[{"t":1771912080000,"open":76.45,"high":76.61,"low":76.44,"close":76.55},{"t":1771912140000,"open":76.55,"high":76.55,"low":76.46,"close":76.49},{"t":1771912200000,"open":76.48,"high":76.57,"low":76.45,"close":76.51},{"t":1771912260000,"open":76.51,"high":76.58,"low":76.51,"close":76.57},{"t":1771912320000,"open":76.58,"high":76.64,"low":76.58,"close":76.62},{"t":1771912380000,"open":76.61,"high":76.66,"low":76.6,"close":76.65},{"t":1771912440000,"open":76.64,"high":76.67,"low":76.62,"close":76.67},{"t":1771912500000,"open":76.67,"high":76.67,"low":76.59,"close":76.59},{"t":1771912560000,"open":76.58,"high":76.59,"low":76.53,"close":76.56},{"t":1771912620000,"open":76.57,"high":76.61,"low":76.55,"close":76.59},{"t":1771912680000,"open":76.6,"high":76.6,"low":76.57,"close":76.57},{"t":1771912740000,"open":76.57,"high":76.59,"low":76.57,"close":76.59},{"t":1771912800000,"open":76.58,"high":76.6,"low":76.51,"close":76.57},{"t":1771912860000,"open":76.57,"high":76.61,"low":76.45,"close":76.48},{"t":1771912920000,"open":76.48,"high":76.52,"low":76.38,"close":76.43},{"t":1771912980000,"open":76.44,"high":76.55,"low":76.43,"close":76.5},{"t":1771913040000,"open":76.51,"high":76.51,"low":76.33,"close":76.34},{"t":1771913100000,"open":76.35,"high":76.43,"low":76.34,"close":76.39},{"t":1771913160000,"open":76.4,"high":76.5,"low":76.38,"close":76.49},{"t":1771913220000,"open":76.5,"high":76.53,"low":76.43,"close":76.53},{"t":1771913280000,"open":76.53,"high":76.6,"low":76.51,"close":76.57},{"t":1771913340000,"open":76.57,"high":76.78,"low":76.54,"close":76.76},{"t":1771913400000,"open":76.76,"high":76.78,"low":76.69,"close":76.7},{"t":1771913460000,"open":76.71,"high":76.71,"low":76.6,"close":76.6},{"t":1771913520000,"open":76.6,"high":76.61,"low":76.55,"close":76.56},{"t":1771913580000,"open":76.56,"high":76.57,"low":76.49,"close":76.49},{"t":1771913640000,"open":76.49,"high":76.54,"low":76.45,"close":76.52},{"t":1771913700000,"open":76.52,"high":76.62,"low":76.51,"close":76.61},{"t":1771913760000,"open":76.6,"high":76.63,"low":76.58,"close":76.62},{"t":1771913820000,"open":76.62,"high":76.68,"low":76.61,"close":76.64},{"t":1771913880000,"open":76.63,"high":76.78,"low":76.62,"close":76.76},{"t":1771913940000,"open":76.76,"high":76.76,"low":76.68,"close":76.7},{"t":1771914000000,"open":76.7,"high":76.74,"low":76.66,"close":76.72},{"t":1771914060000,"open":76.72,"high":76.73,"low":76.66,"close":76.7},{"t":1771914120000,"open":76.7,"high":76.85,"low":76.65,"close":76.83},{"t":1771914180000,"open":76.83,"high":76.83,"low":76.75,"close":76.76},{"t":1771914240000,"open":76.77,"high":76.84,"low":76.72,"close":76.84},{"t":1771914300000,"open":76.83,"high":76.88,"low":76.75,"close":76.76},{"t":1771914360000,"open":76.77,"high":76.83,"low":76.74,"close":76.79},{"t":1771914420000,"open":76.79,"high":76.81,"low":76.76,"close":76.79},{"t":1771914480000,"open":76.78,"high":76.86,"low":76.77,"close":76.81},{"t":1771914540000,"open":76.81,"high":76.81,"low":76.73,"close":76.75},{"t":1771914600000,"open":76.75,"high":76.82,"low":76.71,"close":76.77},{"t":1771914660000,"open":76.78,"high":76.78,"low":76.65,"close":76.69},{"t":1771914720000,"open":76.69,"high":76.75,"low":76.64,"close":76.74},{"t":1771914780000,"open":76.74,"high":76.89,"low":76.73,"close":76.86},{"t":1771914840000,"open":76.85,"high":76.85,"low":76.78,"close":76.84},{"t":1771914900000,"open":76.84,"high":76.88,"low":76.78,"close":76.79},{"t":1771914960000,"open":76.79,"high