[{"t":1773772080000,"open":74375.4,"high":74398.7,"low":74373.1,"close":74387.0},{"t":1773772140000,"open":74387.0,"high":74389.8,"low":74356.7,"close":74374.0},{"t":1773772200000,"open":74373.9,"high":74444.0,"low":74366.5,"close":74437.5},{"t":1773772260000,"open":74437.6,"high":74545.0,"low":74418.3,"close":74529.4},{"t":1773772320000,"open":74529.4,"high":74545.0,"low":74492.1,"close":74545.0},{"t":1773772380000,"open":74545.0,"high":74599.9,"low":74536.2,"close":74599.9},{"t":1773772440000,"open":74599.8,"high":74600.0,"low":74524.8,"close":74531.6},{"t":1773772500000,"open":74531.5,"high":74545.6,"low":74505.5,"close":74545.5},{"t":1773772560000,"open":74545.4,"high":74584.4,"low":74545.4,"close":74565.8},{"t":1773772620000,"open":74565.7,"high":74585.6,"low":74555.0,"close":74568.4},{"t":1773772680000,"open":74568.3,"high":74600.0,"low":74555.0,"close":74600.0},{"t":1773772740000,"open":74600.0,"high":74687.6,"low":74572.0,"close":74592.8},{"t":1773772800000,"open":74592.8,"high":74639.0,"low":74580.0,"close":74609.7},{"t":1773772860000,"open":74609.7,"high":74622.2,"low":74592.8,"close":74617.9},{"t":1773772920000,"open":74617.8,"high":74634.4,"low":74598.2,"close":74611.3},{"t":1773772980000,"open":74611.3,"high":74664.0,"low":74611.3,"close":74664.0},{"t":1773773040000,"open":74663.9,"high":74664.0,"low":74564.5,"close":74568.7},{"t":1773773100000,"open":74568.6,"high":74632.7,"low":74564.5,"close":74606.1},{"t":1773773160000,"open":74606.0,"high":74649.4,"low":74606.0,"close":74625.8},{"t":1773773220000,"open":74625.8,"high":74633.6,"low":74579.9,"close":74633.6},{"t":1773773280000,"open":74633.6,"high":74646.4,"low":74603.9,"close":74646.4},{"t":1773773340000,"open":74646.4,"high":74650.0,"low":74637.4,"close":74649.9},{"t":1773773400000,"open":74649.9,"high":74690.0,"low":74633.5,"close":74683.6},{"t":1773773460000,"open":74683.6,"high":74687.1,"low":74651.0,"close":74669.1},{"t":1773773520000,"open":74669.1,"high":74684.0,"low":74653.1,"close":74683.9},{"t":1773773580000,"open":74684.0,"high":74709.6,"low":74663.3,"close":74700.1},{"t":1773773640000,"open":74700.1,"high":74719.2,"low":74665.7,"close":74715.8},{"t":1773773700000,"open":74715.8,"high":74723.7,"low":74601.6,"close":74618.4},{"t":1773773760000,"open":74618.3,"high":74628.0,"low":74528.5,"close":74584.8},{"t":1773773820000,"open":74584.8,"high":74642.8,"low":74584.8,"close":74631.8},{"t":1773773880000,"open":74631.7,"high":74646.9,"low":74630.0,"close":74638.4},{"t":1773773940000,"open":74638.5,"high":74650.0,"low":74632.8,"close":74637.0},{"t":1773774000000,"open":74637.1,"high":74648.8,"low":74607.0,"close":74611.8},{"t":1773774060000,"open":74611.8,"high":74665.3,"low":74611.8,"close":74653.0},{"t":1773774120000,"open":74652.9,"high":74720.7,"low":74646.0,"close":74680.7},{"t":1773774180000,"open":74680.7,"high":74680.8,"low":74593.8,"close":74600.2},{"t":1773774240000,"open":74600.2,"high":74634.6,"low":74600.1,"close":74622.1},{"t":1773774300000,"open":74622.1,"high":74654.1,"low":74600.0,"close":74647.9},{"t":1773774360000,"open":74647.9,"high":74691.6,"low":74622.4,"close":74622.5},{"t":1773774420000,"open":74622.4,"high":74666.4,"low":74622.4,"close":74665.7},{"t":1773774480000,"open":74665.7,"high":74705.9,"low":74662.5,"close":74692.3},{"t":1773774540000,"open":74692.3,"high":74721.1,"low":74677.9,"close":74691.9},{"t":1773774600000,"open":74691.9,"high":74758.7,"low":74677.9,"close":74737.9},{"t":1773774660000,"open":74738.0,"high":74763.6,"low":74722.4,"close":74762.5},{"t":1773774720000,"open":74762.5,"high":74762.5,"low":74737.5,"close":74751.9},{"t":1773774780000,"open":74752.0,"high":74752.0,"low":74716.6,"close":74739.9},{"t":1773774840000,"open":74739.9,"high":74740.0,"low":74666.5,"close":74695.5},{"t":1773774900000,"open":74695.6,"high":74756.0,"low":74695.5,"close":74755.9},{"t":1773774960000,"open":74755.9,"high":74755.9,"low":74710.2,"close":74734.1},{"t":1773775020000,"open":74734.1,"high":74744.4,"low":74714.1,"close":74731.1},{"t":1773775080000,"open":74731.2,"high":74753.9,"low":74725.1,"close":74744.4},{"t":1773775140000,"open":74744.4,"high":74757.0,"low":74689.9,"close":74689.9},{"t":1773775200000,"open":74689.9,"high":74696.8,"low":74572.5,"close":74649.4},{"t":1773775260000,"open":74649.4,"high":74702.5,"low":74640.0,"close":74690.7},{"t":1773775320000,"open":74690.7,"high":74736.0,"low":74672.8,"close":74677.7},{"t":1773775380000,"open":74677.6,"high":74681.5,"low":74604.3,"close":74626.2},{"t":1773775440000,"open":74626.3,"high":74666.0,"low":74626.2,"close":74662.1},{"t":1773775500000,"open":74662.1,"high":74705.4,"low":74661.9,"close":74670.1},{"t":1773775560000,"open":74670.1,"high":74671.6,"low":74619.8,"close":74639.2},{"t":1773775620000,"open":74639.2,"high":74639.2,"low":74586.5,"close":74595.6},{"t":1773775680000,"open":74595.5,"high":74595.6,"low":74466.7,"close":74572.7},{"t":1773775740000,"open":74572.7,"high":74599.9,"low":74568.8,"close":74586.3},{"t":1773775800000,"open":74586.3,"high":74594.5,"low":74530.1,"close":74556.1},{"t":1773775860000,"open":74556.1,"high":74556.2,"low":74514.0,"close":74522.5},{"t":1773775920000,"open":74522.6,"high":74522.6,"low":74493.4,"close":74505.2},{"t":1773775980000,"open":74505.2,"high":74532.0,"low":74498.0,"close":74514.7},{"t":1773776040000,"open":74514.7,"high":74519.3,"low":74479.4,"close":74490.3},{"t":1773776100000,"open":74490.4,"high":74585.0,"low":74490.4,"close":74585.0},{"t":1773776160000,"open":74585.1,"high":74618.0,"low":74542.2,"close":74592.9},{"t":1773776220000,"open":74593.1,"high":74666.9,"low":74593.1,"close":74666.9},{"t":1773776280000,"open":74667.0,"high":74728.9,"low":74667.0,"close":74695.1},{"t":1773776340000,"open":74695.1,"high":74707.2,"low":74663.3,"close":74670.0},{"t":1773776400000,"open":74670.0,"high":74682.7,"low":74584.2,"close":74621.4},{"t":1773776460000,"open":74621.5,"high":74623.5,"low":74611.8,"close":74613.4},{"t":1773776520000,"open":74613.4,"high":74648.1,"low":74570.0,"close":74648.1},{"t":1773776580000,"open":74648.0,"high":74666.3,"low":74617.9,"close":74627.9},{"t":1773776640000,"open":74627.9,"high":74651.6,"low":74614.0,"close":74622.8},{"t":1773776700000,"open":74622.8,"high":74647.4,"low":74615.8,"close":74622.1},{"t":1773776760000,"open":74622.2,"high":74622.2,"low":74530.1,"close":74554.2},{"t":1773776820000,"open":74554.1,"high":74559.9,"low":74459.0,"close":74475.5},{"t":1773776880000,"open":74475.4,"high":74480.5,"low":74364.4,"close":74470.4},{"t":1773776940000,"open":74470.4,"high":74519.1,"low":74470.4,"close":74519.1},{"t":1773777000000,"open":74519.1,"high":74519.1,"low":74404.2,"close":74440.0},{"t":1773777060000,"open":74440.0,"high":74478.6,"low":74433.6,"close":74472.8},{"t":1773777120000,"open":74472.8,"high":74494.1,"low":74439.9,"close":74485.9},{"t":1773777180000,"open":74485.9,"high":74518.1,"low":74485.8,"close":74502.8},{"t":1773777240000,"open":74502.7,"high":74502.7,"low":74470.2,"close":74494.0},{"t":1773777300000,"open":74494.0,"high":74494.0,"low":74416.5,"close":74418.3},{"t":1773777360000,"open":74418.4,"high":74474.6,"low":74382.7,"close":74472.0},{"t":1773777420000,"open":74471.9,"high":74472.0,"low":74440.1,"close":74448.1},{"t":1773777480000,"open":74448.2,"high":74448.2,"low":74433.0,"close":74440.5},{"t":1773777540000,"open":74440.6,"high":74482.0,"low":74440.5,"close":74460.8},{"t":1773777600000,"open":74460.8,"high":74468.3,"low":74400.0,"close":74436.8},{"t":1773777660000,"open":74436.7,"high":74452.5,"low":74411.4,"close":74411.4},{"t":1773777720000,"open":74411.5,"high":74439.7,"low":74373.6,"close":74420.9},{"t":1773777780000,"open":74420.9,"high":74465.8,"low":74401.1,"close":74417.7},{"t":1773777840000,"open":74417.7,"high":74433.6,"low":74387.6,"close":74387.6},{"t":1773777900000,"open":74387.6,"high":74413.1,"low":74326.3,"close":74399.1},{"t":1773777960000,"open":74399.1,"high":74399.1,"low":74361.6,"close":74386.4},{"t":1773778020000,"open":74386.4,"high":74416.0,"low":74385.0,"close":74407.5},{"t":1773778080000,"open":74407.4,"high":74407.5,"low":74376.0,"close":74395.1},{"t":1773778140000,"open":74395.1,"high":74415.6,"low":74383.5,"close":74404.1},{"t":1773778200000,"open":74404.1,"high":74432.3,"low":74394.0,"close":74410.9},{"t":1773778260000,"open":74410.8,"high":74447.7,"low":74409.3,"close":74447.7},{"t":1773778320000,"open":74447.7,"high":74447.7,"low":74432.7,"close":74436.7},{"t":1773778380000,"open":74436.7,"high":74460.0,"low":74400.3,"close":74401.1},{"t":1773778440000,"open":74401.0,"high":74412.9,"low":74325.0,"close":74329.9},{"t":1773778500000,"open":74330.0,"high":74390.1,"low":74329.9,"close":74390.0},{"t":1773778560000,"open":74390.1,"high":74408.0,"low":74382.0,"close":74400.0},{"t":1773778620000,"open":74399.9,"high":74402.9,"low":74371.9,"close":74402.9},{"t":1773778680000,"open":74402.9,"high":74425.7,"low":74402.8,"close":74418.9},{"t":1773778740000,"open":74418.9,"high":74420.9,"low":74418.9,"close":74420.9},{"t":1773778800000,"open":74420.9,"high":74479.5,"low":74413.1,"close":74472.9},{"t":1773778860000,"open":74472.9,"high":74472.9,"low":74443.9,"close":74444.0},{"t":1773778920000,"open":74444.0,"high":74464.8,"low":74441.0,"close":74457.1},{"t":1773778980000,"open":74457.0,"high":74514.3,"low":74457.0,"close":74507.7},{"t":1773779040000,"open":74507.7,"high":74595.5,"low":74498.1,"close":74577.1},{"t":1773779100000,"open":74577.0,"high":74580.0,"low":74561.2,"close":74570.6},{"t":1773779160000,"open":74570.6,"high":74648.6,"low":74570.5,"close":74622.4},{"t":1773779220000,"open":74622.3,"high":74639.4,"low":74610.0,"close":74610.0},{"t":1773779280000,"open":74610.0,"high":74620.0,"low":74604.5,"close":74610.0},{"t":1773779340000,"open":74610.0,"high":74615.0,"low":74610.0,"close":74614.9},{"t":1773779400000,"open":74615.0,"high":74615.0,"low":74581.9,"close":74581.9},{"t":1773779460000,"open":74581.9,"high":74599.8,"low":74560.6,"close":74569.6},{"t":1773779520000,"open":74569.6,"high":74569.7,"low":74546.8,"close":74565.5},{"t":1773779580000,"open":74565.5,"high":74570.0,"low":74535.4,"close":74535.4},{"t":1773779640000,"open":74535.4,"high":74535.5,"low":74499.2,"close":74510.0},{"t":1773779700000,"open":74510.0,"high":74525.1,"low":74510.0,"close":74510.1},{"t":1773779760000,"open":74510.1,"high":74517.4,"low":74510.1,"close":74517.3},{"t":1773779820000,"open":74517.4,"high":74524.8,"low":74488.6,"close":74498.1},{"t":1773779880000,"open":74498.1,"high":74505.4,"low":74473.7,"close":74505.4},{"t":1773779940000,"open":74505.4,"high":74551.3,"low":74505.3,"close":74526.1},{"t":1773780000000,"open":74526.2,"high":74526.2,"low":74509.0,"close":74509.5},{"t":1773780060000,"open":74509.5,"high":74509.6,"low":74490.2,"close":74490.2},{"t":1773780120000,"open":74490.2,"high":74490.3,"low":74459.1,"close":74484.8},{"t":1773780180000,"open":74484.8,"high":74502.6,"low":74481