[{"t":1779943500000,"open":149.18,"high":149.18,"low":148.93,"close":148.98},{"t":1779943560000,"open":148.99,"high":149.04,"low":148.98,"close":149.0},{"t":1779943620000,"open":149.02,"high":149.17,"low":149.01,"close":149.09},{"t":1779943680000,"open":149.1,"high":149.11,"low":149.05,"close":149.07},{"t":1779943740000,"open":149.06,"high":149.11,"low":149.05,"close":149.05},{"t":1779943800000,"open":149.05,"high":149.06,"low":148.96,"close":148.96},{"t":1779943860000,"open":148.95,"high":149.1,"low":148.88,"close":149.09},{"t":1779943920000,"open":149.1,"high":149.1,"low":148.95,"close":148.99},{"t":1779943980000,"open":148.98,"high":149.09,"low":148.98,"close":149.07},{"t":1779944040000,"open":149.08,"high":149.12,"low":149.07,"close":149.07},{"t":1779944100000,"open":149.07,"high":149.18,"low":149.06,"close":149.18},{"t":1779944160000,"open":149.17,"high":149.17,"low":149.12,"close":149.12},{"t":1779944220000,"open":149.11,"high":149.13,"low":149.06,"close":149.06},{"t":1779944280000,"open":149.06,"high":149.16,"low":149.04,"close":149.12},{"t":1779944340000,"open":149.12,"high":149.12,"low":149.08,"close":149.11},{"t":1779944400000,"open":149.09,"high":149.1,"low":148.93,"close":149.02},{"t":1779944460000,"open":149.0,"high":149.03,"low":148.91,"close":148.95},{"t":1779944520000,"open":148.97,"high":149.0,"low":148.97,"close":148.99},{"t":1779944580000,"open":148.98,"high":149.05,"low":148.9,"close":149.05},{"t":1779944640000,"open":149.04,"high":149.1,"low":148.95,"close":148.95},{"t":1779944700000,"open":148.97,"high":148.97,"low":148.85,"close":148.86},{"t":1779944760000,"open":148.87,"high":148.89,"low":148.5,"close":148.52},{"t":1779944820000,"open":148.52,"high":148.7,"low":148.52,"close":148.58},{"t":1779944880000,"open":148.59,"high":148.66,"low":148.53,"close":148.66},{"t":1779944940000,"open":148.68,"high":148.7,"low":148.54,"close":148.59},{"t":1779945000000,"open":148.59,"high":148.61,"low":148.54,"close":148.6},{"t":1779945060000,"open":148.59,"high":148.68,"low":148.56,"close":148.6},{"t":1779945120000,"open":148.62,"high":148.7,"low":148.62,"close":148.68},{"t":1779945180000,"open":148.68,"high":148.79,"low":148.59,"close":148.59},{"t":1779945240000,"open":148.59,"high":148.62,"low":148.48,"close":148.62},{"t":1779945300000,"open":148.64,"high":148.7,"low":148.62,"close":148.62},{"t":1779945360000,"open":148.62,"high":148.67,"low":148.57,"close":148.63},{"t":1779945420000,"open":148.64,"high":148.72,"low":148.56,"close":148.57},{"t":1779945480000,"open":148.58,"high":148.61,"low":148.46,"close":148.57},{"t":1779945540000,"open":148.55,"high":148.56,"low":148.42,"close":148.53},{"t":1779945600000,"open":148.53,"high":148.56,"low":148.45,"close":148.47},{"t":1779945660000,"open":148.46,"high":148.51,"low":148.41,"close":148.41},{"t":1779945720000,"open":148.41,"high":148.55,"low":148.39,"close":148.49},{"t":1779945780000,"open":148.48,"high":148.48,"low":148.34,"close":148.42},{"t":1779945840000,"open":148.42,"high":148.62,"low":148.42,"close":148.59},{"t":1779945900000,"open":148.6,"high":148.62,"low":148.47,"close":148.56},{"t":1779945960000,"open":148.58,"high":148.66,"low":148.58,"close":148.63},{"t":1779946020000,"open":148.65,"high":148.66,"low":148.55,"close":148.59},{"t":1779946080000,"open":148.59,"high":148.72,"low":148.58,"close":148.64},{"t":1779946140000,"open":148.63,"high":148.63,"low":148.59,"close":148.6},{"t":1779946200000,"open":148.63,"high":148.9,"low":148.6,"close":148.9},{"t":1779946260000,"open":148.91,"high":149.0,"low":148.88,"close":148.96},{"t":1779946320000,"open":148.97,"high":149.01,"low":148.76,"close":148.89},{"t":1779946380000,"open":148.9,"high":148.98,"low":148.73,"close":148.84},{"t":1779946440000,"open":148.85,"high":149.03,"low":148.85,"close":149.01},{"t":1779946500000,"open":148.98,"high":148.98,"low":148.81,"close":148.81},{"t":1779946560000,"open":148.84,"high":148.88,"low":148.75,"close":148.88},{"t":1779946620000,"open":148.88,"high":148.93,"low":148.85,"close":148.88},{"t":1779946680000,"open":148.89,"high":148.98,"low":148.88,"close":148.9},{"t":1779946740000,"open":148.88,"high":149.02,"low":148.88,"close":149.01},{"t":1779946800000,"open":149.03,"high":149.07,"low":149.01,"close":149.04},{"t":1779946860000,"open":149.04,"high":149.07,"low":149.02,"close":149.02},{"t":1779946920000,"open":149.03,"high":149.05,"low":148.93,"close":148.93},{"t":1779946980000,"open":148.93,"high":149.09,"low":148.9,"close":148.9},{"t":1779947040000,"open":148.91,"high":148.99,"low":148.88,"close":148.99},{"t":1779947100000,"open":149.0,"high":149.09,"low":148.99,"close":148.99},{"t":1779947160000,"open":148.99,"high":149.01,"low":148.92,"close":148.95},{"t":1779947220000,"open":148.95,"high":149.01,"low":148.91,"close":148.93},{"t":1779947280000,"open":148.91,"high":148.91,"low":148.75,"close":148.79},{"t":1779947340000,"open":148.8,"high":148.94,"low":148.72,"close":148.94},{"t":1779947400000,"open":148.94,"high":148.96,"low":148.89,"close":148.91},{"t":1779947460000,"open":148.91,"high":148.97,"low":148.91,"close":148.97},{"t":1779947520000,"open":148.98,"high":149.0,"low":148.96,"close":148.96},{"t":1779947580000,"open":148.97,"high":149.01,"low":148.96,"close":149.0},{"t":1779947640000,"open":149.01,"high":149.06,"low":148.98,"close":149.03},{"t":1779947700000,"open":149.03,"high":149.42,"low":149.02,"close":149.04},{"t":1779947760000,"open":149.08,"high":149.14,"low":149.07,"close":149.12},{"t":1779947820000,"open":149.13,"high":149.13,"low":149.09,"close":149.11},{"t":1779947880000,"open":149.1,"high":149.1,"low":148.98,"close":149.0},{"t":1779947940000,"open":148.98,"high":149.03,"low":148.98,"close":149.03},{"t":1779948000000,"open":149.01,"high":149.01,"low":148.96,"close":149.01},{"t":1779948060000,"open":148.99,"high":149.13,"low":148.99,"close":149.03},{"t":1779948120000,"open":149.03,"high":149.09,"low":149.0,"close":149.07},{"t":1779948180000,"open":149.07,"high":149.1,"low":149.03,"close":149.05},{"t":1779948240000,"open":149.07,"high":149.09,"low":149.04,"close":149.09},