[{"t":1771870920000,"open":78.12,"high":78.29,"low":78.12,"close":78.29},{"t":1771870980000,"open":78.29,"high":78.47,"low":78.29,"close":78.46},{"t":1771871040000,"open":78.47,"high":78.48,"low":78.37,"close":78.44},{"t":1771871100000,"open":78.43,"high":78.53,"low":78.41,"close":78.48},{"t":1771871160000,"open":78.48,"high":78.49,"low":78.31,"close":78.36},{"t":1771871220000,"open":78.35,"high":78.4,"low":78.34,"close":78.4},{"t":1771871280000,"open":78.39,"high":78.45,"low":78.39,"close":78.41},{"t":1771871340000,"open":78.41,"high":78.49,"low":78.4,"close":78.48},{"t":1771871400000,"open":78.49,"high":78.52,"low":78.41,"close":78.45},{"t":1771871460000,"open":78.44,"high":78.49,"low":78.37,"close":78.46},{"t":1771871520000,"open":78.46,"high":78.74,"low":78.45,"close":78.74},{"t":1771871580000,"open":78.74,"high":78.77,"low":78.57,"close":78.6},{"t":1771871640000,"open":78.6,"high":78.85,"low":78.6,"close":78.85},{"t":1771871700000,"open":78.85,"high":78.85,"low":78.74,"close":78.77},{"t":1771871760000,"open":78.77,"high":79.23,"low":78.77,"close":79.22},{"t":1771871820000,"open":79.23,"high":79.26,"low":79.11,"close":79.13},{"t":1771871880000,"open":79.12,"high":79.2,"low":79.08,"close":79.17},{"t":1771871940000,"open":79.18,"high":79.23,"low":79.09,"close":79.15},{"t":1771872000000,"open":79.15,"high":79.2,"low":79.07,"close":79.07},{"t":1771872060000,"open":79.07,"high":79.11,"low":79.02,"close":79.06},{"t":1771872120000,"open":79.05,"high":79.15,"low":79.03,"close":79.12},{"t":1771872180000,"open":79.12,"high":79.12,"low":79.03,"close":79.07},{"t":1771872240000,"open":79.07,"high":79.08,"low":78.97,"close":78.99},{"t":1771872300000,"open":78.99,"high":78.99,"low":78.76,"close":78.78},{"t":1771872360000,"open":78.79,"high":78.93,"low":78.78,"close":78.92},{"t":1771872420000,"open":78.92,"high":78.92,"low":78.8,"close":78.84},{"t":1771872480000,"open":78.84,"high":78.95,"low":78.83,"close":78.94},{"t":1771872540000,"open":78.94,"high":78.97,"low":78.92,"close":78.94},{"t":1771872600000,"open":78.94,"high":78.95,"low":78.84,"close":78.89},{"t":1771872660000,"open":78.89,"high":78.89,"low":78.8,"close":78.82},{"t":1771872720000,"open":78.82,"high":78.83,"low":78.76,"close":78.76},{"t":1771872780000,"open":78.76,"high":78.87,"low":78.74,"close":78.85},{"t":1771872840000,"open":78.85,"high":78.86,"low":78.75,"close":78.76},{"t":1771872900000,"open":78.75,"high":78.81,"low":78.75,"close":78.77},{"t":1771872960000,"open":78.77,"high":78.78,"low":78.59,"close":78.65},{"t":1771873020000,"open":78.64,"high":78.68,"low":78.47,"close":78.54},{"t":1771873080000,"open":78.54,"high":78.58,"low":78.42,"close":78.49},{"t":1771873140000,"open":78.5,"high":78.63,"low":78.5,"close":78.57},{"t":1771873200000,"open":78.58,"high":78.63,"low":78.52,"close":78.59},{"t":1771873260000,"open":78.6,"high":78.62,"low":78.51,"close":78.62},{"t":1771873320000,"open":78.61,"high":78.64,"low":78.42,"close":78.47},{"t":1771873380000,"open":78.46,"high":78.58,"low":78.43,"close":78.56},{"t":1771873440000,"open":78.56,"high":78.56,"low":78.45,"close":78.5},{"t":1771873500000,"open":78.51,"high":78.63,"low":78.5,"close":78.63},{"t":1771873560000,"open":78.62,"high":78.82,"low":78.59,"close":78.76},{"t":1771873620000,"open":78.75,"high":78.83,"low":78.68,"close":78.83},{"t":1771873680000,"open":78.82,"high":78.84,"low":78.74,"close":78.78},{"t":1771873740000,"open":78.78,"high":78.83,"low":78.71,"close":78.8},{"t":1771873800000,"open":78.79,"high":78.83,"low":78.73,"close":78.79},{"t":1771873860000,"open":78.78,"high":78.85,"low":78.78,"close":78.83},{"t":1771873920000,"open":78.83,"high":78.87,"low":78.8,"close":78.83},{"t":1771873980000,"open":78.83,"