[{"t":1780020900000,"open":152.56,"high":152.6,"low":152.56,"close":152.57},{"t":1780020960000,"open":152.56,"high":152.56,"low":152.45,"close":152.5},{"t":1780021020000,"open":152.49,"high":152.5,"low":152.34,"close":152.4},{"t":1780021080000,"open":152.4,"high":152.44,"low":152.37,"close":152.43},{"t":1780021140000,"open":152.44,"high":152.47,"low":152.41,"close":152.44},{"t":1780021200000,"open":152.47,"high":152.47,"low":152.32,"close":152.34},{"t":1780021260000,"open":152.34,"high":152.39,"low":152.33,"close":152.38},{"t":1780021320000,"open":152.38,"high":152.39,"low":152.2,"close":152.26},{"t":1780021380000,"open":152.24,"high":152.34,"low":152.21,"close":152.21},{"t":1780021440000,"open":152.2,"high":152.2,"low":152.08,"close":152.08},{"t":1780021500000,"open":152.07,"high":152.12,"low":152.02,"close":152.04},{"t":1780021560000,"open":152.04,"high":152.1,"low":151.99,"close":151.99},{"t":1780021620000,"open":151.99,"high":152.01,"low":151.84,"close":151.88},{"t":1780021680000,"open":151.88,"high":151.95,"low":151.85,"close":151.89},{"t":1780021740000,"open":151.89,"high":151.89,"low":151.66,"close":151.66},{"t":1780021800000,"open":151.65,"high":151.73,"low":151.6,"close":151.73},{"t":1780021860000,"open":151.72,"high":151.81,"low":151.69,"close":151.71},{"t":1780021920000,"open":151.71,"high":151.8,"low":151.63,"close":151.78},{"t":1780021980000,"open":151.8,"high":151.95,"low":151.8,"close":151.95},{"t":1780022040000,"open":151.95,"high":152.09,"low":151.95,"close":152.02},{"t":1780022100000,"open":152.03,"high":152.11,"low":151.99,"close":152.0},{"t":1780022160000,"open":152.0,"high":152.0,"low":151.83,"close":151.86},{"t":1780022220000,"open":151.86,"high":151.86,"low":151.72,"close":151.8},{"t":1780022280000,"open":151.8,"high":151.92,"low":151.8,"close":151.92},{"t":1780022340000,"open":151.92,"high":151.93,"low":151.91,"close":151.93},{"t":1780022400000,"open":151.93,"high":151.94,"low":151.92,"close":151.93},{"t":1780022460000,"open":151.92,"high":151.92,"low":151.86,"close":151.9},{"t":1780022520000,"open":151.9,"high":151.9,"low":151.59,"close":151.61},{"t":1780022580000,"open":151.6,"high":151.63,"low":151.58,"close":151.61},{"t":1780022640000,"open":151.6,"high":151.68,"low":151.58,"close":151.68},{"t":1780022700000,"open":151.69,"high":151.73,"low":151.69,"close":151.7},{"t":1780022760000,"open":151.7,"high":151.73,"low":151.69,"close":151.7},{"t":1780022820000,"open":151.69,"high":151.75,"low":151.67,"close":151.71},{"t":1780022880000,"open":151.71,"high":151.71,"low":151.52,"close":151.56},{"t":1780022940000,"open":151.58,"high":151.58,"low":151.51,"close":151.51},{"t":1780023000000,"open":151.5,"high":151.5,"low":151.42,"close":151.42},{"t":1780023060000,"open":151.44,"high":151.47,"low":151.44,"close":151.45},{"t":1780023120000,"open":151.45,"high":151.45,"low":151.34,"close":151.35},{"t":1780023180000,"open":151.36,"high":151.36,"low":151.26,"close":151.3},{"t":1780023240000,"open":151.29,"high":151.29,"low":151.09,"close":151.1},{"t":1780023300000,"open":151.09,"high":151.13,"low":151.02,"close":151.13},{"t":1780023360000,"open":151.13,"high":151.25,"low":151.13,"close":151.18},{"t":1780023420000,"open":151.18,"high":151.2,"low":151.17,"close":151.2},{"t":1780023480000,"open":151.18,"high":151.18,"low":150.9,"close":150.91},{"t":1780023540000,"open":150.91,"high":150.95,"low":150.85,"close":150.94},{"t":1780023600000,"open":150.95,"high":151.04,"low":150.93,"close":151.0},{"t":1780023660000,"open":151.04,"high":151.06,"low":151.0,"close":151.04},{"t":1780023