":76.8,"low":76.63,"close":76.64},{"t":1771915020000,"open":76.64,"high":76.7,"low":76.63,"close":76.69},{"t":1771915080000,"open":76.7,"high":76.79,"low":76.68,"close":76.74},{"t":1771915140000,"open":76.74,"high":76.79,"low":76.74,"close":76.77},{"t":1771915200000,"open":76.77,"high":76.81,"low":76.73,"close":76.8},{"t":1771915260000,"open":76.8,"high":76.83,"low":76.77,"close":76.82},{"t":1771915320000,"open":76.82,"high":76.86,"low":76.81,"close":76.84},{"t":1771915380000,"open":76.84,"high":76.86,"low":76.81,"close":76.82},{"t":1771915440000,"open":76.82,"high":76.82,"low":76.77,"close":76.77},{"t":1771915500000,"open":76.78,"high":76.78,"low":76.67,"close":76.67},{"t":1771915560000,"open":76.67,"high":76.7,"low":76.6,"close":76.64},{"t":1771915620000,"open":76.64,"high":76.7,"low":76.64,"close":76.66},{"t":1771915680000,"open":76.67,"high":76.77,"low":76.67,"close":76.76},{"t":1771915740000,"open":76.75,"high":76.85,"low":76.75,"close":76.82},{"t":1771915800000,"open":76.82,"high":76.82,"low":76.75,"close":76.78},{"t":1771915860000,"open":76.79,"high":76.82,"low":76.7,"close":76.71},{"t":1771915920000,"open":76.71,"high":76.74,"low":76.59,"close":76.64},{"t":1771915980000,"open":76.64,"high":76.7,"low":76.62,"close":76.66},{"t":1771916040000,"open":76.65,"high":76.7,"low":76.61,"close":76.67},{"t":1771916100000,"open":76.67,"high":76.67,"low":76.45,"close":76.5},{"t":1771916160000,"open":76.51,"high":76.64,"low":76.51,"close":76.54},{"t":1771916220000,"open":76.54,"high":76.54,"low":76.39,"close":76.46},{"t":1771916280000,"open":76.47,"high":76.53,"low":76.44,"close":76.5},{"t":1771916340000,"open":76.5,"high":76.56,"low":76.48,"close":76.55},{"t":1771916400000,"open":76.55,"high":76.64,"low":76.54,"close":76.6},{"t":1771916460000,"open":76.61,"high":76.64,"low":76.56,"close":76.61},{"t":1771916520000,"open":76.62,"high":76.71,"low":76.61,"close":76.65},{"t":1771916580000,"open":76.65,"high":76.68,"low":76.64,"close":76.65},{"t":1771916640000,"open":76.64,"high":76.65,"low":76.45,"close":76.47},{"t":1771916700000,"open":76.47,"high":76.55,"low":76.47,"close":76.48},{"t":1771916760000,"open":76.49,"high":76.74,"low":76.46,"close":76.74},{"t":1771916820000,"open":76.74,"high":76.93,"low":76.73,"close":76.84},{"t":1771916880000,"open":76.83,"high":76.87,"low":76.75,"close":76.81},{"t":1771916940000,"open":76.8,"high":76.96,"low":76.76,"close":76.95},{"t":1771917000000,"open":76.96,"high":76.97,"low":76.83,"close":76.86},{"t":1771917060000,"open":76.85,"high":76.94,"low":76.85,"close":76.9},{"t":1771917120000,"open":76.9,"high":77.03,"low":76.89,"close":77.02},{"t":1771917180000,"open":77.02,"high":77.15,"low":76.98,"close":77.09},{"t":1771917240000,"open":77.08,"high":77.1,"low":77.04,"close":77.09},{"t":1771917300000,"open":77.08,"high":77.13,"low":77.03,"close":77.09},{"t":1771917360000,"open":77.09,"high":77.09,"low":76.99,"close":77.01},{"t":1771917420000,"open":77.0,"high":77.17,"low":77.0,"close":77.02},{"t":1771917480000,"open":77.02,"high":77.02,"low":76.93,"close":76.94},{"t":1771917540000,"open":76.94,"high":77.01,"low":76.93,"close":76.96},{"t":1771917600000,"open":76.95,"high":76.98,"low":76.85,"close":76.87},{"t":1771917660000,"open":76.87,"high":76.96,"low":76.83,"close":76.84},{"t":1771917720000,"open":76.83,"high":76.91,"low":76.81,"close":76.84},{"t":1771917780000,"open":76.85,"high":76.9,"low":76.84,"close":76.88},{"t":1771917840000,"open":76.88,"high":77.06,"low":76.87,"close":77.03},{