{"t":1779948300000,"open":149.08,"high":149.08,"low":149.04,"close":149.08},{"t":1779948360000,"open":149.08,"high":149.08,"low":148.92,"close":148.92},{"t":1779948420000,"open":148.92,"high":149.04,"low":148.9,"close":148.96},{"t":1779948480000,"open":148.97,"high":148.99,"low":148.88,"close":148.92},{"t":1779948540000,"open":148.91,"high":148.97,"low":148.88,"close":148.96},{"t":1779948600000,"open":148.93,"high":149.01,"low":148.87,"close":148.92},{"t":1779948660000,"open":148.94,"high":148.99,"low":148.94,"close":148.95},{"t":1779948720000,"open":148.94,"high":148.98,"low":148.91,"close":148.91},{"t":1779948780000,"open":148.91,"high":149.01,"low":148.9,"close":148.94},{"t":1779948840000,"open":148.95,"high":149.04,"low":148.95,"close":149.04},{"t":1779948900000,"open":149.05,"high":149.11,"low":149.04,"close":149.1},{"t":1779948960000,"open":149.1,"high":149.14,"low":149.06,"close":149.1},{"t":1779949020000,"open":149.11,"high":149.14,"low":149.0,"close":149.08},{"t":1779949080000,"open":149.09,"high":149.14,"low":149.05,"close":149.12},{"t":1779949140000,"open":149.14,"high":149.15,"low":149.08,"close":149.09},{"t":1779949200000,"open":149.1,"high":149.19,"low":149.1,"close":149.18},{"t":1779949260000,"open":149.18,"high":149.21,"low":149.14,"close":149.17},{"t":1779949320000,"open":149.17,"high":149.21,"low":149.12,"close":149.16},{"t":1779949380000,"open":149.15,"high":149.15,"low":148.92,"close":148.95},{"t":1779949440000,"open":148.94,"high":149.01,"low":148.93,"close":148.99},{"t":1779949500000,"open":148.96,"high":148.96,"low":148.9,"close":148.92},{"t":1779949560000,"open":148.92,"high":148.97,"low":148.92,"close":148.97},{"t":1779949620000,"open":148.95,"high":148.98,"low":148.83,"close":148.94},{"t":1779949680000,"open":148.93,"high":148.97,"low":148.87,"close":148.97},{"t":1779949740000,"open":148.98,"high":149.02,"low":148.97,"close":148.98},{"t":1779949800000,"open":148.99,"high":149.01,"low":148.95,"close":148.97},{"t":1779949860000,"open":148.96,"high":148.98,"low":148.88,"close":148.88},{"t":1779949920000,"open":148.87,"high":148.89,"low":148.85,"close":148.87},{"t":1779949980000,"open":148.86,"high":148.86,"low":148.69,"close":148.7},{"t":1779950040000,"open":148.7,"high":148.71,"low":148.59,"close":148.65},{"t":1779950100000,"open":148.64,"high":148.64,"low":148.51,"close":148.51},{"t":1779950160000,"open":148.51,"high":148.52,"low":148.33,"close":148.35},{"t":1779950220000,"open":148.36,"high":148.54,"low":148.36,"close":148.54},{"t":1779950280000,"open":148.53,"high":148.57,"low":148.51,"close":148.54},{"t":1779950340000,"open":148.54,"high":148.54,"low":148.49,"close":148.51},{"t":1779950400000,"open":148.51,"high":148.51,"low":148.46,"close":148.47},{"t":1779950460000,"open":148.48,"high":148.48,"low":148.32,"close":148.4},{"t":1779950520000,"open":148.4,"high":148.47,"low":148.37,"close":148.38},{"t":1779950580000,"open":148.4,"high":148.48,"low":148.37,"close":148.48},{"t":1779950640000,"open":148.48,"high":148.66,"low":148.48,"close":148.66},{"t":1779950700000,"open":148.67,"high":149.27,"low":148.67,"close":149.2},{"t":1779950760000,"open":149.22,"high":149.23,"low":149.15,"close":149.21},{"t":1779950820000,"open":149.17,"high":149.33,"low":149.12,"close":149.31},{"t":1779950880000,"open":149.29,"high":149.42,"low":149.28,"close":149.32},{"t":1779950940000,"open":149.3,"high":149.32,"low":149.2,"close":149.21},{"t":1779951000000,"open":149.23,"high":149.23,"low":149.07,"close":149.07},{"t":1779951060000,"open":149.11,"high":149.11,"low":149.06,"close":149.06},{"t":1779951120000,"open":149.05,"high":149.21,"low":149.05,"close":149.21},{"t":1779951180000,"open":149.22,"high":149.3,"low":149.22,"close":149.29},{"t":1779951240000,"open":149.3,"high":149.33,"low":149.09,"close":149.18},{"t":1779951300000,"open":149.17,"high":149.25,"low":149.17,"close":149.19},{"t":1779951360000,"open":149.18,"high":149.27,"low":149.17,"close":149.17},{"t":1779951420000,"open":149.17,"high":149.21,"low":149.17,"close":149.21},{"t":1779951480000,"open":149.2,"high":149.33,"low":149.2,"close":149.33},{"t":1779951540000,"open":149.33,"high":149.5,"low":149.33,"close":149.46},{"t":1779951600000,"open":149.47,"high":149.61,"low":149.46,"close":149.6},{"t":1779951660000,"open":149.6,"high":149.6,"low":149.5,"close":149.52},{"t":1779951720000,"open":149.54,"high":149.54,"low":149.46,"close":149.46},{"t":1779951780000,"open":149.46,"high":149.48,"low":149.41,"close":149.42},{"t":1779951840000,"open":149.42,"high":149.48,"low":149.41,"close":149.48},{"t":1779951900000,"open":149.48,"high":149.49,"low":149.39,"close":149.39},{"t":1779951960000,"open":149.41,"high":149.54,"low":149.41,"close":149.54},{"t":1779952020000,"open":149.54,"high":149.62,"low":149.54,"close":149.61},{"t":1779952080000,"open":149.61,"high":149.66,"low":149.56,"close":149.65},{"t":1779952140000,"open":149.66,"high":149.71,"low":149.66,"close":149.71},{"t":1779952200000,"open":149.72,"high":149.73,"low":149.46,"close":149.46},{"t":1779952260000,"open":149.47,"high":149.74,"low":149.47,"close":149.71},{"t":1779952320000,"open":149.7,"high":149.71,"low":149.61,"close":149.65},{"t":1779952380000,"open":149.65,"high":149.68,"low":149.6,"close":149.68},{"t":1779952440000,"open":149.69,"high":149.78,"low":149.69,"close":149.76},{"t":1779952500000,"open":149.78,"high":149.79,"low":149.74,"close":149.77},{"t":1779952560000,"open":149.74,"high":149.82,"low":149.72,"close":149.81},{"t":1779952620000,"open":149.81,"high":149.81,"low":149.76,"close":149.77},{"t":1779952680000,"open":149.78,"high":149.87,"low":149.78,"close":149.87},{"t":1779952740000,"open":149.88,"high":149.88,"low":149.87,"close":149.87},{"t":1779952800000,"open":149.85,"high":149.97,"low":149.85,"close":149.92},{"t":1779952860000,"open":149.93,"high":149.93,"low":149.83,"close":149.86},{"t":1779952920000,"open":149.86,"high":149.86,"low":149.78,"close":149.84},{"t":1779952980000,"open":149.82,"high":149.87,"low":149.81,"close":149.87},{"t":1779953040000,"open":149.86,"high":150.12,"low":149.85,"close":