[{"timestamp":1742342400000,"open":149,"high":149,"low":149,"close":149,"volume":0.15000000596046448},{"timestamp":1742342460000,"open":147.1,"high":149,"low":147.1,"close":149,"volume":0.30000001192092896},{"timestamp":1742342520000,"open":149,"high":149,"low":149,"close":149,"volume":0.15000000596046448},{"timestamp":1742342580000,"open":149,"high":149,"low":148.9,"close":148.9,"volume":0.30000001192092896},{"timestamp":1742342640000,"open":149.1,"high":149.1,"low":149.1,"close":149.1,"volume":0.30000001192092896},{"timestamp":1742342820000,"open":149.3,"high":149.3,"low":149.1,"close":149.1,"volume":0.44999998807907104},{"timestamp":1742342880000,"open":147.4,"high":147.4,"low":147.4,"close":147.4,"volume":0.15000000596046448},{"timestamp":1742342940000,"open":147.3,"high":147.3,"low":147.3,"close":147.3,"volume":0.15000000596046448},{"timestamp":1742343000000,"open":147.3,"high":149,"low":147.3,"close":149,"volume":0.30000001192092896},{"timestamp":1742343060000,"open":149.1,"high":149.2,"low":149,"close":149.2,"volume":1.0499999523162842},{"timestamp":1742343180000,"open":149.1,"high":149.1,"low":149.1,"close":149.1,"volume":0.30000001192092896},{"timestamp":1742343300000,"open":149.2,"high":149.2,"low":149,"close":149.2,"volume":3.299999952316284},{"timestamp":1742343360000,"open":149,"high":149.2,"low":149,"close":149.2,"volume":2.4000000953674316},{"timestamp":1742343540000,"open":149.2,"high":149.2,"low":149.1,"close":149.1,"volume":0.30000001192092896},{"timestamp":1742343600000,"open":149.1,"high":149.3,"low":149.1,"close":149.2,"volume":1.2000000476837158},{"timestamp":1742343660000,"open":149.2,"high":149.2,"low":149.1,"close":149.1,"volume":0.30000001192092896},{"timestamp":1742343720000,"open":149,"high":149.3,"low":149,"close":149.3,"volume":1.350000023841858},{"timestamp":1742343780000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742343840000,"open":149.2,"high":149.4,"low":149.2,"close":149.3,"volume":0.75},{"timestamp":1742343900000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742343960000,"open":149.5,"high":149.5,"low":149.3,"close":149.3,"volume":0.6000000238418579},{"timestamp":1742344020000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.30000001192092896},{"timestamp":1742344080000,"open":149.5,"high":149.5,"low":149.4,"close":149.5,"volume":0.44999998807907104},{"timestamp":1742344200000,"open":149.6,"high":149.6,"low":149.5,"close":149.5,"volume":0.6000000238418579},{"timestamp":1742344440000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742344500000,"open":149.5,"high":149.6,"low":149.5,"close":149.5,"volume":0.44999998807907104},{"timestamp":1742344560000,"open":149.5,"high":149.6,"low":149.5,"close":149.6,"volume":0.30000001192092896},{"timestamp":1742344740000,"open":149.7,"high":149.7,"low":149.5,"close":149.5,"volume":0.30000001192092896},{"timestamp":1742344860000,"open":149.4,"high":149.6,"low":149.4,"close":149.4,"volume":2.773099899291992},{"timestamp":1742344920000,"open":149.6,"high":149.6,"low":149.4,"close":149.4,"volume":0.8999999761581421},{"timestamp":1742344980000,"open":149.5,"high":149.5,"low":149.4,"close":149.4,"volume":0.30000001192092896},{"timestamp":1742345040000,"open":149.5,"high":149.6,"low":149.4,"close":149.5,"volume":1.350000023841858},{"timestamp":1742345100000,"open":149.5,"high":149.6,"low":149.4,"close":149.4,"volume":1.9500000476837158},{"timestamp":1742345160000,"open":149.6,"high":149.6,"low":149.4,"close":149.5,"volume":0.6000000238418579},{"timestamp":1742345220000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.15000000596046448},{"timestamp":1742345280000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742345340000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742345400000,"open":149