.9,"close":74499.4},{"t":1773780240000,"open":74499.4,"high":74540.1,"low":74460.0,"close":74505.4},{"t":1773780300000,"open":74505.7,"high":74505.8,"low":74466.9,"close":74466.9},{"t":1773780360000,"open":74466.8,"high":74474.0,"low":74437.6,"close":74437.6},{"t":1773780420000,"open":74437.7,"high":74471.3,"low":74437.6,"close":74468.8},{"t":1773780480000,"open":74468.8,"high":74495.7,"low":74468.8,"close":74478.6},{"t":1773780540000,"open":74478.6,"high":74516.4,"low":74478.1,"close":74516.4},{"t":1773780600000,"open":74516.3,"high":74529.4,"low":74506.0,"close":74525.3},{"t":1773780660000,"open":74525.3,"high":74542.6,"low":74504.1,"close":74520.0},{"t":1773780720000,"open":74519.9,"high":74520.0,"low":74508.2,"close":74519.7},{"t":1773780780000,"open":74519.6,"high":74519.7,"low":74489.8,"close":74492.5},{"t":1773780840000,"open":74492.6,"high":74492.6,"low":74471.7,"close":74471.8},{"t":1773780900000,"open":74471.8,"high":74490.8,"low":74471.8,"close":74490.7},{"t":1773780960000,"open":74490.8,"high":74511.3,"low":74490.7,"close":74501.7},{"t":1773781020000,"open":74501.6,"high":74511.8,"low":74491.9,"close":74506.1},{"t":1773781080000,"open":74506.0,"high":74524.5,"low":74506.0,"close":74513.7},{"t":1773781140000,"open":74513.7,"high":74513.7,"low":74469.9,"close":74469.9},{"t":1773781200000,"open":74470.0,"high":74492.0,"low":74469.9,"close":74491.9},{"t":1773781260000,"open":74492.0,"high":74493.9,"low":74477.9,"close":74480.3},{"t":1773781320000,"open":74480.3,"high":74519.2,"low":74480.3,"close":74493.4},{"t":1773781380000,"open":74493.5,"high":74507.3,"low":74476.4,"close":74504.0},{"t":1773781440000,"open":74504.0,"high":74516.3,"low":74464.4,"close":74464.4},{"t":1773781500000,"open":74464.4,"high":74488.0,"low":74464.4,"close":74488.0},{"t":1773781560000,"open":74488.0,"high":74496.4,"low":74413.1,"close":74427.8},{"t":1773781620000,"open":74427.8,"high":74460.0,"low":74427.8,"close":74450.1},{"t":1773781680000,"open":74450.0,"high":74500.0,"low":74450.0,"close":74500.0},{"t":1773781740000,"open":74500.0,"high":74512.5,"low":74500.0,"close":74511.1},{"t":1773781800000,"open":74511.2,"high":74511.2,"low":74511.1,"close":74511.2},{"t":1773781860000,"open":74511.1,"high":74570.0,"low":74511.1,"close":74569.9},{"t":1773781920000,"open":74570.0,"high":74678.6,"low":74569.9,"close":74678.5},{"t":1773781980000,"open":74678.6,"high":74749.8,"low":74678.6,"close":74699.9},{"t":1773782040000,"open":74700.0,"high":74700.0,"low":74660.4,"close":74667.0},{"t":1773782100000,"open":74667.0,"high":74688.0,"low":74650.5,"close":74666.2},{"t":1773782160000,"open":74666.2,"high":74666.8,"low":74641.6,"close":74655.1},{"t":1773782220000,"open":74655.1,"high":74665.5,"low":74643.1,"close":74643.2},{"t":1773782280000,"open":74643.1,"high":74667.9,"low":74638.2,"close":74640.4},{"t":1773782340000,"open":74640.4,"high":74640.4,"low":74583.1,"close":74583.2},{"t":1773782400000,"open":74583.1,"high":74599.0,"low":74570.1,"close":74599.0},{"t":1773782460000,"open":74599.0,"high":74622.8,"low":74598.9,"close":74607.7},{"t":1773782520000,"open":74607.8,"high":74627.9,"low":74599.9,"close":74602.8},{"t":1773782580000,"open":74602.9,"high":74608.8,"low":74602.8,"close":74602.8},{"t":1773782640000,"open":74602.8,"high":74602.8,"low":74578.8,"close":74601.9},{"t":1773782700000,"open":74601.9,"high":74613.8,"low":74587.9,"close":74588.0},{"t":1773782760000,"open":74588.0,"high":74606.5,"low":74572.2,"close":74572.2},{"t":1773782820000,"open":74572.2,"high":74579.8,"low":74572.2,"close":74579.7},{"t":1773782880000,"open":74579.8,"high":74579.8,"low":74550.0,"close":74556.0},{"t":1773782940000,"open":74556.0,"high":74556.0,"low":74521.0,"close":74527.2},{"t":1773783000000,"open":74527.1,"high":74534.0,"low":74461.1,"close":74465.5},{"t":1773783060000,"open":74465.6,"high":74485.1,"low":74465.5,"close":74476.1},{"t":1773783120000,"open":74476.0,"high":74494.1,"low":74461.4,"close":74494.1},{"t":1773783180000,"open":74494.1,"high":74607.5,"low":74494.0,"close":74579.8},{"t":1773783240000,"open":74579.8,"high":74599.2,"low":74548.0,"close":74553.4},{"t":1773783300000,"open":74553.4,"high":74650.2,"low":74553.4,"close":74632.7},{"t":1773783360000,"open":74632.8,"high":74706.1,"low":74632.7,"close":74706.0},{"t":1773783420000,"open":74706.0,"high":74716.6,"low":74682.6,"close":74716.5},{"t":1773783480000,"open":74716.6,"high":74750.1,"low":74710.2,"close":74710.2},{"t":1773783540000,"open":74710.2,"high":74714.1,"low":74668.6,"close":74714.1},{"t":1773783600000,"open":74714.1,"high":74730.3,"low":74700.0,"close":74730.2},{"t":1773783660000,"open":74730.2,"high":74753.8,"low":74703.6,"close":74720.7},{"t":1773783720000,"open":74720.8,"high":74777.0,"low":74720.7,"close":74759.8},{"t":1773783780000,"open":74759.7,"high":74762.0,"low":74709.2,"close":74730.0},{"t":1773783840000,"open":74730.1,"high":74743.7,"low":74700.0,"close":74700.1},{"t":1773783900000,"open":74700.0,"high":74729.7,"low":74700.0,"close":74729.6},{"t":1773783960000,"open":74729.7,"high":74748.4,"low":74729.6,"close":74730.6},{"t":1773784020000,"open":74730.5,"high":74730.6,"low":74654.2,"close":74706.1},{"t":1773784080000,"open":74704.0,"high":74738.0,"low":74660.0,"close":74660.0},{"t":1773784140000,"open":74660.1,"high":74673.5,"low":74650.0,"close":74665.3},{"t":1773784200000,"open":74665.4,"high":74690.5,"low":74650.0,"close":74690.5},{"t":1773784260000,"open":74690.5,"high":74690.5,"low":74650.0,"close":74650.1},{"t":1773784320000,"open":74650.0,"high":74651.0,"low":74633.0,"close":74633.1},{"t":1773784380000,"open":74633.0,"high":74662.3,"low":74633.0,"close":74646.5},{"t":1773784440000,"open":74646.6,"high":74654.8,"low":74646.5,"close":74654.7},{"t":1773784500000,"open":74654.8,"high":74660.1,"low":74614.8,"close":74650.0},{"t":1773784560000,"open":74650.0,"high":74650.0,"low":74618.0,"close":74644.8},{"t":1773784620000,"open":74644.8,"high":74644.9,"low":74632.4,"close":74644.6},{"t":1773784680000,"open":74644.9,"high":74662.2,"low":74641.5,"close":74641.6},{"t":1773784740000,"open":74641.6,"high":74650.3,"low":74632.9,"close":74650.3},{"t":1773784800000,"open":74650.2,"high":74650.2,"low":74581.3,"close":74601.4},{"t":1773784860000,"open":74601.5,"high":74611.3,"low":74581.3,"close":74600.0},{"t":1773784920000,"open":74599.9,"high":74683.5,"low":74599.9,"close":74660.0},{"t":1773784980000,"open":74660.1,"high":74707.3,"low":74660.0,"close":74704.7},{"t":1773785040000,"open":74704.6,"high":74739.4,"low":74704.6,"close":74720.5},{"t":1773785100000,"open":74720.6,"high":74737.2,"low":74700.8,"close":74706.8},{"t":1773785160000,"open":74706.7,"high":74706.7,"low":74671.7,"close":74671.7},{"t":1773785220000,"open":74671.7,"high":74671.8,"low":74602.8,"close":74606.0},{"t":1773785280000,"open":74605.9,"high":74606.0,"low":74521.9,"close":74521.9},{"t":1773785340000,"open":74522.0,"high":74609.6,"low":74521.9,"close":74594.0},{"t":1773785400000,"open":74594.1,"high":74616.7,"low":74583.9,"close":74586.2},{"t":1773785460000,"open":74586.2,"high":74606.7,"low":74581.4,"close":74591.8},{"t":1773785520000,"open":74591.9,"high":74591.9,"low":74538.3,"close":74538.3},{"t":1773785580000,"open":74538.2,"high":74548.8,"low":74524.3,"close":74529.2},{"t":1773785640000,"open":74529.2,"high":74548.8,"low":74529.2,"close":74544.7},{"t":1773785700000,"open":74544.8,"high":74558.0,"low":74520.7,"close":74522.4},{"t":1773785760000,"open":74522.5,"high":74538.2,"low":74510.9,"close":74525.7},{"t":1773785820000,"open":74525.7,"high":74532.0,"low":74501.0,"close":74514.3},{"t":1773785880000,"open":74514.2,"high":74534.7,"low":74501.0,"close":74501.0},{"t":1773785940000,"open":74501.0,"high":74501.1,"low":74489.9,"close":74489.9},{"t":1773786000000,"open":74489.9,"high":74510.0,"low":74489.9,"close":74490.0},{"t":1773786060000,"open":74490.0,"high":74500.6,"low":74453.4,"close":74459.8},{"t":1773786120000,"open":74459.8,"high":74468.7,"low":74440.0,"close":74462.5},{"t":1773786180000,"open":74462.5,"high":74467.4,"low":74453.7,"close":74453.8},{"t":1773786240000,"open":74453.7,"high":74453.8,"low":74440.0,"close":74440.0},{"t":1773786300000,"open":74440.0,"high":74440.1,"low":74401.8,"close":74408.6},{"t":1773786360000,"open":74408.7,"high":74438.7,"low":74408.6,"close":74430.9},{"t":1773786420000,"open":74430.8,"high":74430.9,"low":74360.0,"close":74381.5},{"t":1773786480000,"open":74381.5,"high":74381.6,"low":74368.7,"close":74368.7},{"t":1773786540000,"open":74368.7,"high":74368.8,"low":74330.0,"close":74330.1},{"t":1773786600000,"open":74330.0,"high":74356.0,"low":74244.6,"close":74298.5},{"t":1773786660000,"open":74298.6,"high":74309.5,"low":74217.6,"close":74281.2},{"t":1773786720000,"open":74281.3,"high":74285.3,"low":74209.5,"close":74232.0},{"t":1773786780000,"open":74232.0,"high":74232.0,"low":74210.3,"close":74220.9},{"t":1773786840000,"open":74220.9,"high":74249.6,"low":74204.7,"close":74234.7},{"t":1773786900000,"open":74234.6,"high":74266.0,"low":74216.8,"close":74216.8},{"t":1773786960000,"open":74216.8,"high":74216.9,"low":74120.3,"close":74130.0},{"t":1773787020000,"open":74130.0,"high":74143.2,"low":73957.1,"close":73963.3},{"t":1773787080000,"open":73963.4,"high":73963.4,"low":73895.2,"close":73910.1},{"t":1773787140000,"open":73910.1,"high":73944.4,"low":73900.0,"close":73931.2},{"t":1773787200000,"open":73931.2,"high":73959.9,"low":73893.5,"close":73951.8},{"t":1773787260000,"open":73951.8,"high":74124.1,"low":73947.7,"close":74100.1},{"t":1773787320000,"open":74100.0,"high":74159.3,"low":74100.0,"close":74142.7},{"t":1773787380000,"open":74142.8,"high":74150.0,"low":74088.8,"close":74111.1},{"t":1773787440000,"open":74111.1,"high":74123.9,"low":74100.1,"close":74123.8},{"t":1773787500000,"open":74123.8,"high":74170.8,"low":74097.6,"close":74104.2},{"t":1773787560000,"open":74104.2,"high":74141.9,"low":74104.2,"close":74131.0},{"t":1773787620000,"open":74130.9,"high":74165.0,"low":74130.9,"close":74161.7},{"t":1773787680000,"open":74161.7,"high":74161.8,"low":74131.0,"close":74138.4},{"t":1773787740000,"open":74138.5,"high":74169.0,"low":74138.5,"close":74169.0},{"t":1773787800000,"open":74168.9,"high":74197.8,"low":74152.2,"close":74183.3},{"t":1773787860000,"open":74183.2,"high":74240.6,"low":74174.1,"close":74216.7},{"t":1773787920000,"open":74216.7,"high":74246.5,"low":74216.6,"close":74233.2},{"t":1773787980000,"open":74233.3,"high":74233.3,"low":74218.5,"close":74222.4},{"t":1773788040000,"open":74222.4,"high":74251.6,"low":74218.0,"close":74218.1},{"t":1773788100000,"open":74218.1,"high":74234.0,"low":74190.0,"close":74195.5},{"t":1773788160000,"open":74195.5,"high":74200.8,"low":74189.6,"close":74189.7},{"t":1773788220000,"open":74189.7,"high":74225.1,"low":74189.7,"close":74219.8},{"t":1773788280000,"open":74219.8,"high":74281.8,"low":74219.8,"close":74277.1},{"t":1773788340000,"open":74277.1,"high