150.07},{"t":1779953100000,"open":150.07,"high":150.14,"low":150.05,"close":150.06},{"t":1779953160000,"open":150.06,"high":150.06,"low":149.95,"close":149.95},{"t":1779953220000,"open":149.95,"high":150.03,"low":149.92,"close":150.03},{"t":1779953280000,"open":150.01,"high":150.03,"low":149.98,"close":149.98},{"t":1779953340000,"open":149.97,"high":150.01,"low":149.91,"close":150.0},{"t":1779953400000,"open":150.01,"high":150.1,"low":150.01,"close":150.1},{"t":1779953460000,"open":150.08,"high":150.19,"low":150.05,"close":150.05},{"t":1779953520000,"open":150.05,"high":150.16,"low":150.02,"close":150.13},{"t":1779953580000,"open":150.13,"high":150.25,"low":150.11,"close":150.25},{"t":1779953640000,"open":150.26,"high":150.35,"low":150.23,"close":150.29},{"t":1779953700000,"open":150.3,"high":150.35,"low":150.26,"close":150.34},{"t":1779953760000,"open":150.35,"high":150.46,"low":150.27,"close":150.46},{"t":1779953820000,"open":150.46,"high":150.56,"low":150.41,"close":150.47},{"t":1779953880000,"open":150.47,"high":150.54,"low":150.43,"close":150.51},{"t":1779953940000,"open":150.5,"high":150.52,"low":150.42,"close":150.42},{"t":1779954000000,"open":150.42,"high":150.48,"low":150.33,"close":150.48},{"t":1779954060000,"open":150.49,"high":150.49,"low":150.38,"close":150.41},{"t":1779954120000,"open":150.42,"high":150.56,"low":150.42,"close":150.56},{"t":1779954180000,"open":150.56,"high":150.59,"low":150.54,"close":150.56},{"t":1779954240000,"open":150.59,"high":150.66,"low":150.57,"close":150.57},{"t":1779954300000,"open":150.56,"high":150.56,"low":150.43,"close":150.43},{"t":1779954360000,"open":150.44,"high":150.55,"low":150.42,"close":150.54},{"t":1779954420000,"open":150.55,"high":150.55,"low":150.46,"close":150.46},{"t":1779954480000,"open":150.45,"high":150.46,"low":150.35,"close":150.46},{"t":1779954540000,"open":150.42,"high":150.51,"low":150.42,"close":150.43},{"t":1779954600000,"open":150.43,"high":150.44,"low":150.35,"close":150.42},{"t":1779954660000,"open":150.43,"high":150.43,"low":150.37,"close":150.38},{"t":1779954720000,"open":150.38,"high":150.43,"low":150.34,"close":150.4},{"t":1779954780000,"open":150.4,"high":150.41,"low":150.4,"close":150.4},{"t":1779954840000,"open":150.41,"high":150.48,"low":150.41,"close":150.44},{"t":1779954900000,"open":150.47,"high":150.59,"low":150.47,"close":150.54},{"t":1779954960000,"open":150.53,"high":150.53,"low":150.43,"close":150.44},{"t":1779955020000,"open":150.44,"high":150.53,"low":150.44,"close":150.52},{"t":1779955080000,"open":150.51,"high":150.63,"low":150.45,"close":150.63},{"t":1779955140000,"open":150.62,"high":150.69,"low":150.59,"close":150.67},{"t":1779955200000,"open":150.68,"high":150.83,"low":150.66,"close":150.7},{"t":1779955260000,"open":150.7,"high":150.93,"low":150.53,"close":150.53},{"t":1779955320000,"open":150.55,"high":150.63,"low":150.43,"close":150.58},{"t":1779955380000,"open":150.58,"high":150.59,"low":150.41,"close":150.41},{"t":1779955440000,"open":150.41,"high":150.53,"low":150.41,"close":150.51},{"t":1779955500000,"open":150.51,"high":150.6,"low":150.51,"close":150.6},{"t":1779955560000,"open":150.61,"high":150.87,"low":150.6,"close":150.87},{"t":1779955620000,"open":150.84,"high":151.0,"low":150.82,"close":150.95},{"t":1779955680000,"open":150.97,"high":150.97,"low":150.82,"close":150.82},{"t":1779955740000,"open":150.84,"high":150.95,"low":150.7,"close":150.78},{"t":1779955800000,"open":150.79,"high":150.81,"low":150.76,"close":150.76},{"t":1779955860000,"open":150.77,"high":150.86,"low":150.72,"close":150.81},{"t":1779955920000,"open":150.81,"high":150.92,"low":150.75,"close":150.92},{"t":1779955980000,"open":150.92,"high":150.94,"low":150.85,"close":150.89},{"t":1779956040000,"open":150.89,"high":150.91,"low":150.77,"close":150.82},{"t":1779956100000,"open":150.83,"high":150.83,"low":150.76,"close":150.81},{"t":1779956160000,"open":150.8,"high":150.8,"low":150.67,"close":150.7},{"t":1779956220000,"open":150.68,"high":150.75,"low":150.67,"close":150.75},{"t":1779956280000,"open":150.74,"high":150.86,"low":150.74,"close":150.8},{"t":1779956340000,"open":150.79,"high":150.95,"low":150.79,"close":150.95},{"t":1779956400000,"open":150.95,"high":151.12,"low":150.89,"close":150.89},{"t":1779956460000,"open":150.88,"high":150.94,"low":150.82,"close":150.85},{"t":1779956520000,"open":150.86,"high":150.89,"low":150.78,"close":150.82},{"t":1779956580000,"open":150.83,"high":150.9,"low":150.76,"close":150.9},{"t":1779956640000,"open":150.9,"high":150.92,"low":150.81,"close":150.84},{"t":1779956700000,"open":150.83,"high":150.86,"low":150.61,"close":150.64},{"t":1779956760000,"open":150.63,"high":150.67,"low":150.5,"close":150.56},{"t":1779956820000,"open":150.57,"high":150.58,"low":150.43,"close":150.43},{"t":1779956880000,"open":150.43,"high":150.43,"low":150.28,"close":150.34},{"t":1779956940000,"open":150.37,"high":150.45,"low":150.37,"close":150.43},{"t":1779957000000,"open":150.43,"high":150.5,"low":150.4,"close":150.4},{"t":1779957060000,"open":150.4,"high":150.4,"low":150.33,"close":150.36},{"t":1779957120000,"open":150.37,"high":150.5,"low":150.36,"close":150.49},{"t":1779957180000,"open":150.48,"high":150.48,"low":150.43,"close":150.47},{"t":1779957240000,"open":150.48,"high":150.57,"low":150.47,"close":150.56},{"t":1779957300000,"open":150.57,"high":150.61,"low":150.56,"close":150.57},{"t":1779957360000,"open":150.57,"high":150.66,"low":150.57,"close":150.62},{"t":1779957420000,"open":150.62,"high":150.62,"low":150.51,"close":150.56},{"t":1779957480000,"open":150.55,"high":150.65,"low":150.53,"close":150.65},{"t":1779957540000,"open":150.64,"high":150.7,"low":150.64,"close":150.67},{"t":1779957600000,"open":150.68,"high":150.68,"low":150.58,"close":150.6},{"t":1779957660000,"open":150.58,"high":150.6,"low":150.51,"close":150.57},{"t":1779957720000,"open":150.57,"high":150.63,"low":150.56,"close":150.61},{"t":1779957780000,"open":150.63,"high":150.66,"low":150.59,"close":150.63},{"t":1779957840000,"open":150.63,"high":150.68,"low":150.63,"close