.5,"high":149.6,"low":149.4,"close":149.5,"volume":0.6000000238418579},{"timestamp":1742345580000,"open":149.4,"high":149.5,"low":149.4,"close":149.5,"volume":0.30000001192092896},{"timestamp":1742345640000,"open":149.6,"high":149.6,"low":149.4,"close":149.5,"volume":0.8999999761581421},{"timestamp":1742345700000,"open":149.6,"high":149.6,"low":149.5,"close":149.5,"volume":1.0499999523162842},{"timestamp":1742345760000,"open":149.4,"high":149.6,"low":149.4,"close":149.4,"volume":0.75},{"timestamp":1742345820000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742345940000,"open":149.5,"high":149.6,"low":149.4,"close":149.5,"volume":1.7999999523162842},{"timestamp":1742346000000,"open":149.5,"high":149.6,"low":149.4,"close":149.6,"volume":1.350000023841858},{"timestamp":1742346060000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.15000000596046448},{"timestamp":1742346300000,"open":149.7,"high":149.7,"low":149.5,"close":149.5,"volume":0.75},{"timestamp":1742346420000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.30000001192092896},{"timestamp":1742346480000,"open":149.1,"high":149.4,"low":149.1,"close":149.4,"volume":0.30000001192092896},{"timestamp":1742346840000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742346900000,"open":149.4,"high":149.5,"low":149.4,"close":149.5,"volume":0.30000001192092896},{"timestamp":1742346960000,"open":149.6,"high":149.6,"low":149.4,"close":149.4,"volume":1.5},{"timestamp":1742347020000,"open":149.5,"high":149.6,"low":149.4,"close":149.6,"volume":1.0499999523162842},{"timestamp":1742347080000,"open":149.5,"high":149.5,"low":149.4,"close":149.4,"volume":0.75},{"timestamp":1742347140000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742347260000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.15000000596046448},{"timestamp":1742347560000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.15000000596046448},{"timestamp":1742347740000,"open":149.6,"high":149.7,"low":149.5,"close":149.5,"volume":1.0499999523162842},{"timestamp":1742348040000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742348100000,"open":149.6,"high":149.6,"low":149.5,"close":149.5,"volume":1.0499999523162842},{"timestamp":1742348280000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742348340000,"open":149.6,"high":149.6,"low":149.5,"close":149.5,"volume":0.44999998807907104},{"timestamp":1742348400000,"open":149.7,"high":149.7,"low":149.6,"close":149.6,"volume":0.30000001192092896},{"timestamp":1742348520000,"open":149.6,"high":149.7,"low":149.5,"close":149.6,"volume":0.75},{"timestamp":1742348580000,"open":149.6,"high":149.7,"low":149.5,"close":149.7,"volume":0.6000000238418579},{"timestamp":1742348640000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742348700000,"open":149.7,"high":149.7,"low":149.5,"close":149.5,"volume":0.6000000238418579},{"timestamp":1742349060000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.44999998807907104},{"timestamp":1742349120000,"open":149.6,"high":149.7,"low":149.6,"close":149.6,"volume":0.6000000238418579},{"timestamp":1742349240000,"open":149.6,"high":149.7,"low":149.6,"close":149.7,"volume":0.30000001192092896},{"timestamp":1742349300000,"open":149.7,"high":149.7,"low":149.6,"close":149.6,"volume":0.30000001192092896},{"timestamp":1742349420000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.44999998807907104},{"timestamp":1742349540000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.15000000596046448},{"timestamp":1742349660000,"open":149.5,"high":149.6,"low":149.5,"close":149.6,"volume":1.5},{"timestamp":1742349720000,"open":147.7,"high":149.5,"low":147.7,"close":149.5,"volume":0.44999998807907104},{"timestamp":1742349960000,"open":149.4,"high":149.5,"low":149.4,"close":149.4,"volume":0.6