[{"timestamp":1742371260000,"open":779.97,"high":779.97,"low":778.353,"close":778.353,"volume":0.001500000013038516},{"timestamp":1742371320000,"open":779.976,"high":780.371,"low":779.976,"close":780.371,"volume":0.001500000013038516},{"timestamp":1742371380000,"open":780.374,"high":780.568,"low":780.176,"close":780.358,"volume":0.001597000053152442},{"timestamp":1742371440000,"open":780.155,"high":780.389,"low":780.155,"close":780.16,"volume":0.0010000000474974513},{"timestamp":1742371500000,"open":779.989,"high":779.989,"low":779.166,"close":779.568,"volume":0.0032500000670552254},{"timestamp":1742371560000,"open":779.757,"high":779.77,"low":779.553,"close":779.763,"volume":0.0020000000949949026},{"timestamp":1742371620000,"open":779.764,"high":780.189,"low":779.589,"close":779.958,"volume":0.0032500000670552254},{"timestamp":1742371680000,"open":779.956,"high":780.559,"low":779.779,"close":780.389,"volume":0.0020000000949949026},{"timestamp":1742371740000,"open":780.579,"high":780.963,"low":780.579,"close":780.963,"volume":0.000750000006519258},{"timestamp":1742371800000,"open":780.969,"high":781.389,"low":780.954,"close":780.954,"volume":0.0024999999441206455},{"timestamp":1742371860000,"open":781.177,"high":781.566,"low":780.957,"close":781.564,"volume":0.0037499999161809683},{"timestamp":1742371920000,"open":781.375,"high":781.568,"low":781.153,"close":781.365,"volume":0.003000000026077032},{"timestamp":1742371980000,"open":781.37,"high":781.576,"low":781.163,"close":781.163,"volume":0.0020000000949949026},{"timestamp":1742372040000,"open":781.164,"high":781.374,"low":780.977,"close":781.371,"volume":0.003000000026077032},{"timestamp":1742372100000,"open":781.178,"high":781.178,"low":780.756,"close":781.158,"volume":0.0012499999720603228},{"timestamp":1742372160000,"open":781.17,"high":781.363,"low":780.974,"close":780.979,"volume":0.0012499999720603228},{"timestamp":1742372220000,"open":780.955,"high":781.165,"low":780.764,"close":780.961,"volume":0.0037499999161809683},{"timestamp":1742372280000,"open":781.179,"high":781.179,"low":780.954,"close":780.954,"volume":0.0010000000474974513},{"timestamp":1742372340000,"open":781.169,"high":781.768,"low":781.164,"close":781.768,"volume":0.0012499999720603228},{"timestamp":1742372400000,"open":781.768,"high":782.174,"low":781.768,"close":782.174,"volume":0.0012499999720603228},{"timestamp":1742372460000,"open":782.163,"high":782.976,"low":782.162,"close":782.976,"volume":0.0020000000949949026},{"timestamp":1742372520000,"open":782.972,"high":783.164,"low":782.178,"close":782.377,"volume":0.0035000001080334187},{"timestamp":1742372580000,"open":782.178,"high":782.564,"low":782.165,"close":782.564,"volume":0.0012499999720603228},{"timestamp":1742372640000,"open":782.356,"high":782.569,"low":781.966,"close":782.167,"volume":0.0044999998062849045},{"timestamp":1742372700000,"open":781.964,"high":782.177,"low":781.964,"close":782.166,"volume":0.0020000000949949026},{"timestamp":1742372760000,"open":781.967,"high":782.378,"low":781.964,"close":781.974,"volume":0.002749999985098839},{"timestamp":1742372820000,"open":781.989,"high":782.176,"low":781.959,"close":782.176,"volume":0.0020000000949949026},{"timestamp":1742372880000,"open":781.966,"high":782.768,"low":781.966,"close":782.767,"volume":0.0022499999031424522},{"timestamp":1742372940000,"open":782.979,"high":783.171,"low":782.959,"close":783.163,"volume":0.0024999999441206455},{"timestamp":1742373000000,"open":783.353,"high":783.576,"low":783.353,"close":783.389,"volume":0.002749999985098839},{"timestamp":1742373060000,"open":783.353,"high":783.367,"low":783.353,"close":783.367,"volume":0.0010000000474974513},{"timestamp":1742373120000,"open":783.379,"high":783.571,"low":783.367,"close":783.555,"volume":0.001500000013038516},{"timestamp":1742373180000,"open":783.77,"high":783.777,"low":783.767,"close":783.769,"volume":0.0012499999720603228},{"timestamp":1742373240000,"open":783.958,"high":783.978,"low":783.562,"close":783.562,"volume":0.0024999999441206455},{"timestamp":1742373300000,"open":783.767,"high":783.768,"low":783.167,"close":783.167,"volume":0.0022499999031424522},{"timestamp":1742373360000,"open":783.373,"high":783.579,"low":783.36,"close":783.579,"volume":0.000750000006519258},{"timestamp":1742373420000,"open":783.372,"high":783.378,"low":783.354,"close":783.376,"volume":0.0010000000474974513},{"timestamp":1742373480000,"open":783.179,"high":783.179,"low":783.171,"close":783.171,"volume":0.0005000000237487257},{"timestamp":1742373540000,"open":783.168,"high":783.168,"low":783.168,"close":783.168,"volume":0.0002500000118743628},{"timestamp":1742373600000,"open":783.37,"high":783.557,"low":783.354,"close":783.557,"volume":0.001500000013038516},{"timestamp":1742373660000,"open":783.364,"high":783.364,"low":783.175,"close":783.175,"volume":0.000750000006519258},{"timestamp":1742373720000,"open":783.356,"high":783.356,"low":783.356,"close":783.356,"volume":0.0002500000118743628},{"timestamp":1742373780000,"open":783.564,"high":783.564,"low":783.363,"close":783.363,"volume":0.001500000013038516},{"timestamp":1742373840000,"open":783.159,"high":783.159,"low":783.159,"close":783.159,"volume":0.0002500000118743628},{"timestamp":1742373900000,"open":783.156,"high":783.376,"low":782.963,"close":783.162,"volume":0.0035000001080334187},{"timestamp":1742373960000,"open":782.958,"high":783.159,"low":782.958,"close":783.159,"volume":0.0005000000237487257},{"timestamp":1742374020000,"open":782.977,"high":783.166,"low":782.757,"close":783.166,"volume":0.001500000013038516},{"timestamp":1742374140000,"open":783.367,"high":783.367,"low":783.156,"close":783.156,"volume":0.0005000000237487257},{"timestamp":1742374200000,"open":783.162,"high":783.562,"low":783.162,"close":783.562,"volume":0.0020000000949949026},{"timestamp":1742374260000,"open":783.567,"high":783.567,"low":782.753,"close":782.753,"volume":0.0012499999