":150.68},{"t":1779957900000,"open":150.68,"high":150.69,"low":150.66,"close":150.68},{"t":1779957960000,"open":150.68,"high":150.71,"low":150.64,"close":150.71},{"t":1779958020000,"open":150.71,"high":150.72,"low":150.61,"close":150.72},{"t":1779958080000,"open":150.72,"high":150.74,"low":150.66,"close":150.74},{"t":1779958140000,"open":150.74,"high":150.83,"low":150.71,"close":150.72},{"t":1779958200000,"open":150.7,"high":150.76,"low":150.7,"close":150.74},{"t":1779958260000,"open":150.75,"high":150.76,"low":150.7,"close":150.7},{"t":1779958320000,"open":150.69,"high":150.77,"low":150.69,"close":150.77},{"t":1779958380000,"open":150.77,"high":150.77,"low":150.73,"close":150.74},{"t":1779958440000,"open":150.75,"high":150.75,"low":150.65,"close":150.67},{"t":1779958500000,"open":150.65,"high":150.65,"low":150.5,"close":150.5},{"t":1779958560000,"open":150.51,"high":150.54,"low":150.46,"close":150.46},{"t":1779958620000,"open":150.45,"high":150.47,"low":150.44,"close":150.47},{"t":1779958680000,"open":150.47,"high":150.48,"low":150.41,"close":150.48},{"t":1779958740000,"open":150.48,"high":150.54,"low":150.46,"close":150.5},{"t":1779958800000,"open":150.5,"high":150.59,"low":150.5,"close":150.52},{"t":1779958860000,"open":150.52,"high":150.67,"low":150.52,"close":150.67},{"t":1779958920000,"open":150.69,"high":150.69,"low":150.62,"close":150.62},{"t":1779958980000,"open":150.62,"high":150.75,"low":150.61,"close":150.75},{"t":1779959040000,"open":150.71,"high":150.71,"low":150.6,"close":150.6},{"t":1779959100000,"open":150.61,"high":150.68,"low":150.58,"close":150.61},{"t":1779959160000,"open":150.61,"high":150.61,"low":150.49,"close":150.55},{"t":1779959220000,"open":150.56,"high":150.57,"low":150.48,"close":150.48},{"t":1779959280000,"open":150.48,"high":150.48,"low":150.3,"close":150.3},{"t":1779959340000,"open":150.3,"high":150.37,"low":150.26,"close":150.26},{"t":1779959400000,"open":150.26,"high":150.28,"low":150.09,"close":150.1},{"t":1779959460000,"open":150.1,"high":150.11,"low":150.03,"close":150.11},{"t":1779959520000,"open":150.11,"high":150.18,"low":150.11,"close":150.17},{"t":1779959580000,"open":150.18,"high":150.2,"low":150.14,"close":150.14},{"t":1779959640000,"open":150.14,"high":150.18,"low":150.14,"close":150.18},{"t":1779959700000,"open":150.19,"high":150.24,"low":150.18,"close":150.19},{"t":1779959760000,"open":150.18,"high":150.19,"low":150.12,"close":150.14},{"t":1779959820000,"open":150.14,"high":150.23,"low":150.13,"close":150.22},{"t":1779959880000,"open":150.23,"high":150.28,"low":150.23,"close":150.24},{"t":1779959940000,"open":150.27,"high":150.29,"low":150.26,"close":150.27},{"t":1779960000000,"open":150.27,"high":150.32,"low":150.23,"close":150.25},{"t":1779960060000,"open":150.26,"high":150.37,"low":150.25,"close":150.33},{"t":1779960120000,"open":150.33,"high":150.34,"low":150.26,"close":150.28},{"t":1779960180000,"open":150.29,"high":150.29,"low":150.22,"close":150.22},{"t":1779960240000,"open":150.22,"high":150.31,"low":150.22,"close":150.31},{"t":1779960300000,"open":150.31,"high":150.46,"low":150.31,"close":150.44},{"t":1779960360000,"open":150.47,"high":150.47,"low":150.44,"close":150.47},{"t":1779960420000,"open":150.47,"high":150.48,"low":150.35,"close":150.35},{"t":1779960480000,"open":150.35,"high":150.35,"low":150.27,"close":150.29},{"t":1779960540000,"open":150.3,"high":150.3,"low":150.27,"close":150.28},{"t":1779960600000,"open":150.3,"high":150.3,"low":150.18,"close":150.18},{"t":1779960660000,"open":150.2,"high":150.2,"low":150.1,"close":150.1},{"t":1779960720000,"open":150.1,"high":150.23,"low":150.1,"close":150.23},{"t":1779960780000,"open":150.23,"high":150.23,"low":150.21,"close":150.22},{"t":1779960840000,"open":150.21,"high":150.24,"low":150.18,"close":150.23},{"t":1779960900000,"open":150.25,"high":150.3,"low":150.23,"close":150.27},{"t":1779960960000,"open":150.27,"high":150.48,"low":150.26,"close":150.42},{"t":1779961020000,"open":150.42,"high":150.46,"low":150.38,"close":150.45},{"t":1779961080000,"open":150.45,"high":150.53,"low":150.41,"close":150.48},{"t":1779961140000,"open":150.47,"high":150.49,"low":150.42,"close":150.45},{"t":1779961200000,"open":150.44,"high":150.52,"low":150.44,"close":150.52},{"t":1779961260000,"open":150.52,"high":150.66,"low":150.52,"close":150.64},{"t":1779961320000,"open":150.65,"high":150.7,"low":150.54,"close":150.56},{"t":1779961380000,"open":150.53,"high":150.54,"low":150.43,"close":150.52},{"t":1779961440000,"open":150.51,"high":150.65,"low":150.51,"close":150.55},{"t":1779961500000,"open":150.55,"high":150.59,"low":150.49,"close":150.53},{"t":1779961560000,"open":150.54,"high":150.61,"low":150.54,"close":150.55},{"t":1779961620000,"open":150.55,"high":150.7,"low":150.55,"close":150.67},{"t":1779961680000,"open":150.65,"high":150.76,"low":150.65,"close":150.75},{"t":1779961740000,"open":150.75,"high":150.76,"low":150.73,"close":150.75},{"t":1779961800000,"open":150.74,"high":150.77,"low":150.67,"close":150.72},{"t":1779961860000,"open":150.7,"high":150.76,"low":150.7,"close":150.74},{"t":1779961920000,"open":150.72,"high":150.77,"low":150.71,"close":150.73},{"t":1779961980000,"open":150.71,"high":150.8,"low":150.71,"close":150.78},{"t":1779962040000,"open":150.78,"high":150.83,"low":150.76,"close":150.76},{"t":1779962100000,"open":150.76,"high":150.78,"low":150.73,"close":150.78},{"t":1779962160000,"open":150.77,"high":150.78,"low":150.74,"close":150.74},{"t":1779962220000,"open":150.74,"high":150.78,"low":150.73,"close":150.78},{"t":1779962280000,"open":150.78,"high":151.0,"low":150.76,"close":150.99},{"t":1779962340000,"open":150.98,"high":151.01,"low":150.97,"close":150.97},{"t":1779962400000,"open":150.96,"high":151.04,"low":150.9,"close":150.9},{"t":1779962460000,"open":150.9,"high":150.91,"low":150.85,"close":150.85},{"t":1779962520000,"open":150.86,"high":150.88,"low":150.84,"close":150.88},{"t":1779962580000,"open":150.88,"high":150.93,"low":150.88,"close":150.89},{"t":1779962640000,"open":150.9,"high":150.91,"low":150.76,"close":