720000,"open":151.05,"high":151.09,"low":150.98,"close":150.98},{"t":1780023780000,"open":150.98,"high":151.08,"low":150.96,"close":151.08},{"t":1780023840000,"open":151.08,"high":151.12,"low":151.08,"close":151.11},{"t":1780023900000,"open":151.11,"high":151.17,"low":151.11,"close":151.17},{"t":1780023960000,"open":151.18,"high":151.22,"low":151.18,"close":151.22},{"t":1780024020000,"open":151.23,"high":151.41,"low":151.23,"close":151.35},{"t":1780024080000,"open":151.35,"high":151.45,"low":151.31,"close":151.41},{"t":1780024140000,"open":151.42,"high":151.66,"low":151.42,"close":151.66},{"t":1780024200000,"open":151.67,"high":151.67,"low":151.56,"close":151.62},{"t":1780024260000,"open":151.62,"high":151.67,"low":151.58,"close":151.59},{"t":1780024320000,"open":151.59,"high":151.62,"low":151.59,"close":151.62},{"t":1780024380000,"open":151.62,"high":151.76,"low":151.62,"close":151.76},{"t":1780024440000,"open":151.77,"high":151.77,"low":151.7,"close":151.74},{"t":1780024500000,"open":151.74,"high":151.74,"low":151.52,"close":151.56},{"t":1780024560000,"open":151.57,"high":151.71,"low":151.57,"close":151.65},{"t":1780024620000,"open":151.66,"high":151.73,"low":151.65,"close":151.73},{"t":1780024680000,"open":151.71,"high":151.73,"low":151.66,"close":151.69},{"t":1780024740000,"open":151.7,"high":151.72,"low":151.6,"close":151.69},{"t":1780024800000,"open":151.7,"high":151.73,"low":151.69,"close":151.69},{"t":1780024860000,"open":151.68,"high":151.71,"low":151.68,"close":151.69},{"t":1780024920000,"open":151.68,"high":151.68,"low":151.57,"close":151.6},{"t":1780024980000,"open":151.61,"high":151.71,"low":151.61,"close":151.68},{"t":1780025040000,"open":151.68,"high":151.73,"low":151.65,"close":151.65},{"t":1780025100000,"open":151.65,"high":151.7,"low":151.61,"close":151.67},{"t":1780025160000,"open":151.65,"high":151.68,"low":151.63,"close":151.68},{"t":1780025220000,"open":151.69,"high":151.69,"low":151.61,"close":151.61},{"t":1780025280000,"open":151.62,"high":151.63,"low":151.62,"close":151.63},{"t":1780025340000,"open":151.62,"high":151.64,"low":151.62,"close":151.64},{"t":1780025400000,"open":151.63,"high":151.66,"low":151.61,"close":151.61},{"t":1780025460000,"open":151.6,"high":151.6,"low":151.33,"close":151.35},{"t":1780025520000,"open":151.36,"high":151.47,"low":151.36,"close":151.46},{"t":1780025580000,"open":151.45,"high":151.5,"low":151.45,"close":151.5},{"t":1780025640000,"open":151.52,"high":151.54,"low":151.48,"close":151.48},{"t":1780025700000,"open":151.49,"high":151.49,"low":151.3,"close":151.3},{"t":1780025760000,"open":151.29,"high":151.29,"low":151.15,"close":151.23},{"t":1780025820000,"open":151.23,"high":151.31,"low":151.23,"close":151.29},{"t":1780025880000,"open":151.3,"high":151.33,"low":151.21,"close":151.21},{"t":1780025940000,"open":151.2,"high":151.23,"low":151.17,"close":151.23},{"t":1780026000000,"open":151.23,"high":151.29,"low":151.23,"close":151.29},{"t":1780026060000,"open":151.3,"high":151.38,"low":151.29,"close":151.38},{"t":1780026120000,"open":151.38,"high":151.39,"low":151.36,"close":151.39},{"t":1780026180000,"open":151.38,"high":151.39,"low":151.38,"close":151.38},{"t":1780026240000,"open":151.37,"high":151.39,"low":151.36,"close":151.37},{"t":1780026300000,"open":151.38,"high":151.41,"low":151.35,"close":151.41},{"t":1780026360000,"open":151.4,"high":151.4,"low":151.35,"close":151.39},{"t":1780026420000,"open":151.4,"high":151.41,"low":151.39,"close":151.39},{"t":1780026480000,"open":151.39,"high":151.46,"low":151.39,"close":151.46},{"t":