"low":73609.2,"close":73671.2},{"t":1773633840000,"open":73671.2,"high":73739.9,"low":73671.2,"close":73682.7},{"t":1773633900000,"open":73682.6,"high":73740.0,"low":73661.8,"close":73739.9},{"t":1773633960000,"open":73740.0,"high":73745.0,"low":73612.1,"close":73612.1},{"t":1773634020000,"open":73612.1,"high":73696.4,"low":73561.3,"close":73693.6},{"t":1773634080000,"open":73693.6,"high":73770.0,"low":73668.8,"close":73722.8},{"t":1773634140000,"open":73722.7,"high":73760.3,"low":73628.9,"close":73630.7},{"t":1773634200000,"open":73630.8,"high":73630.8,"low":73551.2,"close":73596.2},{"t":1773634260000,"open":73596.2,"high":73610.0,"low":73573.3,"close":73589.1},{"t":1773634320000,"open":73589.2,"high":73610.0,"low":73578.2,"close":73595.2},{"t":1773634380000,"open":73595.3,"high":73626.3,"low":73580.0,"close":73620.0},{"t":1773634440000,"open":73620.1,"high":73660.0,"low":73612.8,"close":73655.5},{"t":1773634500000,"open":73655.5,"high":73767.5,"low":73650.0,"close":73764.9},{"t":1773634560000,"open":73764.9,"high":73775.0,"low":73734.4,"close":73775.0},{"t":1773634620000,"open":73775.0,"high":73775.0,"low":73700.3,"close":73756.8},{"t":1773634680000,"open":73756.9,"high":73806.0,"low":73711.2,"close":73805.9},{"t":1773634740000,"open":73806.0,"high":73822.7,"low":73762.9,"close":73778.0},{"t":1773634800000,"open":73778.0,"high":73819.6,"low":73763.4,"close":73798.9}]