150.77},{"t":1779962700000,"open":150.78,"high":150.92,"low":150.75,"close":150.84},{"t":1779962760000,"open":150.85,"high":150.88,"low":150.83,"close":150.85},{"t":1779962820000,"open":150.85,"high":150.86,"low":150.76,"close":150.79},{"t":1779962880000,"open":150.8,"high":150.85,"low":150.8,"close":150.8},{"t":1779962940000,"open":150.79,"high":150.82,"low":150.77,"close":150.81},{"t":1779963000000,"open":150.81,"high":151.04,"low":150.81,"close":151.0},{"t":1779963060000,"open":151.0,"high":151.15,"low":151.0,"close":151.11},{"t":1779963120000,"open":151.09,"high":151.09,"low":151.01,"close":151.03},{"t":1779963180000,"open":151.03,"high":151.08,"low":150.89,"close":150.89},{"t":1779963240000,"open":150.88,"high":150.98,"low":150.84,"close":150.87},{"t":1779963300000,"open":150.87,"high":150.91,"low":150.85,"close":150.89},{"t":1779963360000,"open":150.92,"high":150.97,"low":150.91,"close":150.95},{"t":1779963420000,"open":150.95,"high":151.0,"low":150.85,"close":150.85},{"t":1779963480000,"open":150.84,"high":150.84,"low":150.67,"close":150.67},{"t":1779963540000,"open":150.66,"high":150.76,"low":150.65,"close":150.67},{"t":1779963600000,"open":150.69,"high":150.72,"low":150.59,"close":150.63},{"t":1779963660000,"open":150.65,"high":150.65,"low":150.57,"close":150.57},{"t":1779963720000,"open":150.56,"high":150.56,"low":150.36,"close":150.39},{"t":1779963780000,"open":150.36,"high":150.4,"low":150.34,"close":150.37},{"t":1779963840000,"open":150.34,"high":150.41,"low":150.34,"close":150.37},{"t":1779963900000,"open":150.38,"high":150.38,"low":150.32,"close":150.35},{"t":1779963960000,"open":150.35,"high":150.48,"low":150.35,"close":150.47},{"t":1779964020000,"open":150.47,"high":150.47,"low":150.29,"close":150.31},{"t":1779964080000,"open":150.33,"high":150.35,"low":150.33,"close":150.35},{"t":1779964140000,"open":150.35,"high":150.47,"low":150.35,"close":150.47},{"t":1779964200000,"open":150.47,"high":150.47,"low":150.31,"close":150.33},{"t":1779964260000,"open":150.34,"high":150.35,"low":150.28,"close":150.28},{"t":1779964320000,"open":150.33,"high":150.45,"low":150.32,"close":150.39},{"t":1779964380000,"open":150.39,"high":150.41,"low":150.38,"close":150.38},{"t":1779964440000,"open":150.38,"high":150.39,"low":150.35,"close":150.39},{"t":1779964500000,"open":150.37,"high":150.37,"low":150.23,"close":150.25},{"t":1779964560000,"open":150.23,"high":150.23,"low":150.2,"close":150.2},{"t":1779964620000,"open":150.2,"high":150.25,"low":150.2,"close":150.21},{"t":1779964680000,"open":150.22,"high":150.3,"low":150.22,"close":150.28},{"t":1779964740000,"open":150.27,"high":150.28,"low":150.24,"close":150.24},{"t":1779964800000,"open":150.29,"high":150.31,"low":150.28,"close":150.31},{"t":1779964860000,"open":150.32,"high":150.36,"low":150.32,"close":150.33},{"t":1779964920000,"open":150.33,"high":150.39,"low":150.32,"close":150.37},{"t":1779964980000,"open":150.36,"high":150.36,"low":150.3,"close":150.32},{"t":1779965040000,"open":150.33,"high":150.33,"low":150.18,"close":150.2},{"t":1779965100000,"open":150.21,"high":150.3,"low":150.18,"close":150.27},{"t":1779965160000,"open":150.3,"high":150.37,"low":150.29,"close":150.35},{"t":1779965220000,"open":150.34,"high":150.37,"low":150.34,"close":150.37},{"t":1779965280000,"open":150.37,"high":150.51,"low":150.37,"close":150.49},{"t":1779965340000,"open":150.48,"high":150.48,"low":150.41,"close":150.41},{"t":1779965400000,"open":150.42,"high":150.42,"low":150.1,"close":150.2},{"t":1779965460000,"open":150.2,"high":150.21,"low":149.77,"close":150.04},{"t":1779965520000,"open":150.05,"high":150.05,"low":149.8,"close":149.87},{"t":1779965580000,"open":149.9,"high":149.94,"low":149.87,"close":149.93},{"t":1779965640000,"open":149.93,"high":150.09,"low":149.91,"close":150.09},{"t":1779965700000,"open":150.09,"high":150.1,"low":149.98,"close":150.04},{"t":1779965760000,"open":150.04,"high":150.04,"low":149.92,"close":149.94},{"t":1779965820000,"open":149.96,"high":149.96,"low":149.93,"close":149.96},{"t":1779965880000,"open":149.96,"high":149.97,"low":149.75,"close":149.8},{"t":1779965940000,"open":149.79,"high":149.8,"low":149.73,"close":149.75},{"t":1779966000000,"open":149.77,"high":149.91,"low":149.37,"close":149.41},{"t":1779966060000,"open":149.41,"high":149.45,"low":149.31,"close":149.43},{"t":1779966120000,"open":149.42,"high":149.43,"low":149.26,"close":149.43},{"t":1779966180000,"open":149.44,"high":149.5,"low":149.32,"close":149.45},{"t":1779966240000,"open":149.46,"high":149.48,"low":149.36,"close":149.36},{"t":1779966300000,"open":149.37,"high":149.43,"low":149.33,"close":149.4},{"t":1779966360000,"open":149.4,"high":149.41,"low":149.2,"close":149.22},{"t":1779966420000,"open":149.2,"high":149.22,"low":149.09,"close":149.19},{"t":1779966480000,"open":149.18,"high":149.18,"low":149.09,"close":149.09},{"t":1779966540000,"open":149.09,"high":149.15,"low":148.9,"close":149.15},{"t":1779966600000,"open":149.14,"high":149.16,"low":149.01,"close":149.02},{"t":1779966660000,"open":149.02,"high":149.03,"low":148.9,"close":148.98},{"t":1779966720000,"open":148.99,"high":149.16,"low":148.83,"close":149.09},{"t":1779966780000,"open":149.09,"high":149.09,"low":149.02,"close":149.02},{"t":1779966840000,"open":149.02,"high":149.14,"low":148.99,"close":149.07},{"t":1779966900000,"open":149.09,"high":149.19,"low":149.0,"close":149.0},{"t":1779966960000,"open":149.0,"high":149.09,"low":148.93,"close":149.05},{"t":1779967020000,"open":149.06,"high":149.15,"low":148.98,"close":149.06},{"t":1779967080000,"open":149.07,"high":149.09,"low":148.98,"close":148.98},{"t":1779967140000,"open":148.98,"high":149.04,"low":148.96,"close":149.01},{"t":1779967200000,"open":149.02,"high":149.09,"low":148.92,"close":149.02},{"t":1779967260000,"open":149.04,"high":149.06,"low":148.95,"close":148.95},{"t":1779967320000,"open":148.95,"high":149.01,"low":148.95,"close":149.01},{"t":1779967380000,"open":149.02,"high":149.04,"low":148.97,"close":148.97},{"t":1779967440000,"open":148.98,"high":149.02,"low":148.98,"close":