":74312.3,"low":74256.1,"close":74265.8},{"t":1773788400000,"open":74265.8,"high":74301.5,"low":74253.5,"close":74264.6},{"t":1773788460000,"open":74264.6,"high":74264.7,"low":74250.0,"close":74250.1},{"t":1773788520000,"open":74250.1,"high":74250.1,"low":74180.0,"close":74203.5},{"t":1773788580000,"open":74203.4,"high":74222.9,"low":74177.5,"close":74217.9},{"t":1773788640000,"open":74217.9,"high":74250.0,"low":74213.1,"close":74249.9},{"t":1773788700000,"open":74249.9,"high":74311.6,"low":74249.9,"close":74293.1},{"t":1773788760000,"open":74293.0,"high":74293.1,"low":74250.0,"close":74250.1},{"t":1773788820000,"open":74250.0,"high":74259.1,"low":74221.8,"close":74234.1},{"t":1773788880000,"open":74234.2,"high":74272.8,"low":74234.2,"close":74272.8},{"t":1773788940000,"open":74272.7,"high":74312.7,"low":74272.7,"close":74312.7},{"t":1773789000000,"open":74312.7,"high":74342.5,"low":74299.3,"close":74338.1},{"t":1773789060000,"open":74338.1,"high":74360.0,"low":74318.4,"close":74327.9},{"t":1773789120000,"open":74327.9,"high":74340.0,"low":74313.3,"close":74339.9},{"t":1773789180000,"open":74339.9,"high":74340.0,"low":74298.3,"close":74305.8},{"t":1773789240000,"open":74305.8,"high":74305.9,"low":74270.4,"close":74278.4},{"t":1773789300000,"open":74278.5,"high":74292.6,"low":74230.0,"close":74248.5},{"t":1773789360000,"open":74248.5,"high":74248.5,"low":74209.3,"close":74236.3},{"t":1773789420000,"open":74236.2,"high":74240.5,"low":74215.4,"close":74215.4},{"t":1773789480000,"open":74215.4,"high":74248.2,"low":74205.8,"close":74248.2},{"t":1773789540000,"open":74248.2,"high":74290.0,"low":74242.0,"close":74263.9},{"t":1773789600000,"open":74263.9,"high":74285.2,"low":74263.0,"close":74273.7},{"t":1773789660000,"open":74273.7,"high":74273.7,"low":74050.0,"close":74098.1},{"t":1773789720000,"open":74098.1,"high":74152.4,"low":74069.9,"close":74141.5},{"t":1773789780000,"open":74141.4,"high":74202.3,"low":74127.3,"close":74196.8},{"t":1773789840000,"open":74196.8,"high":74196.8,"low":74171.8,"close":74178.9},{"t":1773789900000,"open":74178.9,"high":74187.4,"low":74169.8,"close":74173.3},{"t":1773789960000,"open":74173.2,"high":74179.0,"low":74133.5,"close":74147.0},{"t":1773790020000,"open":74147.0,"high":74168.6,"low":74132.4,"close":74132.5},{"t":1773790080000,"open":74132.5,"high":74158.7,"low":74132.4,"close":74158.7},{"t":1773790140000,"open":74158.7,"high":74160.5,"low":74147.5,"close":74151.6},{"t":1773790200000,"open":74151.5,"high":74151.5,"low":74115.4,"close":74115.4},{"t":1773790260000,"open":74115.4,"high":74115.4,"low":74021.9,"close":74047.8},{"t":1773790320000,"open":74047.8,"high":74090.4,"low":74040.0,"close":74090.4},{"t":1773790380000,"open":74090.3,"high":74090.4,"low":74048.1,"close":74048.1},{"t":1773790440000,"open":74048.1,"high":74077.0,"low":74047.1,"close":74076.9},{"t":1773790500000,"open":74077.0,"high":74092.6,"low":74055.2,"close":74067.9},{"t":1773790560000,"open":74067.9,"high":74116.6,"low":74067.9,"close":74094.4},{"t":1773790620000,"open":74094.3,"high":74094.3,"low":74016.1,"close":74018.4},{"t":1773790680000,"open":74018.5,"high":74044.2,"low":74009.9,"close":74016.8},{"t":1773790740000,"open":74016.8,"high":74044.7,"low":74016.7,"close":74044.7},{"t":1773790800000,"open":74044.7,"high":74044.7,"low":74001.5,"close":74015.3},{"t":1773790860000,"open":74015.4,"high":74015.4,"low":73967.1,"close":74005.9},{"t":1773790920000,"open":74005.8,"high":74005.9,"low":73975.3,"close":73995.4},{"t":1773790980000,"open":73995.5,"high":74003.0,"low":73968.9,"close":73983.6},{"t":1773791040000,"open":73983.7,"high":73988.2,"low":73888.0,"close":73911.2},{"t":1773791100000,"open":73911.2,"high":73978.5,"low":73911.1,"close":73920.1},{"t":1773791160000,"open":73920.1,"high":73973.0,"low":73881.8,"close":73964.1},{"t":1773791220000,"open":73964.1,"high":73964.1,"low":73929.2,"close":73932.2},{"t":1773791280000,"open":73932.2,"high":73971.1,"low":73929.9,"close":73962.7},{"t":1773791340000,"open":73962.6,"high":74025.7,"low":73962.6,"close":74000.0},{"t":1773791400000,"open":74000.1,"high":74018.5,"low":73973.4,"close":73994.7},{"t":1773791460000,"open":73994.7,"high":73994.7,"low":73900.1,"close":73904.6},{"t":1773791520000,"open":73904.5,"high":73950.4,"low":73904.5,"close":73937.6},{"t":1773791580000,"open":73937.6,"high":73942.9,"low":73920.0,"close":73920.0},{"t":1773791640000,"open":73920.0,"high":73926.3,"low":73866.0,"close":73926.2},{"t":1773791700000,"open":73926.2,"high":73947.8,"low":73926.2,"close":73943.0},{"t":1773791760000,"open":73943.0,"high":73943.0,"low":73885.2,"close":73894.0},{"t":1773791820000,"open":73894.0,"high":73900.0,"low":73867.5,"close":73867.5},{"t":1773791880000,"open":73867.6,"high":73897.2,"low":73829.5,"close":73879.7},{"t":1773791940000,"open":73879.7,"high":73879.7,"low":73856.6,"close":73872.4},{"t":1773792000000,"open":73872.3,"high":73904.5,"low":73850.0,"close":73888.7},{"t":1773792060000,"open":73888.8,"high":73993.9,"low":73888.8,"close":73975.4},{"t":1773792120000,"open":73975.4,"high":73975.5,"low":73882.3,"close":73882.3},{"t":1773792180000,"open":73882.2,"high":73882.2,"low":73763.0,"close":73843.3},{"t":1773792240000,"open":73843.3,"high":73879.8,"low":73773.9,"close":73879.8},{"t":1773792300000,"open":73879.8,"high":73964.0,"low":73879.7,"close":73935.9},{"t":1773792360000,"open":73935.9,"high":73935.9,"low":73894.4,"close":73913.2},{"t":1773792420000,"open":73913.3,"high":73987.9,"low":73913.2,"close":73982.0},{"t":1773792480000,"open":73982.0,"high":74027.8,"low":73968.6,"close":74027.2},{"t":1773792540000,"open":74027.2,"high":74027.2,"low":73955.6,"close":73955.6},{"t":1773792600000,"open":73955.7,"high":73998.3,"low":73955.6,"close":73992.9},{"t":1773792660000,"open":73992.9,"high":73995.9,"low":73960.6,"close":73966.5},{"t":1773792720000,"open":73966.5,"high":74000.0,"low":73965.6,"close":73989.3},{"t":1773792780000,"open":73989.3,"high":73997.4,"low":73987.1,"close":73997.3},{"t":1773792840000,"open":73997.3,"high":73997.4,"low":73950.0,"close":73953.5},{"t":1773792900000,"open":73953.5,"high":73975.8,"low":73936.0,"close":73940.1},{"t":1773792960000,"open":73940.0,"high":73940.0,"low":73750.0,"close":73895.3},{"t":1773793020000,"open":73895.4,"high":73950.8,"low":73859.2,"close":73904.3},{"t":1773793080000,"open":73904.4,"high":73904.4,"low":73848.0,"close":73899.1},{"t":1773793140000,"open":73899.0,"high":73900.0,"low":73843.1,"close":73848.3},{"t":1773793200000,"open":73848.4,"high":73873.4,"low":73839.0,"close":73867.5},{"t":1773793260000,"open":73867.4,"high":73909.2,"low":73867.4,"close":73898.7},{"t":1773793320000,"open":73898.7,"high":73898.7,"low":73790.2,"close":73795.7},{"t":1773793380000,"open":73795.7,"high":73828.0,"low":73710.0,"close":73710.0},{"t":1773793440000,"open":73710.0,"high":73740.1,"low":73619.4,"close":73651.6},{"t":1773793500000,"open":73651.6,"high":73679.6,"low":73635.8,"close":73676.9},{"t":1773793560000,"open":73676.9,"high":73728.9,"low":73676.8,"close":73697.3},{"t":1773793620000,"open":73697.3,"high":73752.2,"low":73697.3,"close":73699.9},{"t":1773793680000,"open":73699.9,"high":73719.8,"low":73676.0,"close":73676.1},{"t":1773793740000,"open":73676.0,"high":73766.0,"low":73676.0,"close":73736.5},{"t":1773793800000,"open":73736.4,"high":73736.4,"low":73693.3,"close":73712.7},{"t":1773793860000,"open":73712.8,"high":73768.1,"low":73712.7,"close":73748.8},{"t":1773793920000,"open":73748.8,"high":73751.0,"low":73658.3,"close":73669.0},{"t":1773793980000,"open":73669.1,"high":73691.8,"low":73626.1,"close":73660.7},{"t":1773794040000,"open":73660.7,"high":73700.0,"low":73660.7,"close":73668.2},{"t":1773794100000,"open":73668.1,"high":73682.0,"low":73628.1,"close":73628.1},{"t":1773794160000,"open":73628.0,"high":73646.0,"low":73619.0,"close":73619.0},{"t":1773794220000,"open":73619.1,"high":73645.8,"low":73518.9,"close":73586.8},{"t":1773794280000,"open":73586.9,"high":73617.1,"low":73495.3,"close":73600.8},{"t":1773794340000,"open":73600.8,"high":73600.8,"low":73550.2,"close":73558.8},{"t":1773794400000,"open":73558.8,"high":73619.1,"low":73544.1,"close":73619.1},{"t":1773794460000,"open":73619.0,"high":73619.0,"low":73519.2,"close":73519.2},{"t":1773794520000,"open":73519.2,"high":73588.5,"low":73492.0,"close":73573.6},{"t":1773794580000,"open":73573.6,"high":73642.9,"low":73569.9,"close":73640.1},{"t":1773794640000,"open":73640.0,"high":73696.7,"low":73640.0,"close":73691.8},{"t":1773794700000,"open":73691.8,"high":73754.3,"low":73691.8,"close":73754.3},{"t":1773794760000,"open":73754.3,"high":73785.8,"low":73737.2,"close":73772.5},{"t":1773794820000,"open":73772.6,"high":73785.8,"low":73737.0,"close":73749.2},{"t":1773794880000,"open":73749.2,"high":73780.0,"low":73733.0,"close":73772.3},{"t":1773794940000,"open":73772.4,"high":73784.4,"low":73751.9,"close":73755.0},{"t":1773795000000,"open":73755.0,"high":73804.7,"low":73755.0,"close":73803.8},{"t":1773795060000,"open":73803.8,"high":73817.3,"low":73776.0,"close":73817.3},{"t":1773795120000,"open":73817.3,"high":73832.0,"low":73813.5,"close":73822.2},{"t":1773795180000,"open":73822.2,"high":73832.0,"low":73819.8,"close":73820.0},{"t":1773795240000,"open":73819.9,"high":73832.0,"low":73744.1,"close":73763.4},{"t":1773795300000,"open":73763.4,"high":73800.2,"low":73763.4,"close":73794.0},{"t":1773795360000,"open":73794.1,"high":73845.2,"low":73787.7,"close":73828.2},{"t":1773795420000,"open":73828.2,"high":73837.1,"low":73812.8,"close":73812.8},{"t":1773795480000,"open":73812.9,"high":73813.6,"low":73763.6,"close":73813.5},{"t":1773795540000,"open":73813.5,"high":73832.0,"low":73801.4,"close":73821.3},{"t":1773795600000,"open":73821.3,"high":73854.1,"low":73780.0,"close":73840.3},{"t":1773795660000,"open":73840.2,"high":73882.1,"low":73827.9,"close":73853.7},{"t":1773795720000,"open":73853.8,"high":73921.0,"low":73853.7,"close":73920.9},{"t":1773795780000,"open":73920.9,"high":73945.4,"low":73888.0,"close":73915.4},{"t":1773795840000,"open":73915.4,"high":73917.4,"low":73883.0,"close":73895.7},{"t":1773795900000,"open":73895.6,"high":73959.4,"low":73895.6,"close":73938.5},{"t":1773795960000,"open":73938.4,"high":73938.5,"low":73916.4,"close":73933.8},{"t":1773796020000,"open":73933.8,"high":73933.8,"low":73872.4,"close":73892.1},{"t":1773796080000,"open":73892.1,"high":73892.1,"low":73820.1,"close":73847.0},{"t":1773796140000,"open":73847.1,"high":73924.4,"low":73847.0,"close":73924.3},{"t":1773796200000,"open":73924.3,"high":73939.2,"low":73906.6,"close":73906.6},{"t":1773796260000,"open":73906.6,"high":73906.7,"low":73822.4,"close":73831.3},{"t":1773796320000,"open":73831.4,"high":73831.4,"low":73800.0,"close":73811.3},{"t":1773796380000,"open":73811.3,"high":73871.0,"low":73811.3,"close":73844.3},{"t":1773796440000,"open":73844.3,"high":73869.9,"low":73836.3,"close":73869.9},{"t":1773796500000,