[{"t":1779989700000,"open":152.52,"high":152.71,"low":152.48,"close":152.63},{"t":1779989760000,"open":152.63,"high":152.87,"low":152.63,"close":152.81},{"t":1779989820000,"open":152.81,"high":152.9,"low":152.53,"close":152.53},{"t":1779989880000,"open":152.53,"high":152.55,"low":152.26,"close":152.51},{"t":1779989940000,"open":152.51,"high":152.8,"low":152.51,"close":152.74},{"t":1779990000000,"open":152.75,"high":153.04,"low":152.64,"close":152.93},{"t":1779990060000,"open":152.93,"high":153.21,"low":152.78,"close":153.21},{"t":1779990120000,"open":153.21,"high":153.21,"low":153.03,"close":153.07},{"t":1779990180000,"open":153.05,"high":153.16,"low":153.02,"close":153.1},{"t":1779990240000,"open":153.09,"high":153.17,"low":152.67,"close":152.71},{"t":1779990300000,"open":152.71,"high":153.16,"low":152.6,"close":153.14},{"t":1779990360000,"open":153.13,"high":153.31,"low":153.01,"close":153.11},{"t":1779990420000,"open":153.1,"high":153.11,"low":152.8,"close":152.84},{"t":1779990480000,"open":152.85,"high":153.23,"low":152.83,"close":153.07},{"t":1779990540000,"open":153.06,"high":153.28,"low":153.02,"close":153.28},{"t":1779990600000,"open":153.28,"high":153.35,"low":153.2,"close":153.2},{"t":1779990660000,"open":153.19,"high":153.19,"low":152.98,"close":153.04},{"t":1779990720000,"open":153.03,"high":153.08,"low":152.88,"close":153.04},{"t":1779990780000,"open":153.02,"high":153.02,"low":152.79,"close":152.86},{"t":1779990840000,"open":152.85,"high":152.97,"low":152.75,"close":152.75},{"t":1779990900000,"open":152.75,"high":152.75,"low":152.55,"close":152.61},{"t":1779990960000,"open":152.59,"high":152.69,"low":152.41,"close":152.43},{"t":1779991020000,"open":152.42,"high":152.63,"low":152.33,"close":152.52},{"t":1779991080000,"open":152.53,"high":152.71,"low":152.51,"close":152.59},{"t":1779991140000,"open":152.6,"high":152.73,"low":152.6,"close":152.67},{"t":1779991200000,"open":152.68,"high":152.68,"low":152.38,"close":152.42},{"t":1779991260000,"open":152.43,"high":152.53,"low":152.34,"close":152.39},{"t":1779991320000,"open":152.42,"high":152.68,"low":152.27,"close":152.68},{"t":1779991380000,"open":152.66,"high":152.78,"low":152.56,"close":152.59},{"t":1779991440000,"open":152.58,"high":152.6,"low":152.33,"close":152.34},{"t":1779991500000,"open":152.34,"high":152.73,"low":152.32,"close":152.66},{"t":1779991560000,"open":152.68,"high":152.85,"low":152.68,"close":152.71},{"t":1779991620000,"open":152.71,"high":153.33,"low":152.71,"close":153.33},{"t":1779991680000,"open":153.3,"high":153.62,"low":153.29,"close":153.53},{"t":1779991740000,"open":153.54,"high":153.58,"low":153.32,"close":153.33},{"t":1779991800000,"open":153.34,"high":153.36,"low":153.18,"close":153.32},{"t":1779991860000,"open":153.33,"high":153.47,"low":153.31,"close":153.39},{"t":1779991920000,"open":153.4,"high":153.51,"low":153.4,"close":153.5},{"t":1779991980000,"open":153.5,"high":153.52,"low":153.23,"close":153.3},{"t":1779992040000,"open":153.29,"high":153.29,"low":153.1,"close":153.13},{"t":1779992100000,"open":153.1,"high":153.13,"low":152.94,"close":152.99},{"t":1779992160000,"open":152.99,"high":153.33,"low":152.94,"close":153.13},{"t":1779992220000,"open":153.12,"high":153.17,"low":152.94,"close":152.98},{"t":1779992280000,"open":152.98,"high":153.04,"low":152.85,"close":152.88},{"t":1779992340000,"open":152.88,"high":152.98,"low":152.8,"close":152.86},{"t":1779992400000,"open":152.86,"high":153.1,"low":152.8,"close":152.8},{"t":1779992460000,"open":152.79,"high":152.94,"low":152.72,"close":152.94},{"t":1779992520000,"open":152.91,"high":152.91,"low":152.58,"close":152.58},