149.02},{"t":1779967500000,"open":149.02,"high":149.02,"low":149.01,"close":149.01},{"t":1779967560000,"open":149.01,"high":149.06,"low":148.86,"close":148.86},{"t":1779967620000,"open":148.86,"high":148.87,"low":148.7,"close":148.72},{"t":1779967680000,"open":148.73,"high":148.76,"low":148.65,"close":148.65},{"t":1779967740000,"open":148.65,"high":148.73,"low":148.6,"close":148.72},{"t":1779967800000,"open":148.7,"high":148.76,"low":148.66,"close":148.69},{"t":1779967860000,"open":148.68,"high":148.71,"low":148.61,"close":148.69},{"t":1779967920000,"open":148.69,"high":148.79,"low":148.67,"close":148.79},{"t":1779967980000,"open":148.78,"high":148.8,"low":148.76,"close":148.8},{"t":1779968040000,"open":148.81,"high":148.91,"low":148.8,"close":148.9},{"t":1779968100000,"open":148.91,"high":148.99,"low":148.87,"close":148.87},{"t":1779968160000,"open":148.86,"high":148.87,"low":148.82,"close":148.87},{"t":1779968220000,"open":148.88,"high":149.0,"low":148.88,"close":149.0},{"t":1779968280000,"open":149.01,"high":149.01,"low":148.96,"close":148.96},{"t":1779968340000,"open":148.96,"high":149.07,"low":148.94,"close":149.0},{"t":1779968400000,"open":149.0,"high":149.11,"low":149.0,"close":149.11},{"t":1779968460000,"open":149.12,"high":149.15,"low":149.11,"close":149.11},{"t":1779968520000,"open":149.12,"high":149.16,"low":149.08,"close":149.14},{"t":1779968580000,"open":149.15,"high":149.22,"low":149.14,"close":149.22},{"t":1779968640000,"open":149.21,"high":149.43,"low":149.21,"close":149.43},{"t":1779968700000,"open":149.44,"high":149.49,"low":149.32,"close":149.32},{"t":1779968760000,"open":149.31,"high":149.32,"low":149.21,"close":149.25},{"t":1779968820000,"open":149.24,"high":149.26,"low":149.15,"close":149.21},{"t":1779968880000,"open":149.23,"high":149.26,"low":149.21,"close":149.21},{"t":1779968940000,"open":149.22,"high":149.23,"low":149.17,"close":149.2},{"t":1779969000000,"open":149.2,"high":149.2,"low":148.96,"close":148.99},{"t":1779969060000,"open":148.99,"high":149.13,"low":148.99,"close":149.13},{"t":1779969120000,"open":149.14,"high":149.18,"low":149.14,"close":149.18},{"t":1779969180000,"open":149.19,"high":149.19,"low":149.09,"close":149.1},{"t":1779969240000,"open":149.1,"high":149.13,"low":149.08,"close":149.12},{"t":1779969300000,"open":149.13,"high":149.13,"low":149.06,"close":149.07},{"t":1779969360000,"open":149.06,"high":149.07,"low":149.04,"close":149.04},{"t":1779969420000,"open":149.04,"high":149.09,"low":149.02,"close":149.02},{"t":1779969480000,"open":149.03,"high":149.05,"low":149.01,"close":149.02},{"t":1779969540000,"open":149.02,"high":149.11,"low":149.02,"close":149.06},{"t":1779969600000,"open":149.05,"high":149.16,"low":149.03,"close":149.03},{"t":1779969660000,"open":149.05,"high":149.14,"low":149.05,"close":149.1},{"t":1779969720000,"open":149.09,"high":149.09,"low":148.97,"close":149.0},{"t":1779969780000,"open":149.0,"high":149.02,"low":148.97,"close":149.01},{"t":1779969840000,"open":149.0,"high":149.02,"low":148.94,"close":148.97},{"t":1779969900000,"open":148.97,"high":148.98,"low":148.87,"close":148.91},{"t":1779969960000,"open":148.9,"high":148.98,"low":148.9,"close":148.97},{"t":1779970020000,"open":148.97,"high":149.1,"low":148.94,"close":149.1},{"t":1779970080000,"open":149.11,"high":149.15,"low":149.05,"close":149.05},{"t":1779970140000,"open":149.07,"high":149.13,"low":149.07,"close":149.09},{"t":1779970200000,"open":149.09,"high":149.09,"low":148.97,"close":149.02},{"t":1779970260000,"open":149.03,"high":149.09,"low":149.03,"close":149.09},{"t":1779970320000,"open":149.08,"high":149.09,"low":148.98,"close":148.99},{"t":1779970380000,"open":148.99,"high":149.0,"low":148.92,"close":148.92},{"t":1779970440000,"open":148.91,"high":148.97,"low":148.89,"close":148.97},{"t":1779970500000,"open":148.97,"high":149.0,"low":148.86,"close":148.86},{"t":1779970560000,"open":148.86,"high":148.91,"low":148.86,"close":148.9},{"t":1779970620000,"open":148.9,"high":148.91,"low":148.82,"close":148.82},{"t":1779970680000,"open":148.82,"high":148.86,"low":148.76,"close":148.83},{"t":1779970740000,"open":148.83,"high":148.86,"low":148.82,"close":148.86},{"t":1779970800000,"open":148.87,"high":148.98,"low":148.84,"close":148.92},{"t":1779970860000,"open":148.9,"high":148.95,"low":148.82,"close":148.91},{"t":1779970920000,"open":148.94,"high":148.94,"low":148.59,"close":148.68},{"t":1779970980000,"open":148.67,"high":148.71,"low":148.66,"close":148.7},{"t":1779971040000,"open":148.7,"high":148.7,"low":148.57,"close":148.61},{"t":1779971100000,"open":148.63,"high":148.74,"low":148.6,"close":148.74},{"t":1779971160000,"open":148.73,"high":148.81,"low":148.73,"close":148.8},{"t":1779971220000,"open":148.81,"high":148.93,"low":148.81,"close":148.89},{"t":1779971280000,"open":148.89,"high":149.05,"low":148.85,"close":149.02},{"t":1779971340000,"open":149.03,"high":149.03,"low":148.93,"close":148.99},{"t":1779971400000,"open":148.99,"high":149.44,"low":148.98,"close":149.39},{"t":1779971460000,"open":149.42,"high":149.48,"low":149.32,"close":149.47},{"t":1779971520000,"open":149.46,"high":149.54,"low":149.45,"close":149.54},{"t":1779971580000,"open":149.53,"high":149.55,"low":149.44,"close":149.53},{"t":1779971640000,"open":149.54,"high":149.57,"low":149.48,"close":149.54},{"t":1779971700000,"open":149.55,"high":149.72,"low":149.53,"close":149.68},{"t":1779971760000,"open":149.69,"high":149.72,"low":149.58,"close":149.69},{"t":1779971820000,"open":149.7,"high":149.74,"low":149.64,"close":149.74},{"t":1779971880000,"open":149.74,"high":150.03,"low":149.72,"close":150.03},{"t":1779971940000,"open":150.03,"high":150.06,"low":149.95,"close":150.06},{"t":1779972000000,"open":150.06,"high":150.13,"low":150.04,"close":150.07},{"t":1779972060000,"open":150.06,"high":150.08,"low":150.01,"close":150.03},{"t":1779972120000,"open":150.03,"high":150.06,"low":149.88,"close":149.89},{"t":1779972180000,"open":149.9,"high":149.99,"low":149.88,"close":149.97},{"t":1779972240000,"open":149.99,"high":150.06,"low":149.99,"close":