"open":73869.9,"high":73881.7,"low":73859.8,"close":73869.1},{"t":1773796560000,"open":73869.1,"high":73900.0,"low":73869.0,"close":73897.0},{"t":1773796620000,"open":73897.0,"high":73903.1,"low":73850.0,"close":73850.0},{"t":1773796680000,"open":73850.0,"high":73864.9,"low":73814.0,"close":73854.8},{"t":1773796740000,"open":73854.9,"high":73916.3,"low":73854.9,"close":73887.5},{"t":1773796800000,"open":73887.5,"high":73943.0,"low":73879.0,"close":73940.0},{"t":1773796860000,"open":73940.0,"high":73950.5,"low":73920.1,"close":73933.4},{"t":1773796920000,"open":73933.4,"high":73946.4,"low":73909.0,"close":73915.7},{"t":1773796980000,"open":73915.8,"high":73942.3,"low":73912.6,"close":73937.7},{"t":1773797040000,"open":73937.7,"high":73941.5,"low":73902.7,"close":73941.4},{"t":1773797100000,"open":73941.4,"high":73974.8,"low":73920.1,"close":73958.5},{"t":1773797160000,"open":73958.5,"high":73958.5,"low":73921.2,"close":73935.7},{"t":1773797220000,"open":73935.8,"high":73977.0,"low":73935.8,"close":73977.0},{"t":1773797280000,"open":73976.9,"high":74012.0,"low":73976.9,"close":74007.5},{"t":1773797340000,"open":74007.6,"high":74013.4,"low":73972.2,"close":73972.2},{"t":1773797400000,"open":73972.2,"high":74049.1,"low":73972.0,"close":74041.6},{"t":1773797460000,"open":74041.6,"high":74131.4,"low":74041.6,"close":74116.0},{"t":1773797520000,"open":74115.9,"high":74150.0,"low":74031.8,"close":74031.8},{"t":1773797580000,"open":74031.9,"high":74098.7,"low":74016.3,"close":74070.6},{"t":1773797640000,"open":74070.5,"high":74125.8,"low":74062.1,"close":74114.7},{"t":1773797700000,"open":74114.6,"high":74123.7,"low":74070.6,"close":74070.7},{"t":1773797760000,"open":74070.7,"high":74070.7,"low":74029.8,"close":74037.9},{"t":1773797820000,"open":74037.8,"high":74120.0,"low":74029.8,"close":74120.0},{"t":1773797880000,"open":74120.0,"high":74156.2,"low":74104.1,"close":74109.6},{"t":1773797940000,"open":74109.6,"high":74126.0,"low":74085.9,"close":74111.2},{"t":1773798000000,"open":74111.2,"high":74165.0,"low":74111.2,"close":74152.3},{"t":1773798060000,"open":74152.2,"high":74153.0,"low":74103.9,"close":74116.4},{"t":1773798120000,"open":74116.4,"high":74128.6,"low":74107.3,"close":74124.5},{"t":1773798180000,"open":74124.5,"high":74147.0,"low":74124.4,"close":74142.8},{"t":1773798240000,"open":74142.8,"high":74150.0,"low":74104.0,"close":74104.1},{"t":1773798300000,"open":74104.0,"high":74164.4,"low":74076.9,"close":74148.1},{"t":1773798360000,"open":74148.1,"high":74167.5,"low":74138.0,"close":74164.5},{"t":1773798420000,"open":74164.5,"high":74164.5,"low":74124.4,"close":74124.5},{"t":1773798480000,"open":74124.4,"high":74124.7,"low":74107.4,"close":74119.4},{"t":1773798540000,"open":74119.5,"high":74127.6,"low":74094.4,"close":74124.0},{"t":1773798600000,"open":74124.0,"high":74126.5,"low":74078.0,"close":74080.8},{"t":1773798660000,"open":74080.8,"high":74081.0,"low":74000.0,"close":74023.8},{"t":1773798720000,"open":74023.9,"high":74040.5,"low":74000.0,"close":74000.0},{"t":1773798780000,"open":74000.0,"high":74004.3,"low":73974.4,"close":73995.2},{"t":1773798840000,"open":73995.2,"high":73995.3,"low":73965.4,"close":73985.1},{"t":1773798900000,"open":73985.0,"high":74030.1,"low":73985.0,"close":74030.0},{"t":1773798960000,"open":74030.0,"high":74043.2,"low":74025.8,"close":74036.0},{"t":1773799020000,"open":74035.9,"high":74043.1,"low":74030.1,"close":74043.0},{"t":1773799080000,"open":74043.0,"high":74043.1,"low":74022.8,"close":74039.6},{"t":1773799140000,"open":74039.7,"high":74050.0,"low":74030.3,"close":74035.2},{"t":1773799200000,"open":74035.2,"high":74061.0,"low":73999.2,"close":74059.6},{"t":1773799260000,"open":74059.6,"high":74089.0,"low":74057.6,"close":74062.5},{"t":1773799320000,"open":74062.6,"high":74079.7,"low":74062.5,"close":74070.1},{"t":1773799380000,"open":74070.1,"high":74070.1,"low":74062.5,"close":74069.1},{"t":1773799440000,"open":74069.0,"high":74070.0,"low":74020.1,"close":74020.1},{"t":1773799500000,"open":74020.2,"high":74054.9,"low":74020.1,"close":74054.5},{"t":1773799560000,"open":74054.6,"high":74080.0,"low":74053.5,"close":74059.6},{"t":1773799620000,"open":74059.5,"high":74107.6,"low":74059.5,"close":74084.9},{"t":1773799680000,"open":74084.9,"high":74107.9,"low":74084.9,"close":74100.1},{"t":1773799740000,"open":74100.1,"high":74218.2,"low":74100.1,"close":74210.6},{"t":1773799800000,"open":74210.6,"high":74217.9,"low":74172.0,"close":74180.4},{"t":1773799860000,"open":74180.4,"high":74184.7,"low":74163.6,"close":74163.6},{"t":1773799920000,"open":74163.7,"high":74230.0,"low":74163.6,"close":74214.2},{"t":1773799980000,"open":74214.3,"high":74240.0,"low":74200.8,"close":74226.4},{"t":1773800040000,"open":74226.4,"high":74244.2,"low":74186.9,"close":74241.4},{"t":1773800100000,"open":74241.3,"high":74255.6,"low":74209.3,"close":74247.0},{"t":1773800160000,"open":74246.9,"high":74258.7,"low":74191.7,"close":74231.1},{"t":1773800220000,"open":74231.1,"high":74250.1,"low":74220.2,"close":74236.1},{"t":1773800280000,"open":74236.0,"high":74236.1,"low":74196.9,"close":74203.4},{"t":1773800340000,"open":74203.4,"high":74240.1,"low":74188.7,"close":74223.7},{"t":1773800400000,"open":74223.8,"high":74237.2,"low":74206.8,"close":74206.8},{"t":1773800460000,"open":74206.8,"high":74229.0,"low":74198.2,"close":74224.3},{"t":1773800520000,"open":74224.2,"high":74224.3,"low":74160.0,"close":74166.6},{"t":1773800580000,"open":74166.5,"high":74200.0,"low":74151.5,"close":74200.0},{"t":1773800640000,"open":74200.0,"high":74200.0,"low":74169.9,"close":74192.6},{"t":1773800700000,"open":74192.6,"high":74192.6,"low":74149.9,"close":74159.2},{"t":1773800760000,"open":74159.2,"high":74159.2,"low":74135.0,"close":74135.0},{"t":1773800820000,"open":74135.0,"high":74150.0,"low":74133.7,"close":74133.8},{"t":1773800880000,"open":74133.7,"high":74150.2,"low":74133.7,"close":74135.8},{"t":1773800940000,"open":74135.9,"high":74182.5,"low":74135.8,"close":74181.8},{"t":1773801000000,"open":74181.9,"high":74181.9,"low":74160.8,"close":74164.4},{"t":1773801060000,"open":74164.3,"high":74183.9,"low":74150.0,"close":74150.2},{"t":1773801120000,"open":74150.1,"high":74232.0,"low":74150.1,"close":74226.7},{"t":1773801180000,"open":74226.7,"high":74226.7,"low":74206.4,"close":74212.5},{"t":1773801240000,"open":74212.4,"high":74355.2,"low":74208.0,"close":74275.8},{"t":1773801300000,"open":74275.7,"high":74275.8,"low":74244.0,"close":74244.1},{"t":1773801360000,"open":74244.0,"high":74244.1,"low":74200.1,"close":74225.2},{"t":1773801420000,"open":74225.2,"high":74230.0,"low":74218.6,"close":74229.9},{"t":1773801480000,"open":74230.0,"high":74270.0,"low":74229.9,"close":74269.9},{"t":1773801540000,"open":74269.9,"high":74321.3,"low":74267.0,"close":74271.6},{"t":1773801600000,"open":74271.7,"high":74287.5,"low":74271.6,"close":74281.5},{"t":1773801660000,"open":74281.5,"high":74313.3,"low":74281.4,"close":74313.3},{"t":1773801720000,"open":74313.3,"high":74376.0,"low":74313.2,"close":74363.7},{"t":1773801780000,"open":74363.7,"high":74363.7,"low":74321.0,"close":74325.6},{"t":1773801840000,"open":74325.6,"high":74370.0,"low":74325.6,"close":74370.0},{"t":1773801900000,"open":74370.0,"high":74429.4,"low":74370.0,"close":74399.2},{"t":1773801960000,"open":74399.2,"high":74437.0,"low":74355.5,"close":74364.8},{"t":1773802020000,"open":74364.9,"high":74364.9,"low":74318.2,"close":74351.1},{"t":1773802080000,"open":74351.1,"high":74352.7,"low":74332.2,"close":74341.1},{"t":1773802140000,"open":74341.1,"high":74350.1,"low":74329.5,"close":74335.6},{"t":1773802200000,"open":74335.7,"high":74370.0,"low":74329.2,"close":74331.2},{"t":1773802260000,"open":74331.2,"high":74370.4,"low":74331.2,"close":74370.3},{"t":1773802320000,"open":74370.4,"high":74399.0,"low":74358.2,"close":74358.2},{"t":1773802380000,"open":74358.3,"high":74358.3,"low":74321.0,"close":74323.5},{"t":1773802440000,"open":74323.5,"high":74330.0,"low":74303.8,"close":74316.9},{"t":1773802500000,"open":74316.8,"high":74324.5,"low":74305.7,"close":74324.5},{"t":1773802560000,"open":74324.5,"high":74334.8,"low":74293.2,"close":74334.7},{"t":1773802620000,"open":74334.8,"high":74336.0,"low":74315.5,"close":74318.4},{"t":1773802680000,"open":74318.4,"high":74318.4,"low":74286.0,"close":74286.0},{"t":1773802740000,"open":74286.1,"high":74300.0,"low":74286.0,"close":74300.0},{"t":1773802800000,"open":74299.9,"high":74308.3,"low":74299.9,"close":74303.5},{"t":1773802860000,"open":74303.6,"high":74303.6,"low":74275.8,"close":74282.3},{"t":1773802920000,"open":74282.3,"high":74309.7,"low":74282.3,"close":74294.0},{"t":1773802980000,"open":74294.1,"high":74361.4,"low":74294.0,"close":74354.0},{"t":1773803040000,"open":74353.9,"high":74354.3,"low":74313.6,"close":74313.6},{"t":1773803100000,"open":74313.7,"high":74345.8,"low":74266.0,"close":74287.8},{"t":1773803160000,"open":74287.8,"high":74288.2,"low":74272.6,"close":74277.7},{"t":1773803220000,"open":74277.8,"high":74277.8,"low":74202.0,"close":74230.7},{"t":1773803280000,"open":74230.8,"high":74243.6,"low":74205.9,"close":74231.4},{"t":1773803340000,"open":74231.4,"high":74240.5,"low":74226.0,"close":74240.3},{"t":1773803400000,"open":74240.4,"high":74263.1,"low":74240.3,"close":74240.3},{"t":1773803460000,"open":74240.3,"high":74261.7,"low":74229.3,"close":74239.8},{"t":1773803520000,"open":74239.8,"high":74277.7,"low":74237.0,"close":74274.4},{"t":1773803580000,"open":74274.3,"high":74274.4,"low":74267.4,"close":74267.5},{"t":1773803640000,"open":74267.4,"high":74267.4,"low":74226.0,"close":74231.5},{"t":1773803700000,"open":74231.5,"high":74244.1,"low":74231.5,"close":74243.9},{"t":1773803760000,"open":74243.9,"high":74256.0,"low":74227.8,"close":74237.2},{"t":1773803820000,"open":74237.2,"high":74237.3,"low":74227.8,"close":74229.2},{"t":1773803880000,"open":74229.2,"high":74251.6,"low":74229.2,"close":74244.2},{"t":1773803940000,"open":74244.2,"high":74250.0,"low":74244.1,"close":74249.9},{"t":1773804000000,"open":74249.9,"high":74273.9,"low":74231.0,"close":74267.8},{"t":1773804060000,"open":74267.8,"high":74267.8,"low":74258.6,"close":74261.8},{"t":1773804120000,"open":74261.9,"high":74343.0,"low":74261.8,"close":74337.5},{"t":1773804180000,"open":74337.5,"high":74419.4,"low":74335.3,"close":74370.9},{"t":1773804240000,"open":74370.8,"high":74500.0,"low":74370.8,"close":74461.8},{"t":1773804300000,"open":74461.7,"high":74528.2,"low":74454.8,"close":74479.0},{"t":1773804360000,"open":74478.9,"high":74587.9,"low":74436.9,"close":74562.3},{"t":1773804420000,"open":74562.4,"high":74587.9,"low":74499.0,"close":74518.1},{"t":1773804480000,"open":74518.0,"high":74518.0,"low":74489.1,"close":74497.4},{"t":1773804540000,"open":74497.3,"high":74497.3,"low":74478.7,"close":74480.0},{"t":1773804600000,"open":74480.0,"high":74508.4,"low":74480.0,"close":74481.4},