high":78.84,"low":78.74,"close":78.8},{"t":1771874040000,"open":78.8,"high":78.82,"low":78.7,"close":78.7},{"t":1771874100000,"open":78.7,"high":78.75,"low":78.7,"close":78.72},{"t":1771874160000,"open":78.73,"high":78.75,"low":78.6,"close":78.66},{"t":1771874220000,"open":78.67,"high":78.75,"low":78.66,"close":78.72},{"t":1771874280000,"open":78.72,"high":78.79,"low":78.71,"close":78.75},{"t":1771874340000,"open":78.75,"high":78.76,"low":78.71,"close":78.74},{"t":1771874400000,"open":78.73,"high":78.78,"low":78.71,"close":78.73},{"t":1771874460000,"open":78.74,"high":78.75,"low":78.5,"close":78.63},{"t":1771874520000,"open":78.63,"high":78.63,"low":78.4,"close":78.44},{"t":1771874580000,"open":78.44,"high":78.55,"low":78.44,"close":78.48},{"t":1771874640000,"open":78.49,"high":78.49,"low":78.32,"close":78.41},{"t":1771874700000,"open":78.4,"high":78.47,"low":78.4,"close":78.45},{"t":1771874760000,"open":78.44,"high":78.46,"low":78.4,"close":78.42},{"t":1771874820000,"open":78.42,"high":78.48,"low":78.4,"close":78.47},{"t":1771874880000,"open":78.47,"high":78.49,"low":78.35,"close":78.37},{"t":1771874940000,"open":78.38,"high":78.38,"low":78.25,"close":78.28},{"t":1771875000000,"open":78.29,"high":78.32,"low":78.19,"close":78.29},{"t":1771875060000,"open":78.29,"high":78.44,"low":78.27,"close":78.39},{"t":1771875120000,"open":78.4,"high":78.47,"low":78.37,"close":78.44},{"t":1771875180000,"open":78.44,"high":78.45,"low":78.36,"close":78.38},{"t":1771875240000,"open":78.38,"high":78.42,"low":78.22,"close":78.26},{"t":1771875300000,"open":78.26,"high":78.38,"low":78.23,"close":78.38},{"t":1771875360000,"open":78.38,"high":78.39,"low":78.12,"close":78.32},{"t":1771875420000,"open":78.31,"high":78.41,"low":78.31,"close":78.36},{"t":1771875480000,"open":78.35,"high":78.35,"low":78.12,"close":78.13},{"t":1771875540000,"open":78.13,"high":78.18,"low":77.88,"close":78.07},{"t":1771875600000,"open":78.07,"high":78.18,"low":78.05,"close":78.16},{"t":1771875660000,"open":78.15,"high":78.28,"low":78.14,"close":78.28},{"t":1771875720000,"open":78.27,"high":78.33,"low":78.21,"close":78.22},{"t":1771875780000,"open":78.22,"high":78.22,"low":78.16,"close":78.18},{"t":1771875840000,"open":78.18,"high":78.27,"low":78.12,"close":78.27},{"t":1771875900000,"open":78.27,"high":78.36,"low":78.25,"close":78.33},{"t":1771875960000,"open":78.34,"high":78.39,"low":78.25,"close":78.33},{"t":1771876020000,"open":78.33,"high":78.37,"low":78.12,"close":78.13},{"t":1771876080000,"open":78.12,"high":78.15,"low":78.07,"close":78.12},{"t":1771876140000,"open":78.12,"high":78.14,"low":77.93,"close":78.04},{"t":1771876200000,"open":78.04,"high":78.08,"low":77.99,"close":78.05},{"t":1771876260000,"open":78.06,"high":78.19,"low":78.06,"close":78.14},{"t":1771876320000,"open":78.14,"high":78.15,"low":78.0,"close":78.01},{"t":1771876380000,"open":78.01,"high":78.08,"low":77.99,"close":78.08},{"t":1771876440000,"open":78.08,"high":78.15,"low":78.07,"close":78.1},{"t":1771876500000,"open":78.1,"high":78.19,"low":78.07,"close":78.19},{"t":1771876560000,"open":78.19,"high":78.32,"low":78.18,"close":78.31},{"t":1771876620000,"open":78.3,"high":78.35,"low":78.28,"close":78.29},{"t":1771876680000,"open":78.29,"high":78.33,"low":78.25,"close":78.29},{"t":1771876740000,"open":78.3,"high":78.32,"low":78.23,"close":78.25},{"t":1771876800000,"open":78.24,"high":78.31,"low":78.2,"close":78.27},{"t":1771876860000,"open":78.28,"high":78.35,"low":78.28,"close":78.33},{"t":1771876920000,"open":78.33,"high":78.33,"low":78.16,"close":78.18},{"t":1771876980000,"open":78.19,"high":78.21,"low":78.13,"close":78.19},{"t":1771877040000,"open":78.18,"high":78.42,"low":78.18,"close":78.41