000000238418579},{"timestamp":1742350020000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742350080000,"open":149.5,"high":149.5,"low":149.4,"close":149.4,"volume":1.649999976158142},{"timestamp":1742350140000,"open":149.5,"high":149.5,"low":149.4,"close":149.4,"volume":2.549999952316284},{"timestamp":1742350200000,"open":149.4,"high":149.5,"low":149.4,"close":149.4,"volume":2.25},{"timestamp":1742350260000,"open":149.4,"high":149.5,"low":149.4,"close":149.4,"volume":1.5},{"timestamp":1742350320000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742350380000,"open":149.5,"high":149.6,"low":149.5,"close":149.5,"volume":0.44999998807907104},{"timestamp":1742350500000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742350620000,"open":149.7,"high":149.7,"low":149.7,"close":149.7,"volume":0.15000000596046448},{"timestamp":1742350680000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742350800000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742350980000,"open":149.5,"high":149.7,"low":149.5,"close":149.6,"volume":1.2000000476837158},{"timestamp":1742351040000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.30000001192092896},{"timestamp":1742351100000,"open":149.6,"high":149.8,"low":149.6,"close":149.8,"volume":1.2000000476837158},{"timestamp":1742351280000,"open":149.6,"high":149.8,"low":149.6,"close":149.8,"volume":1.2000000476837158},{"timestamp":1742351340000,"open":149.6,"high":149.8,"low":149.6,"close":149.6,"volume":1.2000000476837158},{"timestamp":1742355180000,"open":149.4,"high":149.6,"low":149.4,"close":149.6,"volume":0.30000001192092896},{"timestamp":1742355360000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.15000000596046448},{"timestamp":1742355480000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742355540000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742355600000,"open":149.5,"high":149.5,"low":149.4,"close":149.4,"volume":0.30000001192092896},{"timestamp":1742355660000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.15000000596046448},{"timestamp":1742355720000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.15000000596046448},{"timestamp":1742355900000,"open":149.6,"high":149.6,"low":149.5,"close":149.5,"volume":0.30000001192092896},{"timestamp":1742355960000,"open":149.5,"high":149.6,"low":149.5,"close":149.6,"volume":0.30000001192092896},{"timestamp":1742356140000,"open":149.4,"high":149.4,"low":149.4,"close":149.4,"volume":0.15000000596046448},{"timestamp":1742356200000,"open":149.5,"high":149.5,"low":149.5,"close":149.5,"volume":0.15000000596046448},{"timestamp":1742356380000,"open":149.5,"high":149.6,"low":149.5,"close":149.5,"volume":0.75},{"timestamp":1742356500000,"open":149.6,"high":149.6,"low":149.5,"close":149.5,"volume":0.44999998807907104},{"timestamp":1742356620000,"open":149.6,"high":149.7,"low":149.6,"close":149.7,"volume":0.30000001192092896},{"timestamp":1742356680000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.30000001192092896},{"timestamp":1742356740000,"open":149.7,"high":149.7,"low":149.7,"close":149.7,"volume":0.15000000596046448},{"timestamp":1742357160000,"open":149.6,"high":149.7,"low":149.6,"close":149.7,"volume":0.44999998807907104},{"timestamp":1742357400000,"open":149.7,"high":149.7,"low":149.7,"close":149.7,"volume":0.30000001192092896},{"timestamp":1742357460000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742357580000,"open":149.7,"high":149.7,"low":149.6,"close":149.6,"volume":0.6000000238418579},{"timestamp":1742357700000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742357760000,"open":149.7,"high":149.7,"low":149.7,"close":149.7,"volume":0.15000000596046448},{"timestamp":1742357820000,"open":149.7,"high":149.8,"low":149.7,"close":149.8,"volume":0.30000001192