720603228},{"timestamp":1742374320000,"open":782.755,"high":782.757,"low":782.375,"close":782.757,"volume":0.0010000000474974513},{"timestamp":1742374380000,"open":782.778,"high":782.956,"low":782.753,"close":782.955,"volume":0.0042500002309679985},{"timestamp":1742374440000,"open":782.966,"high":783.176,"low":782.966,"close":783.162,"volume":0.0017500000540167093},{"timestamp":1742374500000,"open":783.365,"high":783.365,"low":782.764,"close":782.965,"volume":0.0024999999441206455},{"timestamp":1742374560000,"open":782.968,"high":782.989,"low":782.564,"close":782.777,"volume":0.003000000026077032},{"timestamp":1742374620000,"open":782.565,"high":782.789,"low":782.556,"close":782.558,"volume":0.0032500000670552254},{"timestamp":1742374680000,"open":782.763,"high":783.361,"low":782.763,"close":783.176,"volume":0.003000000026077032},{"timestamp":1742374740000,"open":783.369,"high":783.574,"low":783.355,"close":783.358,"volume":0.0032500000670552254},{"timestamp":1742374800000,"open":783.364,"high":783.364,"low":783.169,"close":783.174,"volume":0.0020000000949949026},{"timestamp":1742374860000,"open":783.363,"high":783.363,"low":782.969,"close":783.189,"volume":0.001500000013038516},{"timestamp":1742374920000,"open":782.954,"high":783.374,"low":782.954,"close":783.365,"volume":0.003000000026077032},{"timestamp":1742374980000,"open":783.166,"high":783.369,"low":782.973,"close":783.369,"volume":0.003000000026077032},{"timestamp":1742375040000,"open":783.164,"high":783.164,"low":783.164,"close":783.164,"volume":0.0002500000118743628},{"timestamp":1742375100000,"open":783.171,"high":783.569,"low":783.158,"close":783.569,"volume":0.0017500000540167093},{"timestamp":1742375160000,"open":783.769,"high":783.779,"low":782.979,"close":783.164,"volume":0.004000000189989805},{"timestamp":1742375220000,"open":783.169,"high":783.367,"low":783.167,"close":783.367,"volume":0.0010000000474974513},{"timestamp":1742375280000,"open":783.568,"high":783.574,"low":783.562,"close":783.562,"volume":0.0012499999720603228},{"timestamp":1742375340000,"open":783.354,"high":783.756,"low":783.354,"close":783.577,"volume":0.001500000013038516},{"timestamp":1742375400000,"open":783.767,"high":783.975,"low":783.559,"close":783.765,"volume":0.0035000001080334187},{"timestamp":1742375460000,"open":783.972,"high":783.979,"low":783.789,"close":783.789,"volume":0.0012499999720603228},{"timestamp":1742375520000,"open":783.772,"high":783.772,"low":783.153,"close":783.174,"volume":0.002749999985098839},{"timestamp":1742375580000,"open":783.163,"high":783.357,"low":782.961,"close":783.354,"volume":0.0020000000949949026},{"timestamp":1742375640000,"open":783.165,"high":783.189,"low":782.553,"close":782.568,"volume":0.0022499999031424522},{"timestamp":1742375700000,"open":782.379,"high":782.565,"low":782.354,"close":782.565,"volume":0.0017500000540167093},{"timestamp":1742375760000,"open":782.56,"high":782.771,"low":782.368,"close":782.37,"volume":0.0017500000540167093},{"timestamp":1742375820000,"open":782.589,"high":782.776,"low":782.565,"close":782.776,"volume":0.0017500000540167093},{"timestamp":1742375880000,"open":782.967,"high":783.567,"low":782.774,"close":783.156,"volume":0.0042500002309679985},{"timestamp":1742375940000,"open":782.979,"high":783.189,"low":782.979,"close":782.979,"volume":0.0017500000540167093},{"timestamp":1742376000000,"open":783.155,"high":783.379,"low":782.761,"close":782.779,"volume":0.0037499999161809683},{"timestamp":1742376060000,"open":782.965,"high":782.974,"low":782.761,"close":782.974,"volume":0.0020000000949949026},{"timestamp":1742376120000,"open":782.966,"high":782.969,"low":782.77,"close":782.969,"volume":0.000750000006519258},{"timestamp":1742376180000,"open":783.154,"high":783.356,"low":783.154,"close":783.356,"volume":0.001500000013038516},{"timestamp":1742376240000,"open":783.564,"high":783.959,"low":783.555,"close":783.959,"volume":0.0017500000540167093},{"timestamp":1742376300000,"open":784.162,"high":784.374,"low":783.976,"close":784.362,"volume":0.0020000000949949026},{"timestamp":1742376360000,"open":784.163,"high":784.554,"low":784.155,"close":784.379,"volume":0.003000000026077032},{"timestamp":1742376420000,"open":784.155,"high":784.569,"low":784.155,"close":784.36,"volume":0.0012499999720603228},{"timestamp":1742376480000,"open":784.574,"high":784.574,"low":784.574,"close":784.574,"volume":0.0002500000118743628},{"timestamp":1742376540000,"open":784.577,"high":784.758,"low":784.556,"close":784.563,"volume":0.0022499999031424522},{"timestamp":1742376600000,"open":784.558,"high":784.768,"low":784.554,"close":784.561,"volume":0.0024999999441206455},{"timestamp":1742376660000,"open":784.768,"high":784.768,"low":784.768,"close":784.768,"volume":0.0002500000118743628},{"timestamp":1742376720000,"open":784.979,"high":785.161,"low":784.779,"close":785.161,"volume":0.0012499999720603228},{"timestamp":1742376780000,"open":785.168,"high":785.178,"low":784.955,"close":784.969,"volume":0.0022499999031424522},{"timestamp":1742376840000,"open":784.754,"high":784.989,"low":784.754,"close":784.772,"volume":0.0020000000949949026},{"timestamp":1742376900000,"open":784.761,"high":785.179,"low":784.754,"close":784.955,"volume":0.0020000000949949026},{"timestamp":1742376960000,"open":784.956,"high":784.956,"low":784.589,"close":784.771,"volume":0.0010000000474974513},{"timestamp":1742377020000,"open":784.969,"high":784.972,"low":784.775,"close":784.972,"volume":0.000750000006519258},{"timestamp":1742377080000,"open":784.962,"high":785.377,"low":784.962,"close":785.377,"volume":0.0010000000474974513},{"timestamp":1742377140000,"open":785.359,"high":785.37,"low":784.968,"close":784.968,"volume":0.0020000000949949026},{"timestamp":1742377200000,"open":785.169,"high":785.589,"low":784.955,"close":785.589,"volume":0.0024999999441206455},{"timestamp":1742377260000,"open":785.553,"high":785.759,"low":785.553,"close":785.555,"volume":0.0010000000474974513},{"timestamp":1742377320000,"open":785.763,"high":785.969,"low":785.554,"close":785.969,"volume":0.0022499999031424522},{"timestamp":1742377380000,"open":785.958,"high":786.179,"low":785.953,"close":786.164,"volume":0.0017500000540167093},{"timestamp":1742377440000,"open":786.169,"high":786.189,"low":785.96,"close":785.979,"volume":0.0032500000670552254},{"timestamp":1742377500000,"open":785.976,"high":785.976,"low":785.789,"close":785.789,"volume":0.001500000013038516},{"timestamp":1742377560000,"open":785.966,"high":785.977,"low":785.769,"close":785.953,"volume":0.0020000000949949026},{"timestamp":1742377620000,"open":785.965,"high":785.97,"low":785.763,"close":785.763,"volume":0.0012499999720603228},{"timestamp":1742377680000,"open":785.964,"high":785.964,"low":785.763,"close":785.769,"volume":0.0012499999720603228},{"timestamp":1742377740000,"open":785.97,"high":786.165,"low":785.764,"close":785.954,"volume":0.002749999985098839},{"timestamp":1742377800000,"open":785.774,"high":785.775,"low":785.568,"close":785.574,"volume":0.0010000000474974513},{"timestamp":1742377860000,"open":785.563,"high":785.753,"low":785.555,"close":785.564,"volume":0.0017500000540167093},{"timestamp":1742377920000,"open":785.567,"high":785.577,"low":785.555,"close":785.564,"volume":0.001500000013038516},{"timestamp":1742377980000,"open":785.571,"high":785.579,"low":785.379,"close":785.553,"volume":0.0020000000949949026},{"timestamp":1742378040000,"open":785.554,"high":785.775,"low":785.554,"close":785.576,"volume":0.000750000006519258},{"timestamp":1742378100000,"open":785.567,"high":785.567,"low":785.353,"close":785.561,"volume":0.0010000000474974513},{"timestamp":1742378160000,"open":785.553,"high":785.553,"low":785.357,"close":785.367,"volume":0.0012499999720603228},{"timestamp":1742378220000,"open":785.353,"high":785.567,"low":785.353,"close":785.562,"volume":0.000750000006519258},{"timestamp":1742378280000,"open":785.576,"high":785.576,"low":785.559,"close":785.559,"volume":0.0005000000237487257},{"timestamp":1742378400000,"open":785.568,"high":785.57,"low":785.568,"close":785.57,"volume":0.0005000000237487257},{"timestamp":1742378460000,"open":785.765,"high":785.968,"low":785.564,"close":785.565,"volume":0.0033470001071691513},{"timestamp":1742378520000,"open":785.775,"high":785.969,"low":785.56,"close":785.569,"volume":0.003000000026077032},{"timestamp":1742378580000,"open":785.766,"high":785.971,"low":785.578,"close":785.754,"volume":0.001500000013038516},{"timestamp":1742378640000,"open":785.963,"high":786.16,"low":785.763,"close":785.763,"volume":0.0022499999031424522},{"timestamp":1742378700000,"open":785.77,"high":786.155,"low":785.761,"close":785.976,"volume":0.0035000001080334187},{"timestamp":1742378760000,"open":785.964,"high":785.968,"low":785.964,"close":785.968,"volume":0.0005000000237487257},{"timestamp":1742378820000,"open":786.177,"high":786.376,"low":786.154,"close":786.373,"volume":0.003000000026077032},{"timestamp":1742378880000,"open":786.563,"high":786.564,"low":786.563,"close":786.564,"volume":0.0005000000237487257},{"timestamp":1742378940000,"open":786.366,"high":786.779,"low":786.17,"close":786.567,"volume":0.0024999999441206455},{"timestamp":1742379000000,"open":786.768,"high":786.974,"low":786.556,"close":786.566,"volume":0.002749999985098839},{"timestamp":1742379060000,"open":786.563,"high":786.578,"low":786.563,"close":786.565,"volume":0.001500000013038516},{"timestamp":1742379120000,"open":786.571,"high":786.571,"low":786.169,"close":786.357,"volume":0.0020000000949949026},{"timestamp":1742379180000,"open":786.366,"high":786.564,"low":786.366,"close":786.564,"volume":0.0005000000237487257},{"timestamp":1742379240000,"open":786.567,"high":786.979,"low":786.567,"close":786.979,"volume":0.001500000013038516},{"timestamp":1742379300000,"open":786.963,"high":786.969,"low":786.573,"close":786.754,"volume":0.0017500000540167093},{"timestamp":1742379360000,"open":786.763,"high":786.789,"low":786.565,"close":786.789,"volume":0.0022499999031424522},{"timestamp":1742379420000,"open":786.768,"high":786.789,"low":786.577,"close":786.789,"volume":0.0012499999720603228},{"timestamp":1742379480000,"open":786.767,"high":786.767,"low":786.762,"close":786.762,"volume":0.0005000000237487257},{"timestamp":1742379540000,"open":786.974,"high":786.974,"low":786.365,"close":786.757,"volume":0.0022499999031424522},{"timestamp":1742379600000,"open":786.769,"high":786.769,"low":786.769,"close":786.769,"volume":0.0002500000118743628},{"timestamp":1742379660000,"open":786.777,"high":786.777,"low":786.357,"close":786.357,"volume":0.001500000013038516},{"timestamp":1742379720000,"open":786.554,"high":786.573,"low":786.355,"close":786.358,"volume":0.0018469999777153134},{"timestamp":1742379780000,"open":786.559,"high":786.572,"low":786.355,"close":786.378,"volume":0.001500000013038516},{"timestamp":1742379840000,"open":786.368,"high":786.368,"low":786.164,"close":786.164,"volume":0.000750000006519258},{"timestamp":1742379900000,"open":786.174,"high":786.366,"low":786.167,"close":786.366,"volume":0.0010000000474974513},{"timestamp":1742379960000,"open":786.168,"high":786.169,"low":785.558,"close":785.558,"volume":0.003000000026077032},{"timestamp":1742380020000,"open":785.569,"high":785.777,"low":785.363,"close":785.766,"volume":0.003000000026077032},{"timestamp":1742380080000,"open":785.756,"high":785.774,"low":785.553,"close":785.761,"volume":0.0025969999842345715},{"timestamp":1742380140000,"open":785.579,"high":785.579,"low":785.365,"close":785.365,"volume":0.0012499999720603228},{"timestamp":1742380200000,"open":785.155,"high":785.765,"low":785.154,"close":785.765,"volume":0.007000000216066837},{"timestamp":1742380260000,"open":785.763,"high":785.966,"low":785.568,"close":785.568,"volume":0.0010000000474974513},{"timestamp":1742380320000,"open":785.567,"high":785.579,"low":785.379,"close":785