"t":1771917900000,"open":77.02,"high":77.06,"low":76.93,"close":76.94},{"t":1771917960000,"open":76.95,"high":77.04,"low":76.94,"close":77.04},{"t":1771918020000,"open":77.05,"high":77.19,"low":77.04,"close":77.15},{"t":1771918080000,"open":77.15,"high":77.18,"low":77.09,"close":77.13},{"t":1771918140000,"open":77.13,"high":77.14,"low":77.1,"close":77.13},{"t":1771918200000,"open":77.13,"high":77.14,"low":77.09,"close":77.1},{"t":1771918260000,"open":77.1,"high":77.11,"low":77.04,"close":77.06},{"t":1771918320000,"open":77.05,"high":77.15,"low":77.05,"close":77.08},{"t":1771918380000,"open":77.09,"high":77.09,"low":77.0,"close":77.01},{"t":1771918440000,"open":77.01,"high":77.01,"low":76.94,"close":76.97},{"t":1771918500000,"open":76.97,"high":76.97,"low":76.88,"close":76.92},{"t":1771918560000,"open":76.92,"high":77.02,"low":76.91,"close":76.95},{"t":1771918620000,"open":76.95,"high":77.03,"low":76.94,"close":77.01},{"t":1771918680000,"open":77.01,"high":77.03,"low":76.97,"close":76.98},{"t":1771918740000,"open":76.97,"high":76.99,"low":76.95,"close":76.98},{"t":1771918800000,"open":76.98,"high":76.99,"low":76.89,"close":76.95},{"t":1771918860000,"open":76.95,"high":76.97,"low":76.79,"close":76.79},{"t":1771918920000,"open":76.78,"high":76.8,"low":76.66,"close":76.67},{"t":1771918980000,"open":76.68,"high":76.68,"low":76.64,"close":76.67},{"t":1771919040000,"open":76.67,"high":76.71,"low":76.66,"close":76.68},{"t":1771919100000,"open":76.69,"high":76.69,"low":76.61,"close":76.65},{"t":1771919160000,"open":76.65,"high":76.7,"low":76.61,"close":76.67},{"t":1771919220000,"open":76.67,"high":76.71,"low":76.6,"close":76.61},{"t":1771919280000,"open":76.61,"high":76.65,"low":76.58,"close":76.58},{"t":1771919340000,"open":76.58,"high":76.63,"low":76.55,"close":76.62},{"t":1771919400000,"open":76.62,"high":76.72,"low":76.62,"close":76.71},{"t":1771919460000,"open":76.72,"high":76.73,"low":76.64,"close":76.66},{"t":1771919520000,"open":76.67,"high":76.73,"low":76.63,"close":76.66},{"t":1771919580000,"open":76.66,"high":76.68,"low":76.64,"close":76.64},{"t":1771919640000,"open":76.64,"high":76.71,"low":76.64,"close":76.66},{"t":1771919700000,"open":76.66,"high":76.76,"low":76.64,"close":76.72},{"t":1771919760000,"open":76.71,"high":76.82,"low":76.71,"close":76.81},{"t":1771919820000,"open":76.81,"high":76.81,"low":76.77,"close":76.78},{"t":1771919880000,"open":76.79,"high":76.8,"low":76.74,"close":76.76},{"t":1771919940000,"open":76.76,"high":76.82,"low":76.74,"close":76.79},{"t":1771920000000,"open":76.8,"high":76.81,"low":76.74,"close":76.75},{"t":1771920060000,"open":76.75,"high":76.76,"low":76.45,"close":76.47},{"t":1771920120000,"open":76.46,"high":76.6,"low":76.43,"close":76.52},{"t":1771920180000,"open":76.52,"high":76.7,"low":76.51,"close":76.67},{"t":1771920240000,"open":76.67,"high":76.67,"low":76.52,"close":76.61},{"t":1771920300000,"open":76.61,"high":76.66,"low":76.54,"close":76.56},{"t":1771920360000,"open":76.55,"high":76.61,"low":76.48,"close":76.51},{"t":1771920420000,"open":76.51,"high":76.57,"low":76.48,"close":76.55},{"t":1771920480000,"open":76.55,"high":76.66,"low":76.53,"close":76.63},{"t":1771920540000,"open":76.62,"high":76.71,"low":76.59,"close":76.69},{"t":1771920600000,"open":76.69,"high":76.81,"low":76.64,"close":76.67},{"t":1771920660000,"open":76.68,"high":76.72,"low":76.66,"close":76.67},{"t":1771920720000,"open":76.66,"high":76.68,"low":76.61,"close":76.66},{"t":1771920780000,"open":76.66