{"t":1773804660000,"open":74481.3,"high":74508.4,"low":74480.8,"close":74507.9},{"t":1773804720000,"open":74507.9,"high":74530.0,"low":74451.0,"close":74465.2},{"t":1773804780000,"open":74465.2,"high":74524.0,"low":74460.0,"close":74485.5},{"t":1773804840000,"open":74485.5,"high":74560.6,"low":74476.8,"close":74527.2},{"t":1773804900000,"open":74527.3,"high":74585.5,"low":74496.3,"close":74585.5},{"t":1773804960000,"open":74585.4,"high":74633.0,"low":74564.0,"close":74571.6},{"t":1773805020000,"open":74571.6,"high":74586.0,"low":74524.4,"close":74534.2},{"t":1773805080000,"open":74534.1,"high":74534.2,"low":74451.3,"close":74462.5},{"t":1773805140000,"open":74462.6,"high":74479.0,"low":74425.0,"close":74434.7},{"t":1773805200000,"open":74434.8,"high":74450.1,"low":74415.0,"close":74450.0},{"t":1773805260000,"open":74450.0,"high":74456.1,"low":74443.3,"close":74454.4},{"t":1773805320000,"open":74454.4,"high":74458.0,"low":74436.3,"close":74436.3},{"t":1773805380000,"open":74436.3,"high":74436.4,"low":74404.5,"close":74421.0},{"t":1773805440000,"open":74421.0,"high":74453.9,"low":74417.2,"close":74449.1},{"t":1773805500000,"open":74449.2,"high":74459.0,"low":74443.3,"close":74452.8},{"t":1773805560000,"open":74452.7,"high":74469.8,"low":74441.2,"close":74453.3},{"t":1773805620000,"open":74453.2,"high":74454.0,"low":74420.0,"close":74420.1},{"t":1773805680000,"open":74420.0,"high":74420.1,"low":74404.6,"close":74411.8},{"t":1773805740000,"open":74411.8,"high":74432.3,"low":74408.2,"close":74432.2},{"t":1773805800000,"open":74432.3,"high":74432.3,"low":74406.3,"close":74416.5},{"t":1773805860000,"open":74416.6,"high":74416.6,"low":74392.0,"close":74392.0},{"t":1773805920000,"open":74392.0,"high":74403.7,"low":74377.7,"close":74377.7},{"t":1773805980000,"open":74377.8,"high":74392.0,"low":74370.0,"close":74391.9},{"t":1773806040000,"open":74392.0,"high":74424.6,"low":74391.9,"close":74423.9},{"t":1773806100000,"open":74423.9,"high":74442.0,"low":74414.2,"close":74442.0},{"t":1773806160000,"open":74441.9,"high":74463.5,"low":74437.4,"close":74463.5},{"t":1773806220000,"open":74463.5,"high":74485.0,"low":74463.5,"close":74484.9},{"t":1773806280000,"open":74485.0,"high":74485.0,"low":74423.2,"close":74437.4},{"t":1773806340000,"open":74437.3,"high":74443.9,"low":74414.6,"close":74414.6},{"t":1773806400000,"open":74414.7,"high":74444.0,"low":74414.6,"close":74426.5},{"t":1773806460000,"open":74426.5,"high":74455.7,"low":74426.5,"close":74449.6},{"t":1773806520000,"open":74449.5,"high":74450.0,"low":74430.0,"close":74449.9},{"t":1773806580000,"open":74450.0,"high":74450.0,"low":74413.7,"close":74413.8},{"t":1773806640000,"open":74413.8,"high":74432.6,"low":74400.0,"close":74425.0},{"t":1773806700000,"open":74425.0,"high":74425.1,"low":74377.9,"close":74378.0},{"t":1773806760000,"open":74377.9,"high":74378.3,"low":74362.9,"close":74374.2},{"t":1773806820000,"open":74374.2,"high":74378.0,"low":74356.3,"close":74370.8},{"t":1773806880000,"open":74370.8,"high":74385.3,"low":74356.3,"close":74364.1},{"t":1773806940000,"open":74364.1,"high":74375.0,"low":74356.3,"close":74368.9},{"t":1773807000000,"open":74368.9,"high":74387.2,"low":74368.9,"close":74376.1},{"t":1773807060000,"open":74376.2,"high":74396.3,"low":74376.1,"close":74390.0},{"t":1773807120000,"open":74389.9,"high":74390.0,"low":74370.0,"close":74385.2},{"t":1773807180000,"open":74385.1,"high":74395.9,"low":74371.1,"close":74395.8},{"t":1773807240000,"open":74395.9,"high":74398.0,"low":74395.8,"close":74396.0},{"t":1773807300000,"open":74396.0,"high":74396.0,"low":74361.9,"close":74373.5},{"t":1773807360000,"open":74373.5,"high":74385.7,"low":74360.7,"close":74360.8},{"t":1773807420000,"open":74360.7,"high":74360.7,"low":74325.7,"close":74328.9},{"t":1773807480000,"open":74328.9,"high":74329.0,"low":74306.6,"close":74313.7},{"t":1773807540000,"open":74313.7,"high":74347.2,"low":74306.0,"close":74334.9},{"t":1773807600000,"open":74334.9,"high":74400.0,"low":74334.9,"close":74373.9},{"t":1773807660000,"open":74374.0,"high":74374.0,"low":74349.2,"close":74354.5},{"t":1773807720000,"open":74354.4,"high":74354.4,"low":74322.0,"close":74322.0},{"t":1773807780000,"open":74322.0,"high":74326.6,"low":74310.0,"close":74326.5},{"t":1773807840000,"open":74326.6,"high":74326.6,"low":74281.7,"close":74292.4},{"t":1773807900000,"open":74292.3,"high":74292.4,"low":74273.5,"close":74287.2},{"t":1773807960000,"open":74287.2,"high":74300.0,"low":74280.7,"close":74280.7},{"t":1773808020000,"open":74280.7,"high":74280.8,"low":74210.8,"close":74246.0},{"t":1773808080000,"open":74245.9,"high":74269.9,"low":74245.9,"close":74250.9},{"t":1773808140000,"open":74250.9,"high":74253.3,"low":74211.8,"close":74219.9},{"t":1773808200000,"open":74219.8,"high":74219.9,"low":74148.3,"close":74187.8},{"t":1773808260000,"open":74187.7,"high":74203.2,"low":74137.6,"close":74151.2},{"t":1773808320000,"open":74151.3,"high":74165.7,"low":74137.5,"close":74143.6},{"t":1773808380000,"open":74143.5,"high":74195.0,"low":74143.5,"close":74180.1},{"t":1773808440000,"open":74180.1,"high":74188.8,"low":74130.0,"close":74188.7},{"t":1773808500000,"open":74188.8,"high":74188.8,"low":74162.8,"close":74169.9},{"t":1773808560000,"open":74169.9,"high":74170.0,"low":74138.1,"close":74158.1},{"t":1773808620000,"open":74158.1,"high":74162.8,"low":74132.8,"close":74160.1},{"t":1773808680000,"open":74160.0,"high":74166.2,"low":74154.5,"close":74166.1},{"t":1773808740000,"open":74166.1,"high":74199.9,"low":74166.1,"close":74190.6},{"t":1773808800000,"open":74190.6,"high":74198.1,"low":74158.7,"close":74165.1},{"t":1773808860000,"open":74165.1,"high":74168.1,"low":74153.9,"close":74155.1},{"t":1773808920000,"open":74155.1,"high":74185.2,"low":74155.1,"close":74178.1},{"t":1773808980000,"open":74178.2,"high":74192.5,"low":74178.1,"close":74190.8},{"t":1773809040000,"open":74190.9,"high":74190.9,"low":74185.2,"close":74189.3},{"t":1773809100000,"open":74189.3,"high":74220.7,"low":74164.9,"close":74220.6},{"t":1773809160000,"open":74220.7,"high":74224.6,"low":74203.0,"close":74203.1},{"t":1773809220000,"open":74203.1,"high":74215.5,"low":74165.0,"close":74165.1},{"t":1773809280000,"open":74165.0,"high":74187.0,"low":74164.7,"close":74179.3},{"t":1773809340000,"open":74179.4,"high":74181.8,"low":74138.0,"close":74139.7},{"t":1773809400000,"open":74139.8,"high":74158.2,"low":74137.3,"close":74137.3},{"t":1773809460000,"open":74137.4,"high":74169.9,"low":74137.4,"close":74169.8},{"t":1773809520000,"open":74169.8,"high":74169.8,"low":74157.0,"close":74157.0},{"t":1773809580000,"open":74157.1,"high":74157.1,"low":74140.0,"close":74143.8},{"t":1773809640000,"open":74143.8,"high":74143.8,"low":74121.8,"close":74128.3},{"t":1773809700000,"open":74128.4,"high":74141.6,"low":74100.0,"close":74128.3},{"t":1773809760000,"open":74128.2,"high":74132.8,"low":74113.1,"close":74132.7},{"t":1773809820000,"open":74132.7,"high":74132.7,"low":74118.2,"close":74125.1},{"t":1773809880000,"open":74125.1,"high":74132.7,"low":74125.0,"close":74132.7},{"t":1773809940000,"open":74132.6,"high":74151.5,"low":74127.9,"close":74139.6},{"t":1773810000000,"open":74139.5,"high":74148.1,"low":74129.5,"close":74148.0},{"t":1773810060000,"open":74148.1,"high":74187.9,"low":74140.9,"close":74187.9},{"t":1773810120000,"open":74187.8,"high":74219.9,"low":74187.8,"close":74212.4},{"t":1773810180000,"open":74212.5,"high":74225.4,"low":74164.3,"close":74192.3},{"t":1773810240000,"open":74192.3,"high":74210.0,"low":74119.9,"close":74141.0},{"t":1773810300000,"open":74141.0,"high":74198.2,"low":74140.9,"close":74197.7},{"t":1773810360000,"open":74197.7,"high":74197.7,"low":74166.7,"close":74166.8},{"t":1773810420000,"open":74166.7,"high":74173.6,"low":74143.2,"close":74148.9},{"t":1773810480000,"open":74148.8,"high":74193.3,"low":74148.8,"close":74193.2},{"t":1773810540000,"open":74193.2,"high":74232.4,"low":74188.7,"close":74226.4},{"t":1773810600000,"open":74226.3,"high":74271.0,"low":74226.3,"close":74262.5},{"t":1773810660000,"open":74262.5,"high":74262.5,"low":74236.2,"close":74245.5},{"t":1773810720000,"open":74245.5,"high":74247.1,"low":74217.7,"close":74247.1},{"t":1773810780000,"open":74247.1,"high":74248.3,"low":74217.8,"close":74224.4},{"t":1773810840000,"open":74224.4,"high":74244.0,"low":74210.5,"close":74244.0},{"t":1773810900000,"open":74244.0,"high":74253.2,"low":74221.1,"close":74221.1},{"t":1773810960000,"open":74221.1,"high":74232.4,"low":74210.5,"close":74212.0},{"t":1773811020000,"open":74212.0,"high":74231.4,"low":74203.7,"close":74224.5},{"t":1773811080000,"open":74224.4,"high":74224.5,"low":74204.0,"close":74217.0},{"t":1773811140000,"open":74217.0,"high":74223.5,"low":74193.0,"close":74195.7},{"t":1773811200000,"open":74195.7,"high":74195.7,"low":74154.9,"close":74155.0},{"t":1773811260000,"open":74155.0,"high":74168.5,"low":74154.9,"close":74165.2},{"t":1773811320000,"open":74165.2,"high":74171.1,"low":74150.0,"close":74154.7},{"t":1773811380000,"open":74154.7,"high":74154.8,"low":74122.6,"close":74138.9},{"t":1773811440000,"open":74138.9,"high":74152.7,"low":74120.4,"close":74131.4},{"t":1773811500000,"open":74131.4,"high":74135.8,"low":74113.4,"close":74120.0},{"t":1773811560000,"open":74120.0,"high":74120.0,"low":74073.2,"close":74087.3},{"t":1773811620000,"open":74087.2,"high":74093.0,"low":74009.3,"close":74032.8},{"t":1773811680000,"open":74032.7,"high":74043.9,"low":74019.8,"close":74036.0},{"t":1773811740000,"open":74036.0,"high":74043.7,"low":74005.0,"close":74027.7},{"t":1773811800000,"open":74027.7,"high":74081.0,"low":74027.6,"close":74075.8},{"t":1773811860000,"open":74075.7,"high":74106.3,"low":74064.4,"close":74081.6},{"t":1773811920000,"open":74081.5,"high":74118.6,"low":74081.5,"close":74102.5},{"t":1773811980000,"open":74102.4,"high":74102.5,"low":74069.7,"close":74069.7},{"t":1773812040000,"open":74069.8,"high":74073.8,"low":74005.0,"close":74005.0},{"t":1773812100000,"open":74005.1,"high":74006.4,"low":73983.3,"close":74000.0},{"t":1773812160000,"open":74000.0,"high":74043.5,"low":74000.0,"close":74043.0},{"t":1773812220000,"open":74042.9,"high":74043.1,"low":74024.3,"close":74031.8},{"t":1773812280000,"open":74031.8,"high":74034.0,"low":74022.0,"close":74030.3},{"t":1773812340000,"open":74030.2,"high":74048.3,"low":74030.2,"close":74043.2},{"t":1773812400000,"open":74043.1,"high":74043.2,"low":74010.3,"close":74033.4},{"t":1773812460000,"open":74033.5,"high":74044.0,"low":73991.4,"close":74004.3},{"t":1773812520000,"open":74004.3,"high":74004.4,"low":73983.4,"close":73992.5},{"t":1773812580000,"open":73992.5,"high":73999.6,"low":73992.5,"close":73995.1},{"t":1773812640000,"open":73995.1,"high":73995.1,"low":73955.5,"close":73959.2},{"t":1773812700000,"open":73959.3,"high":73996.2,"low":73959.2,"close":73986.3},{"t":1773812760000,"open":73986.3,"high":73986.8,"low":73937