{"t":1779992580000,"open":152.6,"high":152.61,"low":152.44,"close":152.55},{"t":1779992640000,"open":152.55,"high":152.69,"low":152.51,"close":152.69},{"t":1779992700000,"open":152.7,"high":152.79,"low":152.6,"close":152.64},{"t":1779992760000,"open":152.64,"high":152.71,"low":152.62,"close":152.71},{"t":1779992820000,"open":152.7,"high":152.83,"low":152.62,"close":152.64},{"t":1779992880000,"open":152.67,"high":152.68,"low":152.52,"close":152.58},{"t":1779992940000,"open":152.59,"high":152.63,"low":152.5,"close":152.51},{"t":1779993000000,"open":152.52,"high":152.69,"low":152.52,"close":152.58},{"t":1779993060000,"open":152.6,"high":152.65,"low":152.5,"close":152.52},{"t":1779993120000,"open":152.52,"high":152.59,"low":152.45,"close":152.45},{"t":1779993180000,"open":152.46,"high":152.75,"low":152.46,"close":152.71},{"t":1779993240000,"open":152.72,"high":152.97,"low":152.72,"close":152.73},{"t":1779993300000,"open":152.72,"high":152.72,"low":152.4,"close":152.49},{"t":1779993360000,"open":152.49,"high":152.69,"low":152.46,"close":152.69},{"t":1779993420000,"open":152.68,"high":152.77,"low":152.34,"close":152.34},{"t":1779993480000,"open":152.35,"high":152.42,"low":152.15,"close":152.18},{"t":1779993540000,"open":152.19,"high":152.27,"low":151.93,"close":152.08},{"t":1779993600000,"open":152.07,"high":152.19,"low":152.01,"close":152.13},{"t":1779993660000,"open":152.13,"high":152.13,"low":151.98,"close":152.12},{"t":1779993720000,"open":152.12,"high":152.13,"low":151.96,"close":151.97},{"t":1779993780000,"open":151.97,"high":152.07,"low":151.91,"close":152.07},{"t":1779993840000,"open":152.08,"high":152.21,"low":152.08,"close":152.16},{"t":1779993900000,"open":152.16,"high":152.31,"low":152.16,"close":152.26},{"t":1779993960000,"open":152.26,"high":152.26,"low":152.09,"close":152.21},{"t":1779994020000,"open":152.2,"high":152.33,"low":152.2,"close":152.32},{"t":1779994080000,"open":152.32,"high":152.32,"low":152.11,"close":152.13},{"t":1779994140000,"open":152.11,"high":152.32,"low":151.96,"close":152.01},{"t":1779994200000,"open":152.01,"high":152.1,"low":151.95,"close":152.1},{"t":1779994260000,"open":152.1,"high":152.3,"low":152.1,"close":152.3},{"t":1779994320000,"open":152.3,"high":152.36,"low":152.1,"close":152.19},{"t":1779994380000,"open":152.2,"high":152.27,"low":152.05,"close":152.27},{"t":1779994440000,"open":152.25,"high":152.39,"low":152.19,"close":152.35},{"t":1779994500000,"open":152.36,"high":152.49,"low":152.24,"close":152.26},{"t":1779994560000,"open":152.27,"high":152.31,"low":152.18,"close":152.26},{"t":1779994620000,"open":152.27,"high":152.36,"low":152.27,"close":152.27},{"t":1779994680000,"open":152.26,"high":152.26,"low":151.83,"close":152.01},{"t":1779994740000,"open":152.01,"high":152.3,"low":151.96,"close":152.3},{"t":1779994800000,"open":152.27,"high":152.28,"low":151.86,"close":151.86},{"t":1779994860000,"open":151.87,"high":152.04,"low":151.71,"close":152.04},{"t":1779994920000,"open":152.03,"high":152.09,"low":151.97,"close":152.05},{"t":1779994980000,"open":152.04,"high":152.04,"low":151.9,"close":151.92},{"t":1779995040000,"open":151.91,"high":152.08,"low":151.81,"close":152.08},{"t":1779995100000,"open":152.08,"high":152.43,"low":152.08,"close":152.4},{"t":1779995160000,"open":152.38,"high":152.42,"low":152.24,"close":152.36},{"t":1779995220000,"open":152.34,"high":152.34,"low":152.13,"close":152.16},{"t":1779995280000,"open":152.18,"high":152.19,"low":152.05,"close":152.1},{"t":1779995340000,"open":152.08,"high":152.08,"low":151.76,"close":151.77},{"t":1779995400000,"open":151.77,"high":151.77,"low":151.47,"close":151.53}]