},{"t":1771877100000,"open":78.41,"high":78.41,"low":78.2,"close":78.24},{"t":1771877160000,"open":78.23,"high":78.31,"low":78.23,"close":78.24},{"t":1771877220000,"open":78.24,"high":78.26,"low":78.17,"close":78.2},{"t":1771877280000,"open":78.2,"high":78.31,"low":78.19,"close":78.3},{"t":1771877340000,"open":78.3,"high":78.31,"low":78.17,"close":78.22},{"t":1771877400000,"open":78.22,"high":78.25,"low":78.13,"close":78.16},{"t":1771877460000,"open":78.17,"high":78.28,"low":78.17,"close":78.27},{"t":1771877520000,"open":78.27,"high":78.27,"low":78.14,"close":78.17},{"t":1771877580000,"open":78.18,"high":78.27,"low":78.03,"close":78.05},{"t":1771877640000,"open":78.05,"high":78.11,"low":77.93,"close":77.98},{"t":1771877700000,"open":77.97,"high":78.11,"low":77.92,"close":77.99},{"t":1771877760000,"open":77.99,"high":78.11,"low":77.96,"close":78.08},{"t":1771877820000,"open":78.07,"high":78.07,"low":77.86,"close":77.95},{"t":1771877880000,"open":77.95,"high":78.1,"low":77.93,"close":78.07},{"t":1771877940000,"open":78.07,"high":78.1,"low":78.01,"close":78.02},{"t":1771878000000,"open":78.02,"high":78.07,"low":77.96,"close":77.96},{"t":1771878060000,"open":77.97,"high":78.1,"low":77.96,"close":78.06},{"t":1771878120000,"open":78.05,"high":78.06,"low":77.96,"close":78.06},{"t":1771878180000,"open":78.06,"high":78.24,"low":78.06,"close":78.14},{"t":1771878240000,"open":78.13,"high":78.14,"low":77.97,"close":78.04},{"t":1771878300000,"open":78.04,"high":78.08,"low":78.0,"close":78.01},{"t":1771878360000,"open":78.02,"high":78.08,"low":77.98,"close":78.05},{"t":1771878420000,"open":78.05,"high":78.09,"low":77.93,"close":77.97},{"t":1771878480000,"open":77.96,"high":77.97,"low":77.8,"close":77.87},{"t":1771878540000,"open":77.88,"high":77.97,"low":77.87,"close":77.93},{"t":1771878600000,"open":77.93,"high":78.2,"low":77.92,"close":78.15},{"t":1771878660000,"open":78.15,"high":78.31,"low":78.08,"close":78.3},{"t":1771878720000,"open":78.29,"high":78.34,"low":78.17,"close":78.34},{"t":1771878780000,"open":78.34,"high":78.36,"low":78.22,"close":78.31},{"t":1771878840000,"open":78.31,"high":78.4,"low":78.29,"close":78.32},{"t":1771878900000,"open":78.32,"high":78.32,"low":78.15,"close":78.16},{"t":1771878960000,"open":78.16,"high":78.4,"low":78.16,"close":78.39},{"t":1771879020000,"open":78.39,"high":78.4,"low":78.23,"close":78.3},{"t":1771879080000,"open":78.3,"high":78.3,"low":78.2,"close":78.22},{"t":1771879140000,"open":78.23,"high":78.27,"low":78.21,"close":78.23},{"t":1771879200000,"open":78.24,"high":78.27,"low":78.13,"close":78.13},{"t":1771879260000,"open":78.14,"high":78.25,"low":78.14,"close":78.25},{"t":1771879320000,"open":78.24,"high":78.27,"low":78.2,"close":78.24},{"t":1771879380000,"open":78.24,"high":78.32,"low":78.24,"close":78.32},{"t":1771879440000,"open":78.32,"high":78.33,"low":78.29,"close":78.32},{"t":1771879500000,"open":78.33,"high":78.41,"low":78.31,"close":78.34},{"t":1771879560000,"open":78.33,"high":78.35,"low":78.27,"close":78.27},{"t":1771879620000,"open":78.28,"high":78.29,"low":78.22,"close":78.24},{"t":1771879680000,"open":78.23,"high":78.26,"low":78.18,"close":78.22},{"t":1771879740000,"open":78.22,"high":78.32,"low":78.21,"close":78.28},{"t":1771879800000,"open":78.29,"high":78.35,"low":78.21,"close":78.32},{"t":1771879860000,"open":78.31,"high":78.43,"low":78.25,"close":78.41},{"t":1771879920000,"open":78.41,"high":78.41,"low":78.3,"close":78.38},{"t":1771879980000,"open":78.38,"high":78.38,"low":78.29,"close":78.33},{"t":1771880040000,"open":78.34,"high":78.43,"low":78.33,"close":78.41},{"t":1771880100000,"open":78.42,"high":78.42,"low":78.32,"close":78.37},{"t":1771880160000,"open":78.36,"high