092896},{"timestamp":1742358120000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742358300000,"open":149.8,"high":149.8,"low":149.8,"close":149.8,"volume":0.15000000596046448},{"timestamp":1742358480000,"open":149.6,"high":149.6,"low":149.6,"close":149.6,"volume":0.15000000596046448},{"timestamp":1742358600000,"open":149.8,"high":149.8,"low":149.8,"close":149.8,"volume":0.15000000596046448},{"timestamp":1742358780000,"open":149.8,"high":149.8,"low":149.8,"close":149.8,"volume":0.15000000596046448},{"timestamp":1742358900000,"open":149.9,"high":149.9,"low":149.9,"close":149.9,"volume":0.15000000596046448},{"timestamp":1742359200000,"open":149.7,"high":149.7,"low":149.7,"close":149.7,"volume":0.15000000596046448},{"timestamp":1742359260000,"open":149.9,"high":149.9,"low":149.9,"close":149.9,"volume":0.15000000596046448},{"timestamp":1742359320000,"open":149.7,"high":149.7,"low":149.7,"close":149.7,"volume":0.15000000596046448},{"timestamp":1742359380000,"open":149.8,"high":149.8,"low":149.7,"close":149.7,"volume":0.30000001192092896},{"timestamp":1742359440000,"open":149.9,"high":149.9,"low":149.9,"close":149.9,"volume":0.0731000006198883},{"timestamp":1742359860000,"open":149.7,"high":149.7,"low":149.7,"close":149.7,"volume":0.15000000596046448},{"timestamp":1742360040000,"open":149.9,"high":149.9,"low":149.9,"close":149.9,"volume":0.15000000596046448},{"timestamp":1742360460000,"open":149.8,"high":149.9,"low":149.8,"close":149.9,"volume":0.30000001192092896},{"timestamp":1742360940000,"open":149.8,"high":149.8,"low":149.8,"close":149.8,"volume":0.15000000596046448},{"timestamp":1742361060000,"open":149.9,"high":149.9,"low":149.9,"close":149.9,"volume":0.15000000596046448},{"timestamp":1742361300000,"open":149.8,"high":149.8,"low":149.8,"close":149.8,"volume":0.15000000596046448},{"timestamp":1742361360000,"open":149.8,"high":149.9,"low":149.7,"close":149.8,"volume":1.573099970817566},{"timestamp":1742361420000,"open":149.8,"high":149.9,"low":149.7,"close":149.9,"volume":0.6000000238418579},{"timestamp":1742361600000,"open":149.8,"high":149.8,"low":149.8,"close":149.8,"volume":0.30000001192092896},{"timestamp":1742361720000,"open":149.8,"high":149.9,"low":149.8,"close":149.9,"volume":0.30000001192092896},{"timestamp":1742361960000,"open":149.8,"high":149.8,"low":149.8,"close":149.8,"volume":0.15000000596046448},{"timestamp":1742362020000,"open":149.9,"high":150,"low":149.8,"close":149.9,"volume":0.6000000238418579},{"timestamp":1742362140000,"open":149.9,"high":149.9,"low":149.8,"close":149.9,"volume":0.6000000238418579},{"timestamp":1742362260000,"open":150,"high":150,"low":149.8,"close":149.8,"volume":0.30000001192092896},{"timestamp":1742362320000,"open":149.9,"high":149.9,"low":149.9,"close":149.9,"volume":0.15000000596046448},{"timestamp":1742362380000,"open":149.8,"high":149.9,"low":149.8,"close":149.9,"volume":0.30000001192092896},{"timestamp":1742362860000,"open":149.8,"high":149.8,"low":149.8,"close":149.8,"volume":0.15000000596046448},{"timestamp":1742363040000,"open":150,"high":150,"low":149.8,"close":149.8,"volume":0.8999999761581421},{"timestamp":1742363160000,"open":150,"high":150,"low":149.9,"close":149.9,"volume":0.44999998807907104},{"timestamp":1742363340000,"open":149.9,"high":149.9,"low":149.9,"close":149.9,"volume":0.30000001192092896},{"timestamp":1742363460000,"open":149.9,"high":149.9,"low":149.9,"close":149.9,"volume":0.15000000596046448},{"timestamp":1742363520000,"open":148.1,"high":149.9,"low":148.1,"close":149.9,"volume":0.30000001192092896},{"timestamp":1742363580000,"open":149.9,"high":149.9,"low":149.8,"close":149.9,"volume":0.44999998807907104},{"timestamp":1742363700000,"open":149.8,"high":149.8,"low":149.8,"close":149.8,"volume":0.15000000596046448}]