150.02},{"t":1779972300000,"open":150.02,"high":150.14,"low":150.01,"close":150.14},{"t":1779972360000,"open":150.15,"high":150.2,"low":150.15,"close":150.2},{"t":1779972420000,"open":150.21,"high":150.29,"low":150.2,"close":150.21},{"t":1779972480000,"open":150.22,"high":150.32,"low":150.19,"close":150.31},{"t":1779972540000,"open":150.31,"high":150.31,"low":150.23,"close":150.26},{"t":1779972600000,"open":150.27,"high":150.36,"low":150.27,"close":150.3},{"t":1779972660000,"open":150.3,"high":150.38,"low":150.21,"close":150.31},{"t":1779972720000,"open":150.31,"high":150.37,"low":150.31,"close":150.37},{"t":1779972780000,"open":150.37,"high":150.45,"low":150.35,"close":150.42},{"t":1779972840000,"open":150.41,"high":150.59,"low":150.38,"close":150.59},{"t":1779972900000,"open":150.58,"high":150.59,"low":150.44,"close":150.48},{"t":1779972960000,"open":150.49,"high":150.55,"low":150.45,"close":150.55},{"t":1779973020000,"open":150.55,"high":150.62,"low":150.52,"close":150.55},{"t":1779973080000,"open":150.55,"high":150.56,"low":150.5,"close":150.54},{"t":1779973140000,"open":150.54,"high":150.58,"low":150.54,"close":150.57},{"t":1779973200000,"open":150.58,"high":150.88,"low":150.56,"close":150.85},{"t":1779973260000,"open":150.84,"high":151.01,"low":150.84,"close":150.96},{"t":1779973320000,"open":150.94,"high":150.94,"low":150.75,"close":150.75},{"t":1779973380000,"open":150.74,"high":150.75,"low":150.56,"close":150.61},{"t":1779973440000,"open":150.6,"high":150.66,"low":150.52,"close":150.6},{"t":1779973500000,"open":150.61,"high":150.61,"low":150.43,"close":150.43},{"t":1779973560000,"open":150.42,"high":150.43,"low":150.18,"close":150.25},{"t":1779973620000,"open":150.25,"high":150.26,"low":150.04,"close":150.1},{"t":1779973680000,"open":150.1,"high":150.13,"low":149.94,"close":150.11},{"t":1779973740000,"open":150.1,"high":150.1,"low":149.91,"close":149.91},{"t":1779973800000,"open":149.95,"high":150.06,"low":149.94,"close":149.98},{"t":1779973860000,"open":149.98,"high":150.09,"low":149.9,"close":150.01},{"t":1779973920000,"open":150.01,"high":150.05,"low":149.94,"close":149.99},{"t":1779973980000,"open":149.99,"high":150.04,"low":149.95,"close":150.01},{"t":1779974040000,"open":150.01,"high":150.08,"low":149.92,"close":149.92},{"t":1779974100000,"open":149.95,"high":149.95,"low":149.75,"close":149.84},{"t":1779974160000,"open":149.85,"high":149.89,"low":149.71,"close":149.87},{"t":1779974220000,"open":149.84,"high":149.91,"low":149.77,"close":149.86},{"t":1779974280000,"open":149.87,"high":149.89,"low":149.79,"close":149.79},{"t":1779974340000,"open":149.79,"high":149.9,"low":149.79,"close":149.84},{"t":1779974400000,"open":149.85,"high":149.96,"low":149.85,"close":149.88},{"t":1779974460000,"open":149.89,"high":149.89,"low":149.77,"close":149.78},{"t":1779974520000,"open":149.76,"high":149.77,"low":149.51,"close":149.56},{"t":1779974580000,"open":149.55,"high":149.6,"low":149.44,"close":149.59},{"t":1779974640000,"open":149.59,"high":149.64,"low":149.49,"close":149.58},{"t":1779974700000,"open":149.56,"high":149.56,"low":149.26,"close":149.3},{"t":1779974760000,"open":149.29,"high":149.46,"low":149.23,"close":149.4},{"t":1779974820000,"open":149.39,"high":149.54,"low":148.91,"close":148.96},{"t":1779974880000,"open":148.97,"high":149.22,"low":148.96,"close":148.98},{"t":1779974940000,"open":149.01,"high":149.1,"low":148.96,"close":149.01},{"t":1779975000000,"open":149.02,"high":149.08,"low":147.61,"close":147.66},{"t":1779975060000,"open":147.66,"high":147.72,"low":146.18,"close":146.25},{"t":1779975120000,"open":146.26,"high":146.28,"low":145.11,"close":145.26},{"t":1779975180000,"open":145.26,"high":145.86,"low":145.19,"close":145.47},{"t":1779975240000,"open":145.48,"high":145.73,"low":144.97,"close":145.18},{"t":1779975300000,"open":145.19,"high":145.52,"low":144.81,"close":145.43},{"t":1779975360000,"open":145.42,"high":145.51,"low":144.82,"close":144.89},{"t":1779975420000,"open":144.86,"high":145.0,"low":144.64,"close":144.83},{"t":1779975480000,"open":144.85,"high":145.71,"low":144.76,"close":145.26},{"t":1779975540000,"open":145.26,"high":145.83,"low":145.14,"close":145.76},{"t":1779975600000,"open":145.77,"high":145.87,"low":145.6,"close":145.78},{"t":1779975660000,"open":145.78,"high":145.78,"low":145.1,"close":145.6},{"t":1779975720000,"open":145.61,"high":145.66,"low":144.94,"close":145.24},{"t":1779975780000,"open":145.25,"high":145.25,"low":144.72,"close":144.9},{"t":1779975840000,"open":144.94,"high":144.99,"low":144.57,"close":144.89},{"t":1779975900000,"open":144.89,"high":145.37,"low":144.89,"close":145.06},{"t":1779975960000,"open":145.07,"high":145.19,"low":144.69,"close":144.83},{"t":1779976020000,"open":144.84,"high":145.1,"low":144.68,"close":144.98},{"t":1779976080000,"open":144.98,"high":145.05,"low":144.72,"close":145.05},{"t":1779976140000,"open":145.05,"high":145.12,"low":144.76,"close":144.99},{"t":1779976200000,"open":144.94,"high":145.52,"low":144.73,"close":145.5},{"t":1779976260000,"open":145.53,"high":145.74,"low":145.38,"close":145.6},{"t":1779976320000,"open":145.63,"high":145.83,"low":145.44,"close":145.52},{"t":1779976380000,"open":145.54,"high":145.57,"low":144.96,"close":144.97},{"t":1779976440000,"open":145.0,"high":145.29,"low":144.85,"close":145.28},{"t":1779976500000,"open":145.29,"high":145.68,"low":145.29,"close":145.59},{"t":1779976560000,"open":145.58,"high":145.7,"low":145.46,"close":145.64},{"t":1779976620000,"open":145.65,"high":145.7,"low":145.44,"close":145.45},{"t":1779976680000,"open":145.43,"high":145.83,"low":145.38,"close":145.66},{"t":1779976740000,"open":145.64,"high":146.31,"low":145.61,"close":146.31},{"t":1779976800000,"open":146.31,"high":146.87,"low":146.29,"close":146.47},{"t":1779976860000,"open":146.46,"high":146.46,"low":145.75,"close":145.79},{"t":1779976920000,"open":145.78,"high":145.84,"low":145.38,"close":145.62},{"t":1779976980000,"open":145.65,"high":145.79,"low":145.4,"close":145.41},{"t":1779977040000,"open":145.4,"high":145.71,"low":145.33,"close