":78.5,"low":78.36,"close":78.4},{"t":1771880220000,"open":78.39,"high":78.47,"low":78.28,"close":78.3},{"t":1771880280000,"open":78.3,"high":78.37,"low":78.29,"close":78.32},{"t":1771880340000,"open":78.32,"high":78.4,"low":78.24,"close":78.26},{"t":1771880400000,"open":78.26,"high":78.38,"low":78.21,"close":78.21},{"t":1771880460000,"open":78.22,"high":78.28,"low":78.18,"close":78.23},{"t":1771880520000,"open":78.24,"high":78.26,"low":78.13,"close":78.19},{"t":1771880580000,"open":78.2,"high":78.42,"low":78.19,"close":78.39},{"t":1771880640000,"open":78.39,"high":78.48,"low":78.35,"close":78.35},{"t":1771880700000,"open":78.35,"high":78.37,"low":78.27,"close":78.34},{"t":1771880760000,"open":78.34,"high":78.39,"low":78.29,"close":78.38},{"t":1771880820000,"open":78.37,"high":78.45,"low":78.37,"close":78.45},{"t":1771880880000,"open":78.45,"high":78.45,"low":78.36,"close":78.36},{"t":1771880940000,"open":78.36,"high":78.36,"low":78.21,"close":78.22},{"t":1771881000000,"open":78.22,"high":78.41,"low":78.22,"close":78.4},{"t":1771881060000,"open":78.41,"high":78.43,"low":78.39,"close":78.41},{"t":1771881120000,"open":78.41,"high":78.49,"low":78.4,"close":78.46},{"t":1771881180000,"open":78.47,"high":78.5,"low":78.43,"close":78.47},{"t":1771881240000,"open":78.48,"high":78.56,"low":78.47,"close":78.51},{"t":1771881300000,"open":78.51,"high":78.52,"low":78.39,"close":78.47},{"t":1771881360000,"open":78.46,"high":78.5,"low":78.43,"close":78.47},{"t":1771881420000,"open":78.46,"high":78.51,"low":78.45,"close":78.49},{"t":1771881480000,"open":78.49,"high":78.53,"low":78.47,"close":78.51},{"t":1771881540000,"open":78.5,"high":78.59,"low":78.48,"close":78.55},{"t":1771881600000,"open":78.55,"high":78.58,"low":78.54,"close":78.58},{"t":1771881660000,"open":78.58,"high":78.58,"low":78.46,"close":78.47},{"t":1771881720000,"open":78.46,"high":78.46,"low":78.36,"close":78.4},{"t":1771881780000,"open":78.39,"high":78.47,"low":78.38,"close":78.4},{"t":1771881840000,"open":78.39,"high":78.42,"low":78.35,"close":78.41},{"t":1771881900000,"open":78.42,"high":78.49,"low":78.41,"close":78.48},{"t":1771881960000,"open":78.48,"high":78.48,"low":78.36,"close":78.38},{"t":1771882020000,"open":78.39,"high":78.43,"low":78.38,"close":78.42},{"t":1771882080000,"open":78.43,"high":78.43,"low":78.39,"close":78.4},{"t":1771882140000,"open":78.39,"high":78.44,"low":78.38,"close":78.41},{"t":1771882200000,"open":78.41,"high":78.49,"low":78.41,"close":78.46},{"t":1771882260000,"open":78.46,"high":78.55,"low":78.46,"close":78.49},{"t":1771882320000,"open":78.5,"high":78.53,"low":78.35,"close":78.4},{"t":1771882380000,"open":78.41,"high":78.44,"low":78.35,"close":78.36},{"t":1771882440000,"open":78.37,"high":78.41,"low":78.36,"close":78.39},{"t":1771882500000,"open":78.38,"high":78.38,"low":78.32,"close":78.32},{"t":1771882560000,"open":78.33,"high":78.33,"low":78.19,"close":78.21},{"t":1771882620000,"open":78.22,"high":78.23,"low":78.19,"close":78.2},{"t":1771882680000,"open":78.2,"high":78.27,"low":78.2,"close":78.24},{"t":1771882740000,"open":78.24,"high":78.25,"low":78.21,"close":78.22},{"t":1771882800000,"open":78.22,"high":78.37,"low":78.21,"close":78.35},{"t":1771882860000,"open":78.36,"high":78.47,"low":78.34,"close":78.47},{"t":1771882920000,"open":78.46,"high":78.69,"low":78.46,"close":78.58},{"t":1771882980000,"open":78.57,"high":78.66,"low":78.48,"close":78.5},{"t":1771883040000,"open":78.5,"high":78.5,"low":78.33,"close":78.36},{"t":1771883100000,"open":78.35,"high":78.36,"low":78.28,"close":78.3},{"t":1771883160000,"open":78.3,"high":78.34,"low":78.25,"close":78.28},{"t":1771883220000,"open":78.28,"high":78.33,"low":78.28,"close":78.3},{"t":