.579,"volume":0.0022499999031424522},{"timestamp":1742380380000,"open":785.367,"high":785.576,"low":785.158,"close":785.37,"volume":0.004097000230103731},{"timestamp":1742380440000,"open":785.375,"high":785.375,"low":785.155,"close":785.354,"volume":0.0012499999720603228},{"timestamp":1742380500000,"open":785.376,"high":785.379,"low":785.16,"close":785.171,"volume":0.0032500000670552254},{"timestamp":1742380560000,"open":785.169,"high":785.567,"low":785.165,"close":785.355,"volume":0.0035000001080334187},{"timestamp":1742380620000,"open":785.354,"high":785.376,"low":785.353,"close":785.362,"volume":0.0024999999441206455},{"timestamp":1742380680000,"open":785.371,"high":785.377,"low":785.169,"close":785.169,"volume":0.0010000000474974513},{"timestamp":1742380740000,"open":785.375,"high":785.376,"low":785.165,"close":785.165,"volume":0.0020000000949949026},{"timestamp":1742380800000,"open":785.377,"high":785.377,"low":785.377,"close":785.377,"volume":0.0002500000118743628},{"timestamp":1742380920000,"open":785.174,"high":785.174,"low":784.765,"close":784.765,"volume":0.0012499999720603228},{"timestamp":1742380980000,"open":784.577,"high":784.577,"low":784.368,"close":784.576,"volume":0.0010000000474974513},{"timestamp":1742381040000,"open":784.566,"high":784.765,"low":784.566,"close":784.569,"volume":0.0024999999441206455},{"timestamp":1742381100000,"open":784.762,"high":784.978,"low":784.754,"close":784.978,"volume":0.001500000013038516},{"timestamp":1742381160000,"open":784.961,"high":784.978,"low":784.955,"close":784.955,"volume":0.001500000013038516},{"timestamp":1742381220000,"open":784.966,"high":785.169,"low":784.966,"close":785.169,"volume":0.0010000000474974513},{"timestamp":1742381280000,"open":785.159,"high":785.178,"low":784.955,"close":784.97,"volume":0.0020000000949949026},{"timestamp":1742381340000,"open":785.164,"high":785.164,"low":784.568,"close":784.568,"volume":0.001500000013038516},{"timestamp":1742381400000,"open":784.575,"high":784.577,"low":784.554,"close":784.564,"volume":0.001500000013038516},{"timestamp":1742381460000,"open":784.556,"high":784.579,"low":784.553,"close":784.579,"volume":0.0013470000121742487},{"timestamp":1742381520000,"open":784.572,"high":784.576,"low":784.57,"close":784.576,"volume":0.0012499999720603228},{"timestamp":1742381580000,"open":784.559,"high":784.765,"low":784.364,"close":784.765,"volume":0.0017500000540167093},{"timestamp":1742381640000,"open":784.753,"high":784.753,"low":784.753,"close":784.753,"volume":0.0002500000118743628},{"timestamp":1742381700000,"open":784.755,"high":784.767,"low":784.755,"close":784.762,"volume":0.000750000006519258},{"timestamp":1742381820000,"open":784.766,"high":784.779,"low":784.759,"close":784.769,"volume":0.0012499999720603228},{"timestamp":1742381880000,"open":784.777,"high":784.777,"low":784.371,"close":784.565,"volume":0.000750000006519258},{"timestamp":1742381940000,"open":784.579,"high":784.789,"low":784.568,"close":784.753,"volume":0.0020000000949949026},{"timestamp":1742382000000,"open":784.789,"high":784.789,"low":784.768,"close":784.768,"volume":0.000750000006519258},{"timestamp":1742382060000,"open":784.764,"high":784.779,"low":784.753,"close":784.765,"volume":0.0017500000540167093},{"timestamp":1742382120000,"open":784.562,"high":784.957,"low":784.556,"close":784.957,"volume":0.0022499999031424522},{"timestamp":1742382180000,"open":784.979,"high":785.165,"low":784.565,"close":784.778,"volume":0.006500000134110451},{"timestamp":1742382240000,"open":784.968,"high":785.176,"low":784.764,"close":784.968,"volume":0.0042500002309679985},{"timestamp":1742382300000,"open":784.968,"high":784.972,"low":784.968,"close":784.968,"volume":0.000750000006519258},{"timestamp":1742382360000,"open":784.979,"high":785.179,"low":784.953,"close":784.957,"volume":0.0024999999441206455},{"timestamp":1742382420000,"open":784.965,"high":785.363,"low":784.963,"close":785.156,"volume":0.0032500000670552254},{"timestamp":1742382480000,"open":785.161,"high":785.179,"low":785.155,"close":785.155,"volume":0.0017500000540167093},{"timestamp":1742382540000,"open":785.172,"high":785.172,"low":785.161,"close":785.161,"volume":0.0005000000237487257},{"timestamp":1742382600000,"open":785.173,"high":785.173,"low":785.154,"close":785.154,"volume":0.001500000013038516},{"timestamp":1742382660000,"open":785.368,"high":785.578,"low":785.168,"close":785.57,"volume":0.003194000106304884},{"timestamp":1742382720000,"open":785.573,"high":785.589,"low":785.174,"close":785.189,"volume":0.0044999998062849045},{"timestamp":1742382780000,"open":785.377,"high":785.377,"low":785.364,"close":785.369,"volume":0.0010000000474974513},{"timestamp":1742382840000,"open":785.365,"high":785.372,"low":785.165,"close":785.165,"volume":0.000750000006519258},{"timestamp":1742382900000,"open":785.364,"high":785.376,"low":784.768,"close":784.768,"volume":0.0022499999031424522},{"timestamp":1742382960000,"open":784.759,"high":784.789,"low":784.368,"close":784.368,"volume":0.003000000026077032},{"timestamp":1742383020000,"open":784.189,"high":784.371,"low":784.155,"close":784.371,"volume":0.0010000000474974513},{"timestamp":1742383080000,"open":784.367,"high":784.559,"low":784.363,"close":784.363,"volume":0.0012499999720603228},{"timestamp":1742383140000,"open":784.358,"high":784.358,"low":784.358,"close":784.358,"volume":0.0002500000118743628},{"timestamp":1742383200000,"open":784.166,"high":784.166,"low":783.764,"close":783.764,"volume":0.000750000006519258},{"timestamp":1742383260000,"open":783.774,"high":783.774,"low":783.774,"close":783.774,"volume":0.0002500000118743628},{"timestamp":1742383320000,"open":783.773,"high":783.965,"low":783.773,"close":783.965,"volume":0.000750000006519258},{"timestamp":1742383380000,"open":783.756,"high":783.974,"low":783.756,"close":783.958,"volume":0.0022499999031424522},{"timestamp":1742383440000,"open":783.763,"high":783.972,"low":783.763