,"high":76.72,"low":76.66,"close":76.7},{"t":1771920840000,"open":76.69,"high":76.69,"low":76.62,"close":76.63},{"t":1771920900000,"open":76.63,"high":76.72,"low":76.6,"close":76.63},{"t":1771920960000,"open":76.63,"high":76.71,"low":76.56,"close":76.68},{"t":1771921020000,"open":76.68,"high":76.7,"low":76.57,"close":76.62},{"t":1771921080000,"open":76.62,"high":76.63,"low":76.51,"close":76.51},{"t":1771921140000,"open":76.52,"high":76.59,"low":76.5,"close":76.57},{"t":1771921200000,"open":76.57,"high":76.67,"low":76.55,"close":76.66},{"t":1771921260000,"open":76.65,"high":76.77,"low":76.63,"close":76.76},{"t":1771921320000,"open":76.75,"high":76.85,"low":76.74,"close":76.85},{"t":1771921380000,"open":76.85,"high":76.9,"low":76.8,"close":76.86},{"t":1771921440000,"open":76.86,"high":76.97,"low":76.85,"close":76.95},{"t":1771921500000,"open":76.95,"high":76.95,"low":76.84,"close":76.87},{"t":1771921560000,"open":76.87,"high":76.88,"low":76.81,"close":76.84},{"t":1771921620000,"open":76.83,"high":76.87,"low":76.82,"close":76.87},{"t":1771921680000,"open":76.86,"high":76.88,"low":76.85,"close":76.86},{"t":1771921740000,"open":76.87,"high":76.91,"low":76.84,"close":76.87},{"t":1771921800000,"open":76.87,"high":76.92,"low":76.84,"close":76.91},{"t":1771921860000,"open":76.91,"high":77.06,"low":76.91,"close":77.01},{"t":1771921920000,"open":77.0,"high":77.1,"low":76.98,"close":77.07},{"t":1771921980000,"open":77.07,"high":77.1,"low":77.0,"close":77.01},{"t":1771922040000,"open":77.01,"high":77.03,"low":76.96,"close":76.99},{"t":1771922100000,"open":76.98,"high":76.98,"low":76.84,"close":76.85},{"t":1771922160000,"open":76.84,"high":76.92,"low":76.84,"close":76.92},{"t":1771922220000,"open":76.91,"high":76.99,"low":76.91,"close":76.95},{"t":1771922280000,"open":76.96,"high":77.01,"low":76.95,"close":76.98},{"t":1771922340000,"open":76.98,"high":77.04,"low":76.95,"close":77.0},{"t":1771922400000,"open":77.01,"high":77.1,"low":77.0,"close":77.07},{"t":1771922460000,"open":77.07,"high":77.08,"low":77.0,"close":77.0},{"t":1771922520000,"open":77.0,"high":77.01,"low":76.91,"close":76.92},{"t":1771922580000,"open":76.92,"high":76.96,"low":76.92,"close":76.96},{"t":1771922640000,"open":76.95,"high":76.99,"low":76.93,"close":76.96},{"t":1771922700000,"open":76.97,"high":77.07,"low":76.96,"close":77.04},{"t":1771922760000,"open":77.04,"high":77.05,"low":77.0,"close":77.01},{"t":1771922820000,"open":77.0,"high":77.03,"low":76.94,"close":77.01},{"t":1771922880000,"open":77.01,"high":77.04,"low":76.97,"close":76.99},{"t":1771922940000,"open":77.0,"high":77.04,"low":76.96,"close":76.97},{"t":1771923000000,"open":76.96,"high":77.02,"low":76.96,"close":76.99},{"t":1771923060000,"open":77.0,"high":77.05,"low":76.98,"close":77.0},{"t":1771923120000,"open":77.0,"high":77.07,"low":76.99,"close":77.05},{"t":1771923180000,"open":77.05,"high":77.12,"low":77.05,"close":77.1},{"t":1771923240000,"open":77.09,"high":77.11,"low":77.08,"close":77.1},{"t":1771923300000,"open":77.11,"high":77.15,"low":77.07,"close":77.14},{"t":1771923360000,"open":77.14,"high":77.15,"low":77.07,"close":77.07},{"t":1771923420000,"open":77.08,"high":77.12,"low":77.06,"close":77.09},{"t":1771923480000,"open":77.08,"high":77.08,"low":76.99,"close":76.99},{"t":1771923540000,"open":77.0,"high":77.01,"low":76.96,"close":76.98},{"t":1771923600000,"open":76.97,"high":76.99,"low":76.94,"close":76.97},{"t":1771923660000,"open":76.97,"high":76.97,"low":76.88,"close":76.91}]