1771883280000,"open":78.31,"high":78.4,"low":78.31,"close":78.39},{"t":1771883340000,"open":78.4,"high":78.48,"low":78.36,"close":78.46},{"t":1771883400000,"open":78.45,"high":78.46,"low":78.41,"close":78.46},{"t":1771883460000,"open":78.45,"high":78.48,"low":78.45,"close":78.47},{"t":1771883520000,"open":78.48,"high":78.51,"low":78.38,"close":78.41},{"t":1771883580000,"open":78.41,"high":78.42,"low":78.32,"close":78.32},{"t":1771883640000,"open":78.33,"high":78.35,"low":78.26,"close":78.29},{"t":1771883700000,"open":78.29,"high":78.29,"low":78.22,"close":78.23},{"t":1771883760000,"open":78.22,"high":78.31,"low":78.22,"close":78.24},{"t":1771883820000,"open":78.24,"high":78.33,"low":78.24,"close":78.29},{"t":1771883880000,"open":78.3,"high":78.3,"low":78.21,"close":78.25},{"t":1771883940000,"open":78.24,"high":78.34,"low":78.23,"close":78.33},{"t":1771884000000,"open":78.33,"high":78.4,"low":78.33,"close":78.34},{"t":1771884060000,"open":78.34,"high":78.37,"low":78.3,"close":78.36},{"t":1771884120000,"open":78.36,"high":78.56,"low":78.36,"close":78.55},{"t":1771884180000,"open":78.56,"high":78.63,"low":78.55,"close":78.57},{"t":1771884240000,"open":78.58,"high":78.65,"low":78.54,"close":78.62},{"t":1771884300000,"open":78.62,"high":78.69,"low":78.59,"close":78.62},{"t":1771884360000,"open":78.62,"high":78.64,"low":78.6,"close":78.61},{"t":1771884420000,"open":78.61,"high":78.64,"low":78.6,"close":78.63},{"t":1771884480000,"open":78.64,"high":78.74,"low":78.61,"close":78.68},{"t":1771884540000,"open":78.68,"high":78.84,"low":78.67,"close":78.81},{"t":1771884600000,"open":78.81,"high":78.82,"low":78.66,"close":78.67},{"t":1771884660000,"open":78.67,"high":78.81,"low":78.66,"close":78.77},{"t":1771884720000,"open":78.77,"high":78.86,"low":78.74,"close":78.84},{"t":1771884780000,"open":78.85,"high":78.85,"low":78.67,"close":78.77},{"t":1771884840000,"open":78.78,"high":78.81,"low":78.73,"close":78.78},{"t":1771884900000,"open":78.78,"high":78.81,"low":78.72,"close":78.79},{"t":1771884960000,"open":78.79,"high":78.84,"low":78.73,"close":78.83},{"t":1771885020000,"open":78.82,"high":78.86,"low":78.77,"close":78.82},{"t":1771885080000,"open":78.82,"high":78.83,"low":78.68,"close":78.76},{"t":1771885140000,"open":78.77,"high":78.83,"low":78.76,"close":78.8},{"t":1771885200000,"open":78.8,"high":78.8,"low":78.77,"close":78.77},{"t":1771885260000,"open":78.78,"high":78.81,"low":78.73,"close":78.73},{"t":1771885320000,"open":78.73,"high":78.76,"low":78.69,"close":78.76},{"t":1771885380000,"open":78.75,"high":78.83,"low":78.74,"close":78.81},{"t":1771885440000,"open":78.8,"high":78.86,"low":78.8,"close":78.83},{"t":1771885500000,"open":78.84,"high":78.87,"low":78.82,"close":78.85},{"t":1771885560000,"open":78.84,"high":78.85,"low":78.82,"close":78.83},{"t":1771885620000,"open":78.84,"high":78.86,"low":78.81,"close":78.83},{"t":1771885680000,"open":78.84,"high":78.86,"low":78.82,"close":78.86},{"t":1771885740000,"open":78.85,"high":78.86,"low":78.81,"close":78.81},{"t":1771885800000,"open":78.8,"high":78.81,"low":78.71,"close":78.78},{"t":1771885860000,"open":78.79,"high":78.79,"low":78.71,"close":78.76},{"t":1771885920000,"open":78.76,"high":78.79,"low":78.76,"close":78.78},{"t":1771885980000,"open":78.77,"high":78.78,"low":78.76,"close":78.78},{"t":1771886040000,"open":78.77,"high":78.81,"low":78.76,"close":78.81},{"t":1771886100000,"open":78.81,"high":78.85,"low":78.74,"close":78.75},{"t":1771886160000,"open":78.75,"high":78.75,"low":78.71,"close":78.72},{"t":1771886220000,"open":78.73,"high":78.74,"low":78.71,"close":78.72},{"t":1771886280000,"open":78.71,"high":78.75,"low":78.67,"close":78.73},{"t":1771886340000,"open":78.74,"high