.8,"close":73966.8},{"t":1773812820000,"open":73966.8,"high":74025.5,"low":73966.8,"close":74004.0},{"t":1773812880000,"open":74003.9,"high":74008.3,"low":73974.1,"close":73991.1},{"t":1773812940000,"open":73991.1,"high":73995.0,"low":73950.6,"close":73953.7},{"t":1773813000000,"open":73953.8,"high":73959.5,"low":73916.8,"close":73953.9},{"t":1773813060000,"open":73954.0,"high":73974.6,"low":73938.0,"close":73938.1},{"t":1773813120000,"open":73938.0,"high":73938.8,"low":73920.0,"close":73938.7},{"t":1773813180000,"open":73938.8,"high":73941.9,"low":73933.6,"close":73934.0},{"t":1773813240000,"open":73934.1,"high":73954.8,"low":73800.0,"close":73802.3},{"t":1773813300000,"open":73802.3,"high":73862.9,"low":73785.0,"close":73831.2},{"t":1773813360000,"open":73831.2,"high":73856.4,"low":73816.4,"close":73844.7},{"t":1773813420000,"open":73844.7,"high":73872.2,"low":73832.2,"close":73865.9},{"t":1773813480000,"open":73866.0,"high":73905.7,"low":73850.0,"close":73902.0},{"t":1773813540000,"open":73902.0,"high":73941.2,"low":73890.0,"close":73911.2},{"t":1773813600000,"open":73911.2,"high":73953.8,"low":73911.2,"close":73943.1},{"t":1773813660000,"open":73943.0,"high":73946.3,"low":73901.1,"close":73933.9},{"t":1773813720000,"open":73934.0,"high":73965.4,"low":73932.6,"close":73950.2},{"t":1773813780000,"open":73950.3,"high":73990.0,"low":73939.1,"close":73980.5},{"t":1773813840000,"open":73980.5,"high":73995.4,"low":73973.0,"close":73995.4},{"t":1773813900000,"open":73995.5,"high":74023.0,"low":73995.5,"close":74021.6},{"t":1773813960000,"open":74021.6,"high":74037.8,"low":74007.1,"close":74007.2},{"t":1773814020000,"open":74007.2,"high":74020.0,"low":73987.4,"close":74007.2},{"t":1773814080000,"open":74007.1,"high":74019.8,"low":73998.1,"close":74012.0},{"t":1773814140000,"open":74012.0,"high":74032.7,"low":74012.0,"close":74029.0},{"t":1773814200000,"open":74028.9,"high":74030.6,"low":74010.4,"close":74010.5},{"t":1773814260000,"open":74010.4,"high":74010.5,"low":73980.0,"close":73983.0},{"t":1773814320000,"open":73982.9,"high":74034.4,"low":73982.9,"close":74034.3},{"t":1773814380000,"open":74034.4,"high":74072.1,"low":74034.3,"close":74040.1},{"t":1773814440000,"open":74040.0,"high":74049.7,"low":74040.0,"close":74049.6},{"t":1773814500000,"open":74049.7,"high":74063.3,"low":74040.7,"close":74040.7},{"t":1773814560000,"open":74040.7,"high":74040.8,"low":73990.0,"close":74031.3},{"t":1773814620000,"open":74031.4,"high":74043.1,"low":74029.6,"close":74031.0},{"t":1773814680000,"open":74031.0,"high":74053.9,"low":74030.9,"close":74047.4},{"t":1773814740000,"open":74047.4,"high":74055.6,"low":74030.9,"close":74050.4},{"t":1773814800000,"open":74050.5,"high":74090.2,"low":74040.5,"close":74085.5},{"t":1773814860000,"open":74085.4,"high":74085.5,"low":74036.7,"close":74041.6},{"t":1773814920000,"open":74041.6,"high":74041.6,"low":74004.9,"close":74014.3},{"t":1773814980000,"open":74014.4,"high":74083.7,"low":74014.4,"close":74083.7},{"t":1773815040000,"open":74083.7,"high":74175.0,"low":74083.6,"close":74151.1},{"t":1773815100000,"open":74151.1,"high":74177.9,"low":74149.9,"close":74149.9},{"t":1773815160000,"open":74149.9,"high":74190.1,"low":74142.3,"close":74182.7},{"t":1773815220000,"open":74182.7,"high":74182.7,"low":74148.8,"close":74155.2},{"t":1773815280000,"open":74155.1,"high":74155.2,"low":74142.1,"close":74149.1},{"t":1773815340000,"open":74149.1,"high":74149.1,"low":74126.7,"close":74138.3},{"t":1773815400000,"open":74138.2,"high":74168.3,"low":74134.1,"close":74165.3},{"t":1773815460000,"open":74165.4,"high":74168.1,"low":74148.6,"close":74150.0},{"t":1773815520000,"open":74149.9,"high":74176.0,"low":74149.9,"close":74174.1},{"t":1773815580000,"open":74174.1,"high":74175.9,"low":74157.3,"close":74175.9},{"t":1773815640000,"open":74175.9,"high":74175.9,"low":74128.4,"close":74128.5},{"t":1773815700000,"open":74128.4,"high":74140.3,"low":74126.1,"close":74133.0},{"t":1773815760000,"open":74133.0,"high":74133.1,"low":74088.8,"close":74109.3},{"t":1773815820000,"open":74109.2,"high":74120.1,"low":74106.8,"close":74116.0},{"t":1773815880000,"open":74116.1,"high":74116.1,"low":74087.6,"close":74093.5},{"t":1773815940000,"open":74093.6,"high":74093.6,"low":74000.1,"close":74029.3},{"t":1773816000000,"open":74029.2,"high":74029.3,"low":73988.8,"close":73999.9},{"t":1773816060000,"open":73999.9,"high":74010.0,"low":73996.4,"close":74000.3},{"t":1773816120000,"open":74000.2,"high":74000.3,"low":73970.0,"close":73989.9},{"t":1773816180000,"open":73990.0,"high":73998.0,"low":73978.5,"close":73981.9},{"t":1773816240000,"open":73981.9,"high":74029.3,"low":73962.7,"close":74011.1},{"t":1773816300000,"open":74011.0,"high":74045.5,"low":73997.5,"close":74023.3},{"t":1773816360000,"open":74023.3,"high":74032.7,"low":74004.4,"close":74008.7},{"t":1773816420000,"open":74008.7,"high":74045.0,"low":74008.6,"close":74044.8},{"t":1773816480000,"open":74044.8,"high":74066.9,"low":74044.8,"close":74063.6},{"t":1773816540000,"open":74063.6,"high":74063.6,"low":73998.7,"close":73998.7},{"t":1773816600000,"open":73998.7,"high":74036.8,"low":73998.7,"close":74030.3},{"t":1773816660000,"open":74030.0,"high":74039.8,"low":74030.0,"close":74039.8},{"t":1773816720000,"open":74039.8,"high":74048.8,"low":74039.7,"close":74042.0},{"t":1773816780000,"open":74042.0,"high":74051.9,"low":74036.3,"close":74048.2},{"t":1773816840000,"open":74048.2,"high":74053.7,"low":74038.4,"close":74042.7},{"t":1773816900000,"open":74042.8,"high":74050.0,"low":74008.3,"close":74008.3},{"t":1773816960000,"open":74008.3,"high":74008.3,"low":73935.0,"close":73935.1},{"t":1773817020000,"open":73935.1,"high":73935.1,"low":73900.0,"close":73906.0},{"t":1773817080000,"open":73906.0,"high":73906.1,"low":73892.0,"close":73900.0},{"t":1773817140000,"open":73900.1,"high":73923.6,"low":73900.0,"close":73910.0},{"t":1773817200000,"open":73910.1,"high":73924.2,"low":73900.1,"close":73910.8},{"t":1773817260000,"open":73910.7,"high":73940.0,"low":73890.7,"close":73937.1},{"t":1773817320000,"open":73937.1,"high":73959.4,"low":73934.0,"close":73950.1},{"t":1773817380000,"open":73950.0,"high":73950.1,"low":73909.7,"close":73909.7},{"t":1773817440000,"open":73909.8,"high":73913.8,"low":73901.1,"close":73901.2},{"t":1773817500000,"open":73901.3,"high":73919.2,"low":73870.0,"close":73873.8},{"t":1773817560000,"open":73873.9,"high":73879.9,"low":73840.9,"close":73857.5},{"t":1773817620000,"open":73857.5,"high":73875.2,"low":73849.4,"close":73849.5},{"t":1773817680000,"open":73849.5,"high":73863.5,"low":73840.9,"close":73841.0},{"t":1773817740000,"open":73841.0,"high":73851.4,"low":73816.0,"close":73822.1},{"t":1773817800000,"open":73822.0,"high":73864.6,"low":73822.0,"close":73855.3},{"t":1773817860000,"open":73855.3,"high":73900.0,"low":73855.3,"close":73883.6},{"t":1773817920000,"open":73883.6,"high":73904.6,"low":73872.0,"close":73897.9},{"t":1773817980000,"open":73897.8,"high":73897.9,"low":73863.5,"close":73877.9},{"t":1773818040000,"open":73877.8,"high":73952.8,"low":73877.8,"close":73941.2},{"t":1773818100000,"open":73941.0,"high":73950.7,"low":73904.7,"close":73904.7},{"t":1773818160000,"open":73904.6,"high":73904.7,"low":73878.3,"close":73882.7},{"t":1773818220000,"open":73882.7,"high":73894.1,"low":73858.7,"close":73894.1},{"t":1773818280000,"open":73894.1,"high":73907.4,"low":73879.1,"close":73879.1},{"t":1773818340000,"open":73879.1,"high":73879.2,"low":73859.1,"close":73859.1},{"t":1773818400000,"open":73859.1,"high":73859.1,"low":73833.5,"close":73833.7},{"t":1773818460000,"open":73833.6,"high":73838.7,"low":73828.4,"close":73828.5},{"t":1773818520000,"open":73828.5,"high":73846.2,"low":73807.1,"close":73807.1},{"t":1773818580000,"open":73807.2,"high":73835.6,"low":73807.1,"close":73827.8},{"t":1773818640000,"open":73827.8,"high":73865.8,"low":73825.0,"close":73859.8},{"t":1773818700000,"open":73859.7,"high":73864.5,"low":73832.0,"close":73832.1},{"t":1773818760000,"open":73832.0,"high":73835.1,"low":73825.0,"close":73835.1},{"t":1773818820000,"open":73835.1,"high":73835.1,"low":73773.0,"close":73797.0},{"t":1773818880000,"open":73797.0,"high":73809.1,"low":73763.0,"close":73802.7},{"t":1773818940000,"open":73802.6,"high":73815.0,"low":73797.8,"close":73804.6},{"t":1773819000000,"open":73804.5,"high":73804.6,"low":73766.1,"close":73768.6},{"t":1773819060000,"open":73768.5,"high":73783.2,"low":73729.9,"close":73738.3},{"t":1773819120000,"open":73738.3,"high":73758.0,"low":73734.7,"close":73735.5},{"t":1773819180000,"open":73735.4,"high":73742.6,"low":73722.9,"close":73742.5},{"t":1773819240000,"open":73742.5,"high":73742.6,"low":73710.1,"close":73717.6},{"t":1773819300000,"open":73717.6,"high":73717.6,"low":73636.5,"close":73695.6},{"t":1773819360000,"open":73695.5,"high":73748.4,"low":73658.8,"close":73734.1},{"t":1773819420000,"open":73734.0,"high":73789.3,"low":73734.0,"close":73779.9},{"t":1773819480000,"open":73779.9,"high":73788.3,"low":73753.3,"close":73757.0},{"t":1773819540000,"open":73756.9,"high":73757.0,"low":73691.0,"close":73691.0},{"t":1773819600000,"open":73691.0,"high":73701.6,"low":73679.0,"close":73694.0},{"t":1773819660000,"open":73693.9,"high":73701.8,"low":73688.9,"close":73701.8},{"t":1773819720000,"open":73701.7,"high":73720.6,"low":73693.4,"close":73720.6},{"t":1773819780000,"open":73720.6,"high":73774.2,"low":73720.6,"close":73752.3},{"t":1773819840000,"open":73752.2,"high":73752.3,"low":73673.5,"close":73673.6},{"t":1773819900000,"open":73673.5,"high":73713.2,"low":73652.3,"close":73685.7},{"t":1773819960000,"open":73685.6,"high":73740.9,"low":73685.6,"close":73716.8},{"t":1773820020000,"open":73716.7,"high":73729.8,"low":73694.6,"close":73724.2},{"t":1773820080000,"open":73724.1,"high":73740.0,"low":73707.4,"close":73739.9},{"t":1773820140000,"open":73739.8,"high":73794.0,"low":73739.8,"close":73786.5},{"t":1773820200000,"open":73786.6,"high":73796.9,"low":73782.6,"close":73790.1},{"t":1773820260000,"open":73790.0,"high":73841.2,"low":73786.2,"close":73820.0},{"t":1773820320000,"open":73819.9,"high":73860.1,"low":73819.9,"close":73821.9},{"t":1773820380000,"open":73821.9,"high":73858.1,"low":73821.9,"close":73858.0},{"t":1773820440000,"open":73858.1,"high":73874.6,"low":73854.0,"close":73865.2},{"t":1773820500000,"open":73865.1,"high":73869.7,"low":73836.9,"close":73836.9},{"t":1773820560000,"open":73836.9,"high":73840.1,"low":73820.0,"close":73824.1},{"t":1773820620000,"open":73824.1,"high":73848.2,"low":73824.0,"close":73842.1},{"t":1773820680000,"open":73842.0,"high":73848.2,"low":73838.0,"close":73838.1},{"t":1773820740000,"open":73838.0,"high":73848.2,"low":73838.0,"close":73840.0},{"t":1773820800000,"open":73840.1,"high":73847.5,"low":73820.0,"close":73821.8},{"t":1773820860000,"open":73821.7,"high":73933.3,"low":73814.3,"close":73891.1},{"t":1773820920000,"open":73891.1,"high":73907.2,"low":73881.0,"close":73907.1},{"t":1773820980000,"open":73907.2,"high":73930.0,"low":73893.8,"close":73893.8},{"t":1773821040000,"open":73893.8,"high":73918.9,"low":73884.8,"close":73918.8},{"t":1773821100000,"open":73918.9,"high":73976.5,"low":73918.8,"close":73952.1},{"t":1773821160000,"open":73952.2,"high":73985.0,"low":73947.6,"close":73963.5},{"t":1773821220000,"open":73963.5,"high":73982.5,"low":73961.0,"close":73961.0},{"t":1773821280000,"open":73960.8,"high":73960.8,"low":73950.0,"close":73951.2},{"t":1773821340000,"open":73951.2,"high":73955.0,"low":73894.1,"close":73894.1},{"t":1773821400000,"open":73894.2,"high":73900.8,"low":73860.3,"close":73874.7},{"t":1773821460000,"open":73874.7,"high":73953.8,"low":73874.6,"close":73931.6},{"t":1773821520000,"open":73931.7,"high":73966.0,"low":73894.6,"close":73965.9},{"t":1773821580000,"open":73965.9,"high":73984.7,"low":73952.7,"close":73980.9},{"t":1773821640000,"open":73980.8,"high":73980.8,"low":73969.6,"close":73969.7},{"t":1773821700000,"open":73969.6,"high":74015.2,"low":73969.6,"close":74007.6},{"t":1773821760000,"open":74007.6,"high":74007.6,"low":73922.0,"close":73933.6},{"t":1773821820000,"open":73933.6,"high":73974.1,"low":73933.5,"close":73967.1},{"t":1773821880000,"open":73967.0,"high":74000.0,"low":73967.0,"close":73970.9},{"t":1773821940000,"open":73970.9,"high":73989.0,"low":73970.0,"close":73970.1},{"t":1773822000000,"open":73970.1,"high":74015.9,"low":73970.0,"close":74015.9},{"t":1773822060000,"open":74015.9,"high":74017.3,"low":73978.7,"close":73999.9},{"t":1773822120000,"open":73999.8,"high":74009.0,"low":73987.9,"close":73987.9},{"t":1773822180000,"open":73987.8,"high":74008.9,"low":73987.8,"close":73997.9},{"t":1773822240000,"open":73997.9,"high":74016.0,"low":73997.9,"close":74015.9},{"t":1773822300000,"open":74016.0,"high":74031.4,"low":73965.6,"close":73965.7},{"t":1773822360000,"open":73965.7,"high":73975.0,"low":73952.5,"close":73974.9},{"t":1773822420000,"open":73974.9,"high":74010.1,"low":73974.9,"close":74006.6},{"t":1773822480000,"open":74006.6,"high":74008.0,"low":73987.5,"close":73988.7},{"t":1773822540000,"open":73988.8,"high":74022.6,"low":73953.5,"close":73996.6},{"t":1773822600000,"open":73996.5,"high":73996.6,"low":73952.0,"close":73957.4},{"t":1773822660000,"open":73957.3,"high":73973.0,"low":73949.7,"close":73963.3},{"t":1773822720000,"open":73963.4,"high":73985.0,"low":73934.4,"close":73984.9},{"t":1773822780000,"open":73984.8,"high":74029.3,"low":73972.3,"close":73993.3},{"t":1773822840000,"open":73993.3,"high":74027.4,"low":73966.5,"close":74017.4},{"t":1773822900000,"open":74017.5,"high":74030.0,"low":73980.0,"close":73980.1},{"t":1773822960000,"open":73980.0,"high":74004.6,"low":73980.0,"close":73990.9},{"t":1773823020000,"open":73990.9,"high":73994.3,"low":73951.7,"close":73951.7},{"t":1773823080000,"open":73951.7,"high":73951.8,"low":73924.8,"close":73949.9},{"t":1773823140000,"open":73950.0,"high":74069.3,"low":73949.9,"close":74061.4},{"t":1773823200000,"open":74061.4,"high":74061.5,"low":74012.0,"close":74014.5},{"t":1773823260000,"open":74014.5,"high":74014.5,"low":73983.0,"close":73985.2},{"t":1773823320000,"open":73985.2,"high":73995.1,"low":73972.9,"close":73994.3},{"t":1773823380000,"open":73994.3,"high":74032.9,"low":73994.2,"close":74014.5},{"t":1773823440000,"open":74014.6,"high":74043.7,"low":74012.1,"close":74039.2},{"t":1773823500000,"open":74039.1,"high":74051.6,"low":74018.0,"close":74018.0},{"t":1773823560000,"open":74018.0,"high":74018.0,"low":73990.3,"close":74009.6},{"t":1773823620000,"open":74009.7,"high":74009.8,"low":73991.8,"close":74008.9},{"t":1773823680000,"open":74009.0,"high":74043.6,"low":74009.0,"close":74027.9},{"t":1773823740000,"open":74027.8,"high":74048.0,"low":74019.0,"close":74040.0},{"t":1773823800000,"open":74040.0,"high":74062.3,"low":74023.2,"close":74051.2},{"t":1773823860000,"open":74051.3,"high":74080.1,"low":74051.2,"close":74061.9},{"t":1773823920000,"open":74061.8,"high":74072.1,"low":74049.6,"close":74070.0},{"t":1773823980000,"open":74070.0,"high":74070.1,"low":74045.0,"close":74045.1},{"t":1773824040000,"open":74045.0,"high":74045.1,"low":73971.1,"close":73994.0},{"t":1773824100000,"open":73994.0,"high":74000.0,"low":73972.9,"close":73997.5},{"t":1773824160000,"open":73997.5,"high":74016.5,"low":73997.5,"close":74012.9},{"t":1773824220000,"open":74012.9,"high":74013.0,"low":74000.0,"close":74000.0},{"t":1773824280000,"open":74000.1,"high":74000.1,"low":73977.0,"close":73977.4},{"t":1773824340000,"open":73977.5,"high":74009.7,"low":73977.1,"close":74005.8},{"t":1773824400000,"open":74005.9,"high":74024.0,"low":74002.7,"close":74022.0},{"t":1773824460000,"open":74022.0,"high":74053.3,"low":74000.4,"close":74007.9},{"t":1773824520000,"open":74007.9,"high":74013.5,"low":73991.1,"close":74000.0},{"t":1773824580000,"open":74000.0,"high":74039.2,"low":73999.9,"close":74039.2},{"t":1773824640000,"open":74039.2,"high":74069.0,"low":74036.7,"close":74052.2},{"t":1773824700000,"open":74052.2,"high":74052.2,"low":74042.5,"close":74050.0},{"t":1773824760000,"open":74050.0,"high":74070.0,"low":74048.6,"close":74052.4},{"t":1773824820000,"open":74052.4,"high":74087.7,"low":74052.3,"close":74073.8},{"t":1773824880000,"open":74073.9,"high":74092.8,"low":74069.3,"close":74086.3},{"t":1773824940000,"open":74086.4,"high":74115.6,"low":74080.2,"close":74098.3},{"t":1773825000000,"open":74098.3,"high":74098.3,"low":74075.0,"close":74097.3},{"t":1773825060000,"open":74097.3,"high":74111.2,"low":74086.9,"close":74106.5},{"t":1773825120000,"open":74106.5,"high":74152.5,"low":74106.5,"close":74122.2},{"t":1773825180000,"open":74122.2,"high":74130.0,"low":74119.2,"close":74120.8},{"t":1773825240000,"open":74120.7,"high":74144.0,"low":74120.7,"close":74122.6},{"t":1773825300000,"open":74122.6,"high":74125.8,"low":74097.0,"close":74122.0},{"t":1773825360000,"open":74122.0,"high":74138.1,"low":74121.9,"close":74122.6},{"t":1773825420000,"open":74122.7,"high":74122.7,"low":74090.7,"close":74090.7},{"t":1773825480000,"open":74090.7,"high":74132.3,"low":74090.7,"close":74122.8},{"t":1773825540000,"open":74122.7,"high":74150.0,"low":74122.7,"close":74145.7},{"t":1773825600000,"open":74145.6,"high":74145.6,"low":74122.5,"close":74129.9},{"t":1773825660000,"open":74130.0,"high":74147.9,"low":74129.8,"close":74147.8},{"t":1773825720000,"open":74147.9,"high":74184.5,"low":74147.9,"close":74153.3},{"t":1773825780000,"open":74153.3,"high":74153.4,"low":74116.6,"close":74116.7},{"t":1773825840000,"open":74116.6,"high":74116.6,"low":74087.5,"close":74087.9},{"t":1773825900000,"open":74088.0,"high":74100.0,"low":74071.9,"close":74100.0},{"t":1773825960000,"open":74099.9,"high":74100.7,"low":74096.9,"close":74100.7},{"t":1773826020000,"open":74100.6,"high":74114.5,"low":74100.6,"close":74113.5},{"t":1773826080000,"open":74113.6,"high":74113.6,"low":74091.7,"close":74100.9},{"t":1773826140000,"open":74100.9,"high":74113.5,"low":74098.1,"close":74113.4},{"t":1773826200000,"open":74113.4,"high":74133.9,"low":74093.4,"close":74133.9},{"t":1773826260000,"open":74133.8,"high":74150.0,"low":74121.6,"close":74150.0},{"t":1773826320000,"open":74150.0,"high":74158.4,"low":74141.8,"close":74141.8},{"t":1773826380000,"open":74141.8,"high":74144.5,"low":74129.9,"close":74144.5},{"t":1773826440000,"open":74144.5,"high":74158.4,"low":74144.4,"close":74151.0},{"t":1773826500000,"open":74151.0,"high":74151.0,"low":74114.3,"close":74114.5},{"t":1773826560000,"open":74114.4,"high":74177.9,"low":74114.4,"close":74177.9},{"t":1773826620000,"open":74177.9,"high":74215.0,"low":74177.8,"close":74182.1},{"t":1773826680000,"open":74182.2,"high":74211.0,"low":74182.0,"close":74196.5},{"t":1773826740000,"open":74196.5,"high":74199.0,"low":74188.9,"close":74193.8},{"t":1773826800000,"open":74193.8,"high":74246.2,"low":74193.8,"close":74226.2},{"t":1773826860000,"open":74226.1,"high":74227.9,"low":74198.4,"close":74217.7},{"t":1773826920000,"open":74217.7,"high":74233.9,"low":74209.1,"close":74222.3},{"t":1773826980000,"open":74222.4,"high":74222.4,"low":74195.2,"close":74203.6},{"t":1773827040000,"open":74203.6,"high":74222.3,"low":74200.0,"close":74204.0},{"t":1773827100000,"open":74203.9,"high":74237.1,"low":74200.0,"close":74236.4},{"t":1773827160000,"open":74236.3,"high":74236.4,"low":74192.0,"close":74195.9},{"t":1773827220000,"open":74196.0,"high":74200.0,"low":74181.4,"close":74188.4},{"t":1773827280000,"open":74188.4,"high":74188.5,"low":74160.0,"close":74184.5},{"t":1773827340000,"open":74184.5,"high":74184.6,"low":74158.1,"close":74170.4},{"t":1773827400000,"open":74170.4,"high":74172.7,"low":74162.3,"close":74166.3},{"t":1773827460000,"open":74166.3,"high":74166.4,"low":74088.6,"close":74097.6},{"t":1773827520000,"open":74097.5,"high":74120.0,"low":74084.6,"close":74091.2},{"t":1773827580000,"open":74091.2,"high":74096.3,"low":74087.2,"close":74093.9},{"t":1773827640000,"open":74093.8,"high":74093.8,"low":74071.1,"close":74081.1},{"t":1773827700000,"open":74081.1,"high":74126.0,"low":74081.0,"close":74102.3},{"t":1773827760000,"open":74102.3,"high":74111.1,"low":74077.8,"close":74078.2},{"t":1773827820000,"open":74078.2,"high":74103.0,"low":74078.2,"close":74103.0},{"t":1773827880000,"open":74102.9,"high":74108.2,"low":74101.4,"close":74105.8},{"t":1773827940000,"open":74105.8,"high":74142.4,"low":74105.7,"close":74136.0},{"t":1773828000000,"open":74136.0,"high":74153.7,"low":74135.9,"close":74150.6},{"t":1773828060000,"open":74150.5,"high":74166.8,"low":74136.3,"close":74142.2},{"t":1773828120000,"open":74142.2,"high":74142.2,"low":74113.7,"close":74123.6},{"t":1773828180000,"open":74123.7,"high":74139.9,"low":74123.6,"close":74125.9},{"t":1773828240000,"open":74125.8,"high":74125.8,"low":74086.0,"close":74087.0},{"t":1773828300000,"open":74087.0,"high":74087.2,"low":74061.9,"close":74067.6},{"t":1773828360000,"open":74067.6,"high":74069.6,"low":74051.9,"close":74054.1},{"t":1773828420000,"open":74054.2,"high":74079.0,"low":74054.1,"close":74066.9},{"t":1773828480000,"open":74066.8,"high":74085.9,"low":74066.8,"close":74085.8},{"t":1773828540000,"open":74085.8,"high":74106.9,"low":74085.8,"close":74103.9},{"t":1773828600000,"open":74103.9,"high":74170.8,"low":74103.9,"close":74170.8},{"t":1773828660000,"open":74170.7,"high":74200.0,"low":74170.7,"close":74189.2},{"t":1773828720000,"open":74189.3,"high":74220.0,"low":74189.3,"close":74220.0},{"t":1773828780000,"open":74219.9,"high":74220.0,"low":74196.6,"close":74202.8},{"t":1773828840000,"open":74202.8,"high":74218.5,"low":74202.8,"close":74204.9},{"t":1773828900000,"open":74205.0,"high":74205.0,"low":74185.3,"close":74196.6},{"t":1773828960000,"open":74196.7,"high":74198.9,"low":74176.0,"close":74176.1},{"t":1773829020000,"open":74176.1,"high":74185.5,"low":74176.0,"close":74183.7},{"t":1773829080000,"