,"close":783.955,"volume":0.0020000000949949026},{"timestamp":1742383500000,"open":784.174,"high":784.175,"low":783.96,"close":783.96,"volume":0.0022499999031424522},{"timestamp":1742383560000,"open":783.759,"high":783.989,"low":783.759,"close":783.763,"volume":0.0010000000474974513},{"timestamp":1742383680000,"open":783.975,"high":783.975,"low":783.764,"close":783.764,"volume":0.0005000000237487257},{"timestamp":1742383740000,"open":783.757,"high":783.757,"low":783.364,"close":783.553,"volume":0.0032500000670552254},{"timestamp":1742383800000,"open":783.371,"high":783.778,"low":783.371,"close":783.565,"volume":0.001500000013038516},{"timestamp":1742383860000,"open":783.574,"high":783.574,"low":783.57,"close":783.57,"volume":0.0005000000237487257},{"timestamp":1742383920000,"open":783.37,"high":783.37,"low":783.165,"close":783.165,"volume":0.0005000000237487257},{"timestamp":1742384040000,"open":783.172,"high":783.178,"low":782.953,"close":782.954,"volume":0.0032500000670552254},{"timestamp":1742384100000,"open":782.963,"high":782.963,"low":782.963,"close":782.963,"volume":0.0002500000118743628},{"timestamp":1742384220000,"open":782.763,"high":782.973,"low":782.556,"close":782.973,"volume":0.0032500000670552254},{"timestamp":1742384280000,"open":782.768,"high":783.172,"low":782.558,"close":782.975,"volume":0.0032500000670552254},{"timestamp":1742384340000,"open":783.169,"high":783.358,"low":783.169,"close":783.358,"volume":0.0005000000237487257},{"timestamp":1742384400000,"open":783.364,"high":783.364,"low":782.974,"close":783.189,"volume":0.001500000013038516},{"timestamp":1742384460000,"open":783.175,"high":783.569,"low":783.154,"close":783.569,"volume":0.0017500000540167093},{"timestamp":1742384520000,"open":783.366,"high":783.566,"low":783.355,"close":783.365,"volume":0.0022499999031424522},{"timestamp":1742384760000,"open":783.37,"high":783.37,"low":783.353,"close":783.353,"volume":0.000750000006519258},{"timestamp":1742384880000,"open":783.378,"high":783.378,"low":783.158,"close":783.158,"volume":0.0010000000474974513},{"timestamp":1742385000000,"open":783.154,"high":783.172,"low":783.154,"close":783.166,"volume":0.000846999988425523},{"timestamp":1742385060000,"open":783.176,"high":783.176,"low":782.568,"close":782.568,"volume":0.001500000013038516},{"timestamp":1742385120000,"open":782.789,"high":782.789,"low":782.757,"close":782.757,"volume":0.0005000000237487257},{"timestamp":1742385180000,"open":782.755,"high":782.779,"low":782.755,"close":782.766,"volume":0.003000000026077032},{"timestamp":1742385240000,"open":782.554,"high":782.764,"low":782.368,"close":782.368,"volume":0.0017500000540167093},{"timestamp":1742385300000,"open":782.566,"high":782.767,"low":782.566,"close":782.766,"volume":0.0010000000474974513},{"timestamp":1742385360000,"open":782.973,"high":782.973,"low":782.155,"close":782.155,"volume":0.006750000175088644},{"timestamp":1742385420000,"open":781.976,"high":782.774,"low":781.971,"close":782.572,"volume":0.004097000230103731},{"timestamp":1742385480000,"open":782.759,"high":782.989,"low":782.759,"close":782.779,"volume":0.0017500000540167093},{"timestamp":1742385540000,"open":782.57,"high":782.577,"low":782.36,"close":782.56,"volume":0.0017500000540167093},{"timestamp":1742385600000,"open":782.569,"high":782.756,"low":782.372,"close":782.378,"volume":0.0017500000540167093},{"timestamp":1742385660000,"open":782.567,"high":782.567,"low":782.567,"close":782.567,"volume":0.0002500000118743628},{"timestamp":1742385720000,"open":782.378,"high":782.378,"low":782.153,"close":782.365,"volume":0.005499999970197678},{"timestamp":1742385780000,"open":782.374,"high":782.379,"low":782.353,"close":782.353,"volume":0.0022499999031424522},{"timestamp":1742385840000,"open":782.157,"high":782.169,"low":781.963,"close":782.169,"volume":0.0010000000474974513},{"timestamp":1742385900000,"open":782.189,"high":782.361,"low":782.189,"close":782.361,"volume":0.0005000000237487257},{"timestamp":1742385960000,"open":782.178,"high":782.377,"low":782.155,"close":782.155,"volume":0.001500000013038516},{"timestamp":1742386020000,"open":781.97,"high":782.168,"low":781.763,"close":781.972,"volume":0.0020000000949949026},{"timestamp":1742386080000,"open":782.165,"high":782.165,"low":782.165,"close":782.165,"volume":0.0002500000118743628},{"timestamp":1742386140000,"open":781.953,"high":782.169,"low":781.953,"close":782.168,"volume":0.0017500000540167093},{"timestamp":1742386200000,"open":782.165,"high":782.377,"low":781.963,"close":782.167,"volume":0.0024999999441206455},{"timestamp":1742386260000,"open":782.153,"high":782.169,"low":782.153,"close":782.169,"volume":0.000750000006519258},{"timestamp":1742386320000,"open":782.189,"high":782.189,"low":782.189,"close":782.189,"volume":0.0002500000118743628},{"timestamp":1742386380000,"open":782.168,"high":782.189,"low":782.157,"close":782.157,"volume":0.0012499999720603228},{"timestamp":1742386440000,"open":782.179,"high":782.179,"low":782.156,"close":782.157,"volume":0.0020000000949949026},{"timestamp":1742386560000,"open":782.16,"high":782.378,"low":782.16,"close":782.378,"volume":0.0005000000237487257},{"timestamp":1742386620000,"open":782.361,"high":782.563,"low":782.361,"close":782.56,"volume":0.0012499999720603228},{"timestamp":1742386680000,"open":782.556,"high":782.574,"low":782.556,"close":782.569,"volume":0.001500000013038516},{"timestamp":1742386740000,"open":782.573,"high":782.573,"low":782.573,"close":782.573,"volume":0.0002500000118743628},{"timestamp":1742386800000,"open":782.569,"high":782.964,"low":782.165,"close":782.964,"volume":0.0035000001080334187},{"timestamp":1742386860000,"open":782.762,"high":783.169,"low":782.762,"close":782.965,"volume":0.0017500000540167093},{"timestamp":1742386920000,"open":783.179,"high":783.179,"low":782.759,"close":782.759,"volume":0.001500000013038516},{"timestamp":1742386980000,"open":782.954,"high":782.969,"low":