1780026540000,"open":151.46,"high":151.49,"low":151.4,"close":151.44},{"t":1780026600000,"open":151.45,"high":151.53,"low":151.45,"close":151.5},{"t":1780026660000,"open":151.51,"high":151.51,"low":151.31,"close":151.31},{"t":1780026720000,"open":151.31,"high":151.32,"low":151.01,"close":151.07},{"t":1780026780000,"open":151.06,"high":151.19,"low":151.06,"close":151.16},{"t":1780026840000,"open":151.18,"high":151.28,"low":151.18,"close":151.28},{"t":1780026900000,"open":151.29,"high":151.36,"low":151.29,"close":151.35},{"t":1780026960000,"open":151.34,"high":151.38,"low":151.16,"close":151.16},{"t":1780027020000,"open":151.17,"high":151.17,"low":151.14,"close":151.14},{"t":1780027080000,"open":151.15,"high":151.21,"low":151.15,"close":151.21},{"t":1780027140000,"open":151.21,"high":151.21,"low":151.17,"close":151.19},{"t":1780027200000,"open":151.2,"high":151.37,"low":151.2,"close":151.37},{"t":1780027260000,"open":151.38,"high":151.4,"low":151.29,"close":151.32},{"t":1780027320000,"open":151.32,"high":151.32,"low":151.27,"close":151.29},{"t":1780027380000,"open":151.3,"high":151.39,"low":151.3,"close":151.39},{"t":1780027440000,"open":151.4,"high":151.43,"low":151.38,"close":151.38},{"t":1780027500000,"open":151.39,"high":151.41,"low":151.28,"close":151.28},{"t":1780027560000,"open":151.28,"high":151.33,"low":151.18,"close":151.18},{"t":1780027620000,"open":151.17,"high":151.23,"low":151.13,"close":151.13},{"t":1780027680000,"open":151.13,"high":151.17,"low":151.04,"close":151.12},{"t":1780027740000,"open":151.1,"high":151.35,"low":151.04,"close":151.16},{"t":1780027800000,"open":151.16,"high":151.18,"low":151.07,"close":151.07},{"t":1780027860000,"open":151.06,"high":151.12,"low":150.99,"close":151.02},{"t":1780027920000,"open":151.04,"high":151.13,"low":151.04,"close":151.1},{"t":1780027980000,"open":151.1,"high":151.15,"low":151.08,"close":151.12},{"t":1780028040000,"open":151.11,"high":151.11,"low":151.01,"close":151.04},{"t":1780028100000,"open":151.04,"high":151.23,"low":151.04,"close":151.23},{"t":1780028160000,"open":151.23,"high":151.29,"low":151.16,"close":151.29},{"t":1780028220000,"open":151.28,"high":151.29,"low":151.16,"close":151.17},{"t":1780028280000,"open":151.2,"high":151.22,"low":151.18,"close":151.22},{"t":1780028340000,"open":151.24,"high":151.24,"low":151.14,"close":151.19},{"t":1780028400000,"open":151.17,"high":151.17,"low":151.17,"close":151.17},{"t":1780028460000,"open":151.18,"high":151.26,"low":151.17,"close":151.25},{"t":1780028520000,"open":151.25,"high":151.28,"low":151.2,"close":151.2},{"t":1780028580000,"open":151.2,"high":151.31,"low":151.2,"close":151.31},{"t":1780028640000,"open":151.32,"high":151.34,"low":151.31,"close":151.31},{"t":1780028700000,"open":151.31,"high":151.43,"low":151.31,"close":151.43},{"t":1780028760000,"open":151.44,"high":151.45,"low":151.39,"close":151.41},{"t":1780028820000,"open":151.41,"high":151.45,"low":151.41,"close":151.41},{"t":1780028880000,"open":151.41,"high":151.49,"low":151.4,"close":151.49},{"t":1780028940000,"open":151.5,"high":151.57,"low":151.5,"close":151.52},{"t":1780029000000,"open":151.51,"high":151.64,"low":151.47,"close":151.63},{"t":1780029060000,"open":151.62,"high":151.7,"low":151.49,"close":151.49},{"t":1780029120000,"open":151.49,"high":151.54,"low":151.46,"close":151.54},{"t":1780029180000,"open":151.55,"high":151.73,"low":151.55,"close":151.73},{"t":1780029240000,"open":151.73,"high":151.73,"low":151.69,"close":151.72},{"t":1780029300000,"open":151.73,"high":151.79,"low":151.71,"close":151.73}]