open":74183.6,"high":74185.5,"low":74161.2,"close":74185.4},{"t":1773829140000,"open":74185.5,"high":74198.3,"low":74168.1,"close":74168.1},{"t":1773829200000,"open":74168.0,"high":74171.5,"low":74152.9,"close":74163.3},{"t":1773829260000,"open":74163.3,"high":74164.5,"low":74156.2,"close":74162.7},{"t":1773829320000,"open":74162.8,"high":74162.8,"low":74135.0,"close":74135.6},{"t":1773829380000,"open":74135.6,"high":74148.5,"low":74132.6,"close":74132.6},{"t":1773829440000,"open":74132.6,"high":74148.5,"low":74128.1,"close":74129.6},{"t":1773829500000,"open":74129.5,"high":74162.7,"low":74129.5,"close":74162.7},{"t":1773829560000,"open":74162.7,"high":74162.8,"low":74152.3,"close":74152.4},{"t":1773829620000,"open":74152.3,"high":74152.4,"low":74128.0,"close":74134.1},{"t":1773829680000,"open":74134.1,"high":74170.4,"low":74134.1,"close":74153.5},{"t":1773829740000,"open":74153.5,"high":74153.5,"low":74135.0,"close":74135.1},{"t":1773829800000,"open":74135.0,"high":74152.6,"low":74127.1,"close":74152.5},{"t":1773829860000,"open":74152.6,"high":74166.7,"low":74118.6,"close":74118.6},{"t":1773829920000,"open":74118.6,"high":74118.7,"low":74069.6,"close":74090.4},{"t":1773829980000,"open":74090.4,"high":74107.6,"low":74090.3,"close":74090.4},{"t":1773830040000,"open":74090.4,"high":74090.4,"low":74036.0,"close":74051.7},{"t":1773830100000,"open":74051.7,"high":74054.4,"low":73938.4,"close":73968.2},{"t":1773830160000,"open":73968.2,"high":73997.6,"low":73940.2,"close":73989.8},{"t":1773830220000,"open":73989.8,"high":74000.0,"low":73966.3,"close":73966.3},{"t":1773830280000,"open":73966.3,"high":73966.4,"low":73939.9,"close":73941.6},{"t":1773830340000,"open":73941.7,"high":73947.9,"low":73941.6,"close":73947.8},{"t":1773830400000,"open":73947.9,"high":73966.3,"low":73925.0,"close":73949.4},{"t":1773830460000,"open":73949.4,"high":73990.0,"low":73949.3,"close":73955.0},{"t":1773830520000,"open":73955.1,"high":73955.1,"low":73866.1,"close":73891.1},{"t":1773830580000,"open":73891.1,"high":73893.7,"low":73842.1,"close":73843.2},{"t":1773830640000,"open":73843.2,"high":73843.3,"low":73820.0,"close":73837.6},{"t":1773830700000,"open":73837.7,"high":73837.7,"low":73761.5,"close":73786.8},{"t":1773830760000,"open":73786.7,"high":73843.7,"low":73786.7,"close":73835.9},{"t":1773830820000,"open":73835.8,"high":73871.2,"low":73793.3,"close":73826.9},{"t":1773830880000,"open":73826.8,"high":73849.1,"low":73826.8,"close":73849.1},{"t":1773830940000,"open":73849.0,"high":73896.9,"low":73849.0,"close":73895.0},{"t":1773831000000,"open":73895.0,"high":73907.0,"low":73877.3,"close":73892.5},{"t":1773831060000,"open":73892.4,"high":73892.5,"low":73880.7,"close":73883.9},{"t":1773831120000,"open":73884.0,"high":73884.0,"low":73870.2,"close":73873.4},{"t":1773831180000,"open":73873.4,"high":73878.5,"low":73850.0,"close":73868.2},{"t":1773831240000,"open":73868.3,"high":73868.7,"low":73840.9,"close":73866.7},{"t":1773831300000,"open":73866.7,"high":73866.9,"low":73850.0,"close":73850.0},{"t":1773831360000,"open":73850.0,"high":73867.4,"low":73841.2,"close":73867.3},{"t":1773831420000,"open":73867.3,"high":73877.0,"low":73850.8,"close":73850.9},{"t":1773831480000,"open":73850.8,"high":73896.2,"low":73850.0,"close":73892.2},{"t":1773831540000,"open":73892.2,"high":73897.6,"low":73888.0,"close":73895.0},{"t":1773831600000,"open":73895.0,"high":73895.0,"low":73872.9,"close":73875.9},{"t":1773831660000,"open":73875.9,"high":73897.1,"low":73864.3,"close":73889.2},{"t":1773831720000,"open":73889.1,"high":73900.0,"low":73818.1,"close":73818.1},{"t":1773831780000,"open":73818.1,"high":73853.6,"low":73750.0,"close":73827.1},{"t":1773831840000,"open":73827.0,"high":73827.1,"low":73761.0,"close":73790.0},{"t":1773831900000,"open":73790.1,"high":73790.1,"low":73761.0,"close":73778.5},{"t":1773831960000,"open":73778.5,"high":73778.6,"low":73680.5,"close":73715.2},{"t":1773832020000,"open":73715.1,"high":73770.4,"low":73682.0,"close":73770.4},{"t":1773832080000,"open":73770.4,"high":73833.7,"low":73770.4,"close":73821.6},{"t":1773832140000,"open":73821.5,"high":73887.9,"low":73821.5,"close":73887.9},{"t":1773832200000,"open":73887.8,"high":74034.8,"low":73887.8,"close":73924.9},{"t":1773832260000,"open":73924.8,"high":73944.3,"low":73900.0,"close":73930.0},{"t":1773832320000,"open":73930.0,"high":73930.1,"low":73909.4,"close":73917.7},{"t":1773832380000,"open":73917.6,"high":73934.0,"low":73896.7,"close":73911.1},{"t":1773832440000,"open":73911.1,"high":73911.1,"low":73881.7,"close":73910.2},{"t":1773832500000,"open":73910.2,"high":73944.0,"low":73901.9,"close":73935.4},{"t":1773832560000,"open":73935.3,"high":73957.5,"low":73935.3,"close":73945.8},{"t":1773832620000,"open":73946.0,"high":73972.6,"low":73936.9,"close":73948.6},{"t":1773832680000,"open":73948.7,"high":73954.2,"low":73920.3,"close":73925.7},{"t":1773832740000,"open":73925.7,"high":73944.0,"low":73914.2,"close":73940.8},{"t":1773832800000,"open":73940.7,"high":73940.7,"low":73924.1,"close":73930.9},{"t":1773832860000,"open":73930.9,"high":73953.5,"low":73927.5,"close":73950.0},{"t":1773832920000,"open":73949.9,"high":73950.0,"low":73934.4,"close":73939.8},{"t":1773832980000,"open":73939.7,"high":73939.7,"low":73906.2,"close":73917.1},{"t":1773833040000,"open":73917.2,"high":73918.0,"low":73868.4,"close":73877.2},{"t":1773833100000,"open":73877.3,"high":73881.6,"low":73792.1,"close":73814.6},{"t":1773833160000,"open":73814.7,"high":73826.8,"low":73716.1,"close":73716.1},{"t":1773833220000,"open":73716.1,"high":73747.3,"low":73688.8,"close":73731.1},{"t":1773833280000,"open":73731.1,"high":73771.8,"low":73695.0,"close":73731.6},{"t":1773833340000,"open":73731.6,"high":73732.2,"low":73499.3,"close":73555.9},{"t":1773833400000,"open":73555.9,"high":73560.5,"low":73143.4,"close":73159.5},{"t":1773833460000,"open":73159.5,"high":73273.5,"low":73005.0,"close":73064.5},{"t":1773833520000,"open":73064.6,"high":73208.6,"low":73052.5,"close":73194.9},{"t":1773833580000,"open":73194.9,"high":73239.0,"low":73150.0,"close":73234.6},{"t":1773833640000,"open":73234.8,"high":73248.5,"low":73112.0,"close":73153.2},{"t":1773833700000,"open":73153.2,"high":73163.8,"low":73050.1,"close":73068.3},{"t":1773833760000,"open":73068.3,"high":73099.0,"low":72916.1,"close":73002.0},{"t":1773833820000,"open":73002.1,"high":73012.8,"low":72732.9,"close":72811.4},{"t":1773833880000,"open":72811.3,"high":72910.5,"low":72811.3,"close":72871.9},{"t":1773833940000,"open":72871.9,"high":72925.9,"low":72750.0,"close":72808.1},{"t":1773834000000,"open":72808.1,"high":72981.8,"low":72731.6,"close":72953.6},{"t":1773834060000,"open":72953.6,"high":73044.0,"low":72949.6,"close":73028.8},{"t":1773834120000,"open":73028.8,"high":73028.8,"low":72955.8,"close":72977.1},{"t":1773834180000,"open":72977.1,"high":73051.3,"low":72974.2,"close":73049.1},{"t":1773834240000,"open":73049.0,"high":73088.5,"low":72955.0,"close":73065.7},{"t":1773834300000,"open":73065.8,"high":73110.5,"low":73010.3,"close":73010.3},{"t":1773834360000,"open":73010.3,"high":73029.6,"low":72974.6,"close":72994.1},{"t":1773834420000,"open":72994.2,"high":73001.4,"low":72954.9,"close":72982.8},{"t":1773834480000,"open":72982.7,"high":73036.5,"low":72950.0,"close":73036.4},{"t":1773834540000,"open":73036.4,"high":73038.9,"low":72935.9,"close":72971.4},{"t":1773834600000,"open":72971.4,"high":73044.0,"low":72971.4,"close":73021.2},{"t":1773834660000,"open":73021.2,"high":73103.3,"low":73021.2,"close":73090.3},{"t":1773834720000,"open":73090.2,"high":73093.5,"low":72971.4,"close":72971.4},{"t":1773834780000,"open":72971.4,"high":73002.1,"low":72940.0,"close":72997.2},{"t":1773834840000,"open":72997.1,"high":73003.8,"low":72940.0,"close":72972.0},{"t":1773834900000,"open":72972.0,"high":73030.9,"low":72930.0,"close":72930.1},{"t":1773834960000,"open":72930.1,"high":72942.6,"low":72881.6,"close":72926.7},{"t":1773835020000,"open":72926.7,"high":72970.6,"low":72914.0,"close":72927.0},{"t":1773835080000,"open":72927.1,"high":72927.1,"low":72842.2,"close":72892.9},{"t":1773835140000,"open":72892.8,"high":72920.0,"low":72886.8,"close":72906.4},{"t":1773835200000,"open":72906.4,"high":72929.4,"low":72823.8,"close":72925.4},{"t":1773835260000,"open":72925.4,"high":72947.4,"low":72831.0,"close":72876.6},{"t":1773835320000,"open":72876.6,"high":72900.0,"low":72806.0,"close":72825.6},{"t":1773835380000,"open":72825.7,"high":72870.0,"low":72788.8,"close":72849.9},{"t":1773835440000,"open":72849.9,"high":72894.6,"low":72820.0,"close":72893.8},{"t":1773835500000,"open":72893.8,"high":72905.8,"low":72806.7,"close":72853.3},{"t":1773835560000,"open":72853.3,"high":72904.0,"low":72805.9,"close":72822.6},{"t":1773835620000,"open":72822.6,"high":72850.0,"low":72788.4,"close":72812.8},{"t":1773835680000,"open":72812.8,"high":72825.9,"low":72660.1,"close":72714.4},{"t":1773835740000,"open":72714.5,"high":72742.4,"low":72660.1,"close":72742.4},{"t":1773835800000,"open":72742.4,"high":72742.4,"low":72613.5,"close":72694.5},{"t":1773835860000,"open":72694.6,"high":72768.9,"low":72677.3,"close":72698.0},{"t":1773835920000,"open":72698.0,"high":72728.5,"low":72642.4,"close":72675.4},{"t":1773835980000,"open":72675.5,"high":72706.0,"low":72665.3,"close":72680.7},{"t":1773836040000,"open":72680.8,"high":72728.3,"low":72673.5,"close":72718.2},{"t":1773836100000,"open":72718.2,"high":72820.0,"low":72714.9,"close":72715.0},{"t":1773836160000,"open":72715.0,"high":72772.0,"low":72680.0,"close":72697.4},{"t":1773836220000,"open":72697.5,"high":72774.8,"low":72655.0,"close":72774.8},{"t":1773836280000,"open":72774.9,"high":72799.4,"low":72732.9,"close":72743.0},{"t":1773836340000,"open":72743.0,"high":72743.0,"low":72681.4,"close":72714.5},{"t":1773836400000,"open":72714.4,"high":72750.0,"low":72711.2,"close":72736.7},{"t":1773836460000,"open":72736.6,"high":72743.6,"low":72700.0,"close":72715.5},{"t":1773836520000,"open":72715.4,"high":72791.1,"low":72715.3,"close":72717.4},{"t":1773836580000,"open":72717.5,"high":72800.0,"low":72658.8,"close":72779.1},{"t":1773836640000,"open":72779.1,"high":72793.9,"low":72728.0,"close":72777.7},{"t":1773836700000,"open":72777.7,"high":72832.8,"low":72777.7,"close":72799.9},{"t":1773836760000,"open":72799.8,"high":72851.3,"low":72747.3,"close":72834.6},{"t":1773836820000,"open":72834.7,"high":72834.7,"low":72770.0,"close":72778.9},{"t":1773836880000,"open":72778.8,"high":72823.0,"low":72768.6,"close":72822.9},{"t":1773836940000,"open":72823.0,"high":72839.8,"low":72770.5,"close":72782.2},{"t":1773837000000,"open":72782.2,"high":72782.2,"low":72475.0,"close":72500.0},{"t":1773837060000,"open":72499.6,"high":72540.2,"low":72431.6,"close":72464.0},{"t":1773837120000,"open":72464.0,"high":72465.5,"low":72333.0,"close":72378.9},{"t":1773837180000,"open":72378.9,"high":72421.9,"low":72250.0,"close":72307.4}]