":78.8,"low":78.73,"close":78.79},{"t":1771886400000,"open":78.78,"high":78.81,"low":78.66,"close":78.66},{"t":1771886460000,"open":78.66,"high":78.86,"low":78.62,"close":78.83},{"t":1771886520000,"open":78.82,"high":78.83,"low":78.7,"close":78.73},{"t":1771886580000,"open":78.74,"high":78.86,"low":78.73,"close":78.78},{"t":1771886640000,"open":78.77,"high":78.78,"low":78.7,"close":78.72},{"t":1771886700000,"open":78.73,"high":78.8,"low":78.73,"close":78.77},{"t":1771886760000,"open":78.78,"high":78.81,"low":78.76,"close":78.76},{"t":1771886820000,"open":78.77,"high":78.77,"low":78.67,"close":78.68},{"t":1771886880000,"open":78.68,"high":78.68,"low":78.63,"close":78.66},{"t":1771886940000,"open":78.66,"high":78.68,"low":78.65,"close":78.66},{"t":1771887000000,"open":78.66,"high":78.71,"low":78.65,"close":78.7},{"t":1771887060000,"open":78.71,"high":78.72,"low":78.69,"close":78.71},{"t":1771887120000,"open":78.71,"high":78.72,"low":78.68,"close":78.71},{"t":1771887180000,"open":78.71,"high":78.71,"low":78.64,"close":78.64},{"t":1771887240000,"open":78.64,"high":78.65,"low":78.34,"close":78.34},{"t":1771887300000,"open":78.34,"high":78.37,"low":78.22,"close":78.37},{"t":1771887360000,"open":78.37,"high":78.41,"low":78.35,"close":78.36},{"t":1771887420000,"open":78.35,"high":78.36,"low":78.3,"close":78.33},{"t":1771887480000,"open":78.32,"high":78.36,"low":78.32,"close":78.34},{"t":1771887540000,"open":78.33,"high":78.34,"low":78.2,"close":78.21},{"t":1771887600000,"open":78.21,"high":78.27,"low":78.21,"close":78.24},{"t":1771887660000,"open":78.24,"high":78.35,"low":78.24,"close":78.33},{"t":1771887720000,"open":78.34,"high":78.42,"low":78.33,"close":78.34},{"t":1771887780000,"open":78.35,"high":78.48,"low":78.33,"close":78.4},{"t":1771887840000,"open":78.41,"high":78.45,"low":78.36,"close":78.39},{"t":1771887900000,"open":78.39,"high":78.39,"low":78.29,"close":78.38},{"t":1771887960000,"open":78.38,"high":78.47,"low":78.37,"close":78.43},{"t":1771888020000,"open":78.43,"high":78.5,"low":78.41,"close":78.48},{"t":1771888080000,"open":78.48,"high":78.49,"low":78.43,"close":78.44},{"t":1771888140000,"open":78.45,"high":78.5,"low":78.44,"close":78.49},{"t":1771888200000,"open":78.5,"high":78.5,"low":78.42,"close":78.45},{"t":1771888260000,"open":78.45,"high":78.46,"low":78.42,"close":78.43},{"t":1771888320000,"open":78.43,"high":78.44,"low":78.39,"close":78.4},{"t":1771888380000,"open":78.39,"high":78.41,"low":78.37,"close":78.37},{"t":1771888440000,"open":78.37,"high":78.42,"low":78.37,"close":78.42},{"t":1771888500000,"open":78.41,"high":78.46,"low":78.29,"close":78.3},{"t":1771888560000,"open":78.3,"high":78.34,"low":78.28,"close":78.33},{"t":1771888620000,"open":78.33,"high":78.35,"low":78.27,"close":78.3},{"t":1771888680000,"open":78.3,"high":78.31,"low":78.26,"close":78.26},{"t":1771888740000,"open":78.26,"high":78.26,"low":78.16,"close":78.17},{"t":1771888800000,"open":78.17,"high":78.26,"low":78.16,"close":78.18},{"t":1771888860000,"open":78.19,"high":78.21,"low":78.08,"close":78.1},{"t":1771888920000,"open":78.1,"high":78.17,"low":78.09,"close":78.15},{"t":1771888980000,"open":78.15,"high":78.23,"low":78.15,"close":78.23},{"t":1771889040000,"open":78.22,"high":78.23,"low":78.17,"close":78.2},{"t":1771889100000,"open":78.19,"high":78.2,"low":78.09,"close":78.09},{"t":1771889160000,"open":78.1,"high":78.16,"low":78.09,"close":78.13},{"t":1771889220000,"open":78.13,"high":78.15,"low":78.12,"close":78.15},{"t":1771889280000,"open":78.15,"high":78.17,"low":78.14,"close":78.14},{"t":1771889340000,"open":78.14,"high":78.16,"low":78.13,"close":78.15},{"t":1771889400000,"open":78.16,"high":78.19,"low":78.14,"close":78.19},{"