782.758,"close":782.966,"volume":0.0012499999720603228},{"timestamp":1742387040000,"open":783.161,"high":783.161,"low":783.161,"close":783.161,"volume":0.0002500000118743628},{"timestamp":1742387100000,"open":783.168,"high":783.169,"low":782.779,"close":782.956,"volume":0.0020000000949949026},{"timestamp":1742387160000,"open":783.163,"high":783.364,"low":783.156,"close":783.156,"volume":0.002749999985098839},{"timestamp":1742387220000,"open":782.969,"high":783.189,"low":782.962,"close":782.989,"volume":0.0017500000540167093},{"timestamp":1742387280000,"open":782.968,"high":782.968,"low":782.964,"close":782.964,"volume":0.0005000000237487257},{"timestamp":1742387340000,"open":783.179,"high":783.189,"low":782.964,"close":783.164,"volume":0.001500000013038516},{"timestamp":1742387460000,"open":783.162,"high":783.358,"low":783.162,"close":783.189,"volume":0.000750000006519258},{"timestamp":1742387520000,"open":783.359,"high":783.359,"low":783.16,"close":783.16,"volume":0.000750000006519258},{"timestamp":1742387640000,"open":783.177,"high":783.177,"low":783.159,"close":783.159,"volume":0.0010000000474974513},{"timestamp":1742387700000,"open":783.157,"high":783.353,"low":782.965,"close":782.965,"volume":0.0012499999720603228},{"timestamp":1742387760000,"open":782.968,"high":782.979,"low":782.562,"close":782.562,"volume":0.0017500000540167093},{"timestamp":1742387820000,"open":782.568,"high":782.776,"low":782.558,"close":782.758,"volume":0.002749999985098839},{"timestamp":1742387880000,"open":782.767,"high":782.979,"low":782.767,"close":782.971,"volume":0.0012499999720603228},{"timestamp":1742387940000,"open":782.763,"high":782.973,"low":782.763,"close":782.973,"volume":0.0010000000474974513},{"timestamp":1742388000000,"open":782.961,"high":782.965,"low":782.956,"close":782.956,"volume":0.0012499999720603228},{"timestamp":1742388060000,"open":783.174,"high":783.365,"low":783.165,"close":783.353,"volume":0.0012499999720603228},{"timestamp":1742388120000,"open":783.565,"high":783.565,"low":783.563,"close":783.563,"volume":0.0005000000237487257},{"timestamp":1742388180000,"open":783.576,"high":783.789,"low":783.553,"close":783.571,"volume":0.0024999999441206455},{"timestamp":1742388240000,"open":783.363,"high":783.57,"low":783.167,"close":783.177,"volume":0.001500000013038516},{"timestamp":1742388300000,"open":783.389,"high":783.389,"low":783.165,"close":783.165,"volume":0.0010000000474974513},{"timestamp":1742388360000,"open":782.968,"high":783.364,"low":782.964,"close":783.364,"volume":0.001500000013038516},{"timestamp":1742388420000,"open":783.373,"high":783.373,"low":783.373,"close":783.373,"volume":0.0002500000118743628},{"timestamp":1742388480000,"open":783.16,"high":783.16,"low":783.16,"close":783.16,"volume":0.0002500000118743628},{"timestamp":1742388540000,"open":783.164,"high":783.164,"low":783.153,"close":783.153,"volume":0.0005000000237487257},{"timestamp":1742388600000,"open":783.167,"high":783.354,"low":783.164,"close":783.354,"volume":0.0010000000474974513},{"timestamp":1742388660000,"open":783.177,"high":783.366,"low":783.164,"close":783.164,"volume":0.0010000000474974513},{"timestamp":1742388720000,"open":782.967,"high":783.16,"low":782.967,"close":783.16,"volume":0.0005000000237487257},{"timestamp":1742388780000,"open":783.189,"high":783.189,"low":783.158,"close":783.159,"volume":0.000750000006519258},{"timestamp":1742388840000,"open":783.16,"high":783.166,"low":783.16,"close":783.165,"volume":0.0012499999720603228},{"timestamp":1742388900000,"open":782.973,"high":782.973,"low":782.973,"close":782.973,"volume":0.0002500000118743628},{"timestamp":1742388960000,"open":782.953,"high":782.953,"low":782.57,"close":782.754,"volume":0.0037499999161809683},{"timestamp":1742389020000,"open":782.765,"high":782.769,"low":782.762,"close":782.769,"volume":0.0012499999720603228},{"timestamp":1742389140000,"open":782.762,"high":782.979,"low":782.76,"close":782.76,"volume":0.0012499999720603228},{"timestamp":1742389200000,"open":782.769,"high":783.178,"low":782.769,"close":783.178,"volume":0.0012499999720603228},{"timestamp":1742389260000,"open":782.978,"high":783.161,"low":782.953,"close":783.161,"volume":0.0032500000670552254},{"timestamp":1742389380000,"open":783.164,"high":783.562,"low":783.164,"close":783.358,"volume":0.0012499999720603228},{"timestamp":1742389440000,"open":783.562,"high":783.562,"low":783.177,"close":783.177,"volume":0.0010000000474974513},{"timestamp":1742389500000,"open":783.165,"high":783.37,"low":783.165,"close":783.165,"volume":0.0012499999720603228},{"timestamp":1742389560000,"open":783.163,"high":783.371,"low":783.163,"close":783.364,"volume":0.0024999999441206455},{"timestamp":1742389620000,"open":783.37,"high":783.371,"low":783.358,"close":783.368,"volume":0.0012499999720603228},{"timestamp":1742389680000,"open":783.566,"high":783.566,"low":783.556,"close":783.566,"volume":0.000750000006519258},{"timestamp":1742389740000,"open":783.356,"high":783.575,"low":783.356,"close":783.575,"volume":0.0005000000237487257},{"timestamp":1742389800000,"open":783.389,"high":783.579,"low":783.36,"close":783.366,"volume":0.0012499999720603228},{"timestamp":1742389860000,"open":783.374,"high":783.379,"low":782.768,"close":782.772,"volume":0.0020000000949949026},{"timestamp":1742389920000,"open":782.979,"high":783.161,"low":782.763,"close":783.161,"volume":0.002096999902278185},{"timestamp":1742389980000,"open":782.961,"high":782.989,"low":782.961,"close":782.989,"volume":0.0005000000237487257},{"timestamp":1742390040000,"open":782.967,"high":782.967,"low":782.967,"close":782.967,"volume":0.0002500000118743628},{"timestamp":1742390100000,"open":782.969,"high":782.969,"low":782.761,"close":782.767,"volume":0.0012499999720603228},{"timestamp":1742390160000,"open":782.774,"high":783.168,"low":782.764,"close":783.168,"volume":0.0020000000949949026},{"timestamp":1742390280000,"open":783.369,"high":783.375