":145.45},{"t":1779977100000,"open":145.43,"high":145.5,"low":144.71,"close":145.0},{"t":1779977160000,"open":145.1,"high":145.28,"low":144.95,"close":144.98},{"t":1779977220000,"open":144.96,"high":145.27,"low":144.85,"close":145.27},{"t":1779977280000,"open":145.27,"high":145.8,"low":145.26,"close":145.58},{"t":1779977340000,"open":145.59,"high":145.67,"low":145.31,"close":145.61},{"t":1779977400000,"open":145.59,"high":145.64,"low":144.7,"close":144.7},{"t":1779977460000,"open":144.72,"high":144.84,"low":144.65,"close":144.68},{"t":1779977520000,"open":144.67,"high":145.76,"low":144.43,"close":145.64},{"t":1779977580000,"open":145.64,"high":146.28,"low":145.31,"close":146.24},{"t":1779977640000,"open":146.21,"high":146.78,"low":146.14,"close":146.71},{"t":1779977700000,"open":146.7,"high":146.98,"low":146.62,"close":146.8},{"t":1779977760000,"open":146.76,"high":147.44,"low":146.51,"close":147.4},{"t":1779977820000,"open":147.39,"high":147.53,"low":147.03,"close":147.34},{"t":1779977880000,"open":147.33,"high":147.96,"low":147.25,"close":147.94},{"t":1779977940000,"open":147.94,"high":148.27,"low":147.9,"close":147.98},{"t":1779978000000,"open":147.96,"high":148.1,"low":147.37,"close":147.4},{"t":1779978060000,"open":147.41,"high":147.47,"low":147.06,"close":147.16},{"t":1779978120000,"open":147.17,"high":147.2,"low":146.76,"close":146.95},{"t":1779978180000,"open":146.94,"high":146.94,"low":146.45,"close":146.46},{"t":1779978240000,"open":146.44,"high":146.77,"low":146.24,"close":146.71},{"t":1779978300000,"open":146.7,"high":147.12,"low":146.67,"close":147.02},{"t":1779978360000,"open":147.0,"high":147.06,"low":146.88,"close":146.91},{"t":1779978420000,"open":146.93,"high":146.95,"low":146.44,"close":146.45},{"t":1779978480000,"open":146.47,"high":146.47,"low":146.19,"close":146.3},{"t":1779978540000,"open":146.3,"high":147.22,"low":146.3,"close":147.22},{"t":1779978600000,"open":147.2,"high":147.55,"low":147.0,"close":147.39},{"t":1779978660000,"open":147.39,"high":147.46,"low":146.87,"close":146.89},{"t":1779978720000,"open":146.88,"high":146.88,"low":146.7,"close":146.7},{"t":1779978780000,"open":146.73,"high":147.03,"low":146.64,"close":146.89},{"t":1779978840000,"open":146.9,"high":147.04,"low":146.76,"close":146.78},{"t":1779978900000,"open":146.77,"high":147.22,"low":146.67,"close":147.04},{"t":1779978960000,"open":147.04,"high":147.04,"low":146.67,"close":146.89},{"t":1779979020000,"open":146.87,"high":147.02,"low":146.75,"close":146.89},{"t":1779979080000,"open":146.87,"high":147.01,"low":146.73,"close":147.0},{"t":1779979140000,"open":146.99,"high":147.15,"low":146.99,"close":147.13},{"t":1779979200000,"open":147.12,"high":147.41,"low":147.05,"close":147.41},{"t":1779979260000,"open":147.38,"high":147.45,"low":146.96,"close":147.02},{"t":1779979320000,"open":147.01,"high":147.06,"low":146.69,"close":146.77},{"t":1779979380000,"open":146.77,"high":146.82,"low":146.64,"close":146.8},{"t":1779979440000,"open":146.8,"high":146.84,"low":146.47,"close":146.68},{"t":1779979500000,"open":146.67,"high":147.09,"low":146.67,"close":146.9},{"t":1779979560000,"open":146.92,"high":147.08,"low":146.44,"close":146.64},{"t":1779979620000,"open":146.65,"high":146.8,"low":146.48,"close":146.71},{"t":1779979680000,"open":146.74,"high":147.23,"low":146.74,"close":147.23},{"t":1779979740000,"open":147.23,"high":147.24,"low":146.99,"close":147.08},{"t":1779979800000,"open":147.09,"high":147.29,"low":147.05,"close":147.28},{"t":1779979860000,"open":147.28,"high":147.45,"low":147.25,"close":147.28},{"t":1779979920000,"open":147.26,"high":147.62,"low":147.2,"close":147.61},{"t":1779979980000,"open":147.62,"high":147.7,"low":147.44,"close":147.5},{"t":1779980040000,"open":147.48,"high":147.53,"low":147.19,"close":147.21},{"t":1779980100000,"open":147.21,"high":147.42,"low":147.19,"close":147.42},{"t":1779980160000,"open":147.43,"high":147.53,"low":147.38,"close":147.51},{"t":1779980220000,"open":147.51,"high":147.56,"low":147.15,"close":147.17},{"t":1779980280000,"open":147.17,"high":147.34,"low":146.99,"close":147.34},{"t":1779980340000,"open":147.33,"high":147.46,"low":147.2,"close":147.36},{"t":1779980400000,"open":147.36,"high":147.68,"low":147.27,"close":147.64},{"t":1779980460000,"open":147.65,"high":147.78,"low":147.48,"close":147.78},{"t":1779980520000,"open":147.77,"high":147.83,"low":147.73,"close":147.83},{"t":1779980580000,"open":147.84,"high":147.87,"low":147.57,"close":147.69},{"t":1779980640000,"open":147.7,"high":147.84,"low":147.61,"close":147.84},{"t":1779980700000,"open":147.86,"high":148.28,"low":147.86,"close":148.24},{"t":1779980760000,"open":148.24,"high":148.25,"low":147.9,"close":147.9},{"t":1779980820000,"open":147.91,"high":148.03,"low":147.73,"close":147.88},{"t":1779980880000,"open":147.9,"high":147.91,"low":147.52,"close":147.52},{"t":1779980940000,"open":147.55,"high":147.67,"low":147.4,"close":147.63},{"t":1779981000000,"open":147.67,"high":147.83,"low":147.51,"close":147.52},{"t":1779981060000,"open":147.52,"high":147.54,"low":147.09,"close":147.22},{"t":1779981120000,"open":147.21,"high":147.27,"low":146.95,"close":146.96},{"t":1779981180000,"open":146.96,"high":147.01,"low":146.7,"close":146.73},{"t":1779981240000,"open":146.75,"high":146.75,"low":146.31,"close":146.32},{"t":1779981300000,"open":146.35,"high":146.46,"low":146.29,"close":146.4},{"t":1779981360000,"open":146.4,"high":146.48,"low":146.32,"close":146.48},{"t":1779981420000,"open":146.49,"high":146.66,"low":146.49,"close":146.53},{"t":1779981480000,"open":146.54,"high":146.55,"low":146.22,"close":146.26},{"t":1779981540000,"open":146.24,"high":146.3,"low":146.15,"close":146.18},{"t":1779981600000,"open":146.16,"high":146.35,"low":145.94,"close":146.07},{"t":1779981660000,"open":146.08,"high":146.16,"low":145.95,"close":146.0},{"t":1779981720000,"open":146.0,"high":146.4,"low":146.0,"close":146.4},{"t":1779981780000,"open":146.41,"high":146.57,"low":146.3,"close":146.38},{"t":1779981840000,"open":146.4,"high":146.66,"low":146.32,"close":146.54}]