t":1771889460000,"open":78.19,"high":78.2,"low":78.16,"close":78.16},{"t":1771889520000,"open":78.17,"high":78.18,"low":78.07,"close":78.08},{"t":1771889580000,"open":78.07,"high":78.13,"low":78.05,"close":78.13},{"t":1771889640000,"open":78.12,"high":78.12,"low":78.1,"close":78.1},{"t":1771889700000,"open":78.11,"high":78.18,"low":78.11,"close":78.16},{"t":1771889760000,"open":78.15,"high":78.16,"low":78.02,"close":78.05},{"t":1771889820000,"open":78.04,"high":78.05,"low":77.86,"close":77.89},{"t":1771889880000,"open":77.88,"high":77.96,"low":77.88,"close":77.93},{"t":1771889940000,"open":77.93,"high":77.94,"low":77.89,"close":77.91},{"t":1771890000000,"open":77.9,"high":77.91,"low":77.84,"close":77.85},{"t":1771890060000,"open":77.86,"high":77.89,"low":77.8,"close":77.88},{"t":1771890120000,"open":77.89,"high":77.91,"low":77.85,"close":77.87},{"t":1771890180000,"open":77.88,"high":77.88,"low":77.8,"close":77.8},{"t":1771890240000,"open":77.81,"high":77.81,"low":77.75,"close":77.78},{"t":1771890300000,"open":77.78,"high":77.83,"low":77.77,"close":77.77},{"t":1771890360000,"open":77.78,"high":77.8,"low":77.76,"close":77.77},{"t":1771890420000,"open":77.76,"high":77.86,"low":77.75,"close":77.86},{"t":1771890480000,"open":77.85,"high":77.92,"low":77.8,"close":77.81},{"t":1771890540000,"open":77.82,"high":77.82,"low":77.66,"close":77.71},{"t":1771890600000,"open":77.7,"high":77.71,"low":77.58,"close":77.67},{"t":1771890660000,"open":77.67,"high":77.67,"low":77.57,"close":77.63},{"t":1771890720000,"open":77.63,"high":77.72,"low":77.63,"close":77.67},{"t":1771890780000,"open":77.67,"high":77.68,"low":77.64,"close":77.66},{"t":1771890840000,"open":77.66,"high":77.71,"low":77.66,"close":77.67},{"t":1771890900000,"open":77.67,"high":77.69,"low":77.61,"close":77.68},{"t":1771890960000,"open":77.68,"high":77.71,"low":77.67,"close":77.69},{"t":1771891020000,"open":77.7,"high":77.73,"low":77.7,"close":77.72},{"t":1771891080000,"open":77.73,"high":77.84,"low":77.72,"close":77.79},{"t":1771891140000,"open":77.79,"high":77.88,"low":77.79,"close":77.87},{"t":1771891200000,"open":77.86,"high":78.1,"low":77.85,"close":78.09},{"t":1771891260000,"open":78.09,"high":78.13,"low":78.01,"close":78.02},{"t":1771891320000,"open":78.01,"high":78.03,"low":77.95,"close":77.96},{"t":1771891380000,"open":77.95,"high":78.05,"low":77.94,"close":78.05},{"t":1771891440000,"open":78.04,"high":78.05,"low":77.98,"close":77.98},{"t":1771891500000,"open":77.98,"high":77.99,"low":77.94,"close":77.97},{"t":1771891560000,"open":77.96,"high":78.02,"low":77.94,"close":77.99},{"t":1771891620000,"open":77.98,"high":78.02,"low":77.98,"close":78.02},{"t":1771891680000,"open":78.01,"high":78.04,"low":78.0,"close":78.04},{"t":1771891740000,"open":78.04,"high":78.14,"low":78.01,"close":78.14},{"t":1771891800000,"open":78.14,"high":78.17,"low":78.11,"close":78.16},{"t":1771891860000,"open":78.15,"high":78.19,"low":78.12,"close":78.17},{"t":1771891920000,"open":78.17,"high":78.24,"low":78.17,"close":78.22},{"t":1771891980000,"open":78.21,"high":78.25,"low":78.2,"close":78.24},{"t":1771892040000,"open":78.24,"high":78.3,"low":78.22,"close":78.27},{"t":1771892100000,"open":78.27,"high":78.27,"low":78.21,"close":78.23},{"t":1771892160000,"open":78.24,"high":78.25,"low":78.22,"close":78.25},{"t":1771892220000,"open":78.25,"high":78.33,"low":78.24,"close":78.31},{"t":1771892280000,"open":78.31,"high":78.32,"low":78.27,"close":78.3},{"t":1771892340000,"open":78.29,"high":78.34,"low":78.29,"close":78.34},{"t":1771892400000,"open":78.33,"high":78.34,"low":78.25,"close":78.27},{"t":1771892460000,"open":78.28,"high":78.31,"low":78.25,"close":78.26},{"t":1771892520000,"open":78.25,"high