,"low":783.164,"close":783.164,"volume":0.0010000000474974513},{"timestamp":1742390340000,"open":783.366,"high":783.37,"low":783.366,"close":783.37,"volume":0.0005000000237487257},{"timestamp":1742390400000,"open":783.365,"high":783.563,"low":783.365,"close":783.556,"volume":0.000750000006519258},{"timestamp":1742390520000,"open":783.768,"high":783.965,"low":783.755,"close":783.965,"volume":0.0010000000474974513},{"timestamp":1742390580000,"open":783.957,"high":783.97,"low":783.957,"close":783.97,"volume":0.0010000000474974513},{"timestamp":1742390640000,"open":783.964,"high":783.964,"low":783.754,"close":783.768,"volume":0.0012499999720603228},{"timestamp":1742390700000,"open":783.763,"high":783.778,"low":783.763,"close":783.768,"volume":0.001500000013038516},{"timestamp":1742390760000,"open":783.763,"high":783.764,"low":783.763,"close":783.764,"volume":0.0005000000237487257},{"timestamp":1742390820000,"open":783.964,"high":783.964,"low":783.964,"close":783.964,"volume":0.0002500000118743628},{"timestamp":1742390880000,"open":783.974,"high":783.974,"low":783.974,"close":783.974,"volume":0.0002500000118743628},{"timestamp":1742390940000,"open":783.962,"high":783.976,"low":783.764,"close":783.976,"volume":0.0012499999720603228},{"timestamp":1742391060000,"open":783.789,"high":783.953,"low":783.789,"close":783.953,"volume":0.000750000006519258},{"timestamp":1742391120000,"open":783.764,"high":784.365,"low":783.764,"close":784.365,"volume":0.0020000000949949026},{"timestamp":1742391180000,"open":784.189,"high":784.578,"low":783.968,"close":784.36,"volume":0.0032500000670552254},{"timestamp":1742391240000,"open":784.367,"high":784.559,"low":784.367,"close":784.559,"volume":0.0005000000237487257},{"timestamp":1742391300000,"open":784.354,"high":784.579,"low":784.354,"close":784.577,"volume":0.0012499999720603228},{"timestamp":1742391360000,"open":784.368,"high":784.374,"low":784.163,"close":784.163,"volume":0.000750000006519258},{"timestamp":1742391420000,"open":783.957,"high":784.366,"low":783.754,"close":784.179,"volume":0.0020000000949949026},{"timestamp":1742391480000,"open":784.356,"high":784.579,"low":784.169,"close":784.175,"volume":0.0032500000670552254},{"timestamp":1742391540000,"open":784.153,"high":784.379,"low":784.153,"close":784.371,"volume":0.0037499999161809683},{"timestamp":1742391600000,"open":784.375,"high":784.575,"low":784.157,"close":784.368,"volume":0.0022499999031424522},{"timestamp":1742391660000,"open":784.357,"high":784.375,"low":784.357,"close":784.375,"volume":0.0005000000237487257},{"timestamp":1742391780000,"open":784.367,"high":784.367,"low":784.364,"close":784.364,"volume":0.0005000000237487257},{"timestamp":1742391840000,"open":784.374,"high":784.374,"low":783.955,"close":784.168,"volume":0.003097000066190958},{"timestamp":1742391900000,"open":784.363,"high":784.564,"low":784.363,"close":784.389,"volume":0.000750000006519258},{"timestamp":1742391960000,"open":784.555,"high":784.789,"low":784.369,"close":784.789,"volume":0.002749999985098839},{"timestamp":1742392020000,"open":784.776,"high":784.989,"low":784.754,"close":784.972,"volume":0.0032500000670552254},{"timestamp":1742392080000,"open":784.754,"high":784.968,"low":784.753,"close":784.753,"volume":0.0012499999720603228},{"timestamp":1742392140000,"open":784.769,"high":784.769,"low":784.556,"close":784.558,"volume":0.001500000013038516},{"timestamp":1742392200000,"open":784.754,"high":784.754,"low":784.356,"close":784.564,"volume":0.0022499999031424522},{"timestamp":1742392260000,"open":784.761,"high":784.761,"low":784.574,"close":784.574,"volume":0.0005000000237487257},{"timestamp":1742392320000,"open":784.763,"high":784.763,"low":784.564,"close":784.564,"volume":0.0005000000237487257},{"timestamp":1742392380000,"open":784.555,"high":784.555,"low":784.555,"close":784.555,"volume":0.0002500000118743628},{"timestamp":1742392440000,"open":784.755,"high":784.966,"low":784.754,"close":784.754,"volume":0.0010000000474974513},{"timestamp":1742392500000,"open":784.964,"high":784.964,"low":784.769,"close":784.962,"volume":0.000750000006519258},{"timestamp":1742392560000,"open":784.959,"high":785.178,"low":784.959,"close":785.178,"volume":0.0005000000237487257},{"timestamp":1742392620000,"open":785.166,"high":785.364,"low":784.958,"close":784.969,"volume":0.0020000000949949026},{"timestamp":1742392680000,"open":784.953,"high":784.969,"low":784.953,"close":784.964,"volume":0.000750000006519258},{"timestamp":1742392740000,"open":784.773,"high":784.773,"low":784.569,"close":784.569,"volume":0.0010000000474974513},{"timestamp":1742392800000,"open":784.77,"high":784.77,"low":784.763,"close":784.763,"volume":0.000750000006519258},{"timestamp":1742392860000,"open":784.779,"high":784.977,"low":784.765,"close":784.767,"volume":0.0024999999441206455},{"timestamp":1742392980000,"open":784.56,"high":784.569,"low":784.56,"close":784.569,"volume":0.0005000000237487257},{"timestamp":1742393040000,"open":784.589,"high":784.589,"low":784.567,"close":784.567,"volume":0.00034699999378062785},{"timestamp":1742393100000,"open":784.575,"high":784.589,"low":784.554,"close":784.568,"volume":0.004749999847263098},{"timestamp":1742393160000,"open":784.571,"high":784.964,"low":784.569,"close":784.768,"volume":0.0032500000670552254},{"timestamp":1742393220000,"open":784.97,"high":784.97,"low":784.766,"close":784.963,"volume":0.0020000000949949026},{"timestamp":1742393280000,"open":784.768,"high":784.769,"low":784.562,"close":784.57,"volume":0.0037499999161809683},{"timestamp":1742393340000,"open":784.761,"high":785.189,"low":784.564,"close":785.189,"volume":0.002749999985098839},{"timestamp":1742393400000,"open":784.962,"high":785.377,"low":784.957,"close":785.167,"volume":0.003000000026077032},{"timestamp":1742393460000,"open":785.366,"high":785.378,"low":785.154,"close":785.165,"volume":0.002749999985098839},{"timestamp":1742393520000,"open":785.171,"high