":78.26,"low":78.14,"close":78.18},{"t":1771892580000,"open":78.18,"high":78.21,"low":78.15,"close":78.18},{"t":1771892640000,"open":78.18,"high":78.19,"low":78.14,"close":78.14},{"t":1771892700000,"open":78.15,"high":78.19,"low":78.08,"close":78.12},{"t":1771892760000,"open":78.11,"high":78.16,"low":78.09,"close":78.12},{"t":1771892820000,"open":78.12,"high":78.12,"low":78.07,"close":78.08},{"t":1771892880000,"open":78.09,"high":78.15,"low":78.08,"close":78.13},{"t":1771892940000,"open":78.14,"high":78.19,"low":78.13,"close":78.18},{"t":1771893000000,"open":78.18,"high":78.21,"low":78.11,"close":78.19},{"t":1771893060000,"open":78.19,"high":78.2,"low":78.15,"close":78.17},{"t":1771893120000,"open":78.18,"high":78.2,"low":78.14,"close":78.2},{"t":1771893180000,"open":78.2,"high":78.2,"low":78.12,"close":78.16},{"t":1771893240000,"open":78.15,"high":78.17,"low":78.13,"close":78.17},{"t":1771893300000,"open":78.16,"high":78.16,"low":78.09,"close":78.1},{"t":1771893360000,"open":78.1,"high":78.21,"low":78.09,"close":78.2},{"t":1771893420000,"open":78.2,"high":78.25,"low":78.17,"close":78.23},{"t":1771893480000,"open":78.23,"high":78.23,"low":78.18,"close":78.21},{"t":1771893540000,"open":78.21,"high":78.24,"low":78.19,"close":78.21},{"t":1771893600000,"open":78.22,"high":78.31,"low":78.21,"close":78.3},{"t":1771893660000,"open":78.29,"high":78.37,"low":78.28,"close":78.36},{"t":1771893720000,"open":78.36,"high":78.43,"low":78.35,"close":78.37},{"t":1771893780000,"open":78.36,"high":78.41,"low":78.35,"close":78.4},{"t":1771893840000,"open":78.4,"high":78.42,"low":78.37,"close":78.37},{"t":1771893900000,"open":78.38,"high":78.41,"low":78.37,"close":78.41},{"t":1771893960000,"open":78.4,"high":78.46,"low":78.37,"close":78.37},{"t":1771894020000,"open":78.38,"high":78.44,"low":78.37,"close":78.39},{"t":1771894080000,"open":78.39,"high":78.42,"low":78.37,"close":78.4},{"t":1771894140000,"open":78.4,"high":78.46,"low":78.4,"close":78.46},{"t":1771894200000,"open":78.46,"high":78.49,"low":78.42,"close":78.43},{"t":1771894260000,"open":78.43,"high":78.44,"low":78.37,"close":78.43},{"t":1771894320000,"open":78.42,"high":78.44,"low":78.37,"close":78.44},{"t":1771894380000,"open":78.43,"high":78.44,"low":78.37,"close":78.37},{"t":1771894440000,"open":78.37,"high":78.46,"low":78.37,"close":78.45},{"t":1771894500000,"open":78.44,"high":78.46,"low":78.21,"close":78.24},{"t":1771894560000,"open":78.25,"high":78.39,"low":78.23,"close":78.39},{"t":1771894620000,"open":78.38,"high":78.39,"low":78.34,"close":78.35},{"t":1771894680000,"open":78.36,"high":78.44,"low":78.35,"close":78.41},{"t":1771894740000,"open":78.41,"high":78.43,"low":78.39,"close":78.41},{"t":1771894800000,"open":78.4,"high":78.42,"low":78.27,"close":78.31},{"t":1771894860000,"open":78.31,"high":78.39,"low":78.21,"close":78.22},{"t":1771894920000,"open":78.22,"high":78.22,"low":78.13,"close":78.15},{"t":1771894980000,"open":78.15,"high":78.18,"low":78.05,"close":78.12},{"t":1771895040000,"open":78.11,"high":78.19,"low":78.07,"close":78.11},{"t":1771895100000,"open":78.11,"high":78.15,"low":78.03,"close":78.04},{"t":1771895160000,"open":78.03,"high":78.09,"low":78.02,"close":78.05},{"t":1771895220000,"open":78.05,"high":78.13,"low":78.05,"close":78.13},{"t":1771895280000,"open":78.13,"high":78.14,"low":78.04,"close":78.05},{"t":1771895340000,"open":78.05,"high":78.06,"low":77.87,"close":77.88},{"t":1771895400000,"open":77.88,"high":77.89,"low":77.78,"close":77.87},{"t":1771895460000,"open":77.88,"high":77.88,"low":77.78,"close":77.78},{"t":1771895520000,"open":77.79,"high":77.84,"low":77.58,"close":77.6},{"t":1771895580000,"open":77.6,"high":77.67,"low":77.35,"close":77.39}]