":785.177,"low":784.957,"close":785.169,"volume":0.003000000026077032},{"timestamp":1742393580000,"open":785.169,"high":785.354,"low":784.971,"close":784.971,"volume":0.0024999999441206455},{"timestamp":1742393640000,"open":785.156,"high":785.179,"low":784.768,"close":784.963,"volume":0.003000000026077032},{"timestamp":1742393700000,"open":784.769,"high":784.979,"low":784.56,"close":784.976,"volume":0.003596999915316701},{"timestamp":1742393760000,"open":784.779,"high":784.966,"low":784.762,"close":784.762,"volume":0.0012499999720603228},{"timestamp":1742393820000,"open":784.779,"high":784.779,"low":784.779,"close":784.779,"volume":0.0002500000118743628},{"timestamp":1742393880000,"open":784.765,"high":784.957,"low":784.756,"close":784.76,"volume":0.001500000013038516},{"timestamp":1742393940000,"open":784.568,"high":784.756,"low":784.568,"close":784.756,"volume":0.0005000000237487257},{"timestamp":1742394000000,"open":784.557,"high":784.756,"low":784.557,"close":784.579,"volume":0.000750000006519258},{"timestamp":1742394060000,"open":784.755,"high":784.779,"low":784.555,"close":784.573,"volume":0.004346999805420637},{"timestamp":1742394120000,"open":784.365,"high":784.572,"low":784.358,"close":784.567,"volume":0.001500000013038516},{"timestamp":1742394180000,"open":784.554,"high":784.779,"low":784.553,"close":784.775,"volume":0.0024999999441206455},{"timestamp":1742394240000,"open":784.77,"high":784.77,"low":784.57,"close":784.57,"volume":0.0005000000237487257},{"timestamp":1742394300000,"open":784.571,"high":784.979,"low":784.556,"close":784.761,"volume":0.0044999998062849045},{"timestamp":1742394360000,"open":784.967,"high":784.978,"low":784.565,"close":784.565,"volume":0.0024999999441206455},{"timestamp":1742394420000,"open":784.779,"high":784.779,"low":784.756,"close":784.756,"volume":0.0005000000237487257},{"timestamp":1742394480000,"open":784.96,"high":784.96,"low":784.96,"close":784.96,"volume":0.0002500000118743628},{"timestamp":1742394540000,"open":784.967,"high":784.979,"low":784.96,"close":784.979,"volume":0.001500000013038516},{"timestamp":1742394600000,"open":785.166,"high":785.372,"low":785.159,"close":785.372,"volume":0.0020000000949949026},{"timestamp":1742394660000,"open":785.37,"high":785.37,"low":785.362,"close":785.365,"volume":0.000750000006519258},{"timestamp":1742394720000,"open":785.566,"high":785.772,"low":785.566,"close":785.767,"volume":0.0020000000949949026},{"timestamp":1742394780000,"open":785.761,"high":785.975,"low":785.755,"close":785.756,"volume":0.006000000052154064},{"timestamp":1742394840000,"open":785.777,"high":785.789,"low":785.568,"close":785.568,"volume":0.0017500000540167093},{"timestamp":1742394900000,"open":785.555,"high":785.789,"low":785.555,"close":785.567,"volume":0.0017500000540167093},{"timestamp":1742394960000,"open":785.57,"high":785.979,"low":785.56,"close":785.975,"volume":0.0032500000670552254},{"timestamp":1742395020000,"open":785.77,"high":786.171,"low":785.757,"close":785.967,"volume":0.005249999929219484},{"timestamp":1742395080000,"open":786.168,"high":786.177,"low":786.154,"close":786.165,"volume":0.0022499999031424522},{"timestamp":1742395140000,"open":785.968,"high":785.973,"low":785.768,"close":785.768,"volume":0.000750000006519258},{"timestamp":1742395200000,"open":785.965,"high":786.174,"low":785.753,"close":785.957,"volume":0.0020000000949949026},{"timestamp":1742395260000,"open":785.779,"high":785.969,"low":785.578,"close":785.578,"volume":0.0020000000949949026},{"timestamp":1742395320000,"open":785.577,"high":785.759,"low":785.556,"close":785.556,"volume":0.000750000006519258},{"timestamp":1742395380000,"open":785.758,"high":785.962,"low":785.567,"close":785.777,"volume":0.001500000013038516},{"timestamp":1742395440000,"open":785.97,"high":786.173,"low":785.965,"close":786.173,"volume":0.0010000000474974513},{"timestamp":1742395500000,"open":785.966,"high":785.966,"low":785.966,"close":785.966,"volume":0.0002500000118743628},{"timestamp":1742395560000,"open":786.179,"high":786.179,"low":786.179,"close":786.179,"volume":0.0002500000118743628},{"timestamp":1742395620000,"open":786.378,"high":786.378,"low":786.173,"close":786.378,"volume":0.0017500000540167093},{"timestamp":1742395680000,"open":786.368,"high":786.589,"low":786.368,"close":786.589,"volume":0.0017500000540167093},{"timestamp":1742395740000,"open":786.571,"high":786.779,"low":786.564,"close":786.779,"volume":0.0012499999720603228},{"timestamp":1742395800000,"open":786.779,"high":786.779,"low":786.568,"close":786.568,"volume":0.0005000000237487257},{"timestamp":1742395860000,"open":786.575,"high":786.575,"low":786.575,"close":786.575,"volume":0.0002500000118743628},{"timestamp":1742395920000,"open":786.579,"high":786.579,"low":786.354,"close":786.573,"volume":0.002749999985098839},{"timestamp":1742395980000,"open":786.363,"high":786.789,"low":786.363,"close":786.372,"volume":0.0024999999441206455},{"timestamp":1742396040000,"open":786.578,"high":786.589,"low":786.354,"close":786.563,"volume":0.002749999985098839},{"timestamp":1742396100000,"open":786.569,"high":786.569,"low":786.554,"close":786.556,"volume":0.000750000006519258},{"timestamp":1742396160000,"open":786.57,"high":786.57,"low":786.57,"close":786.57,"volume":0.0002500000118743628},{"timestamp":1742396220000,"open":786.563,"high":786.577,"low":786.355,"close":786.567,"volume":0.0032500000670552254},{"timestamp":1742396280000,"open":786.568,"high":786.767,"low":786.568,"close":786.767,"volume":0.0005000000237487257},{"timestamp":1742396340000,"open":786.579,"high":786.778,"low":786.553,"close":786.755,"volume":0.0037499999161809683},{"timestamp":1742396400000,"open":786.969,"high":786.969,"low":786.566,"close":786.764,"volume":0.00419399980455637},{"timestamp":1742396460000,"open":786.964,"high":786.978,"low":786.766,"close":786.779,"volume":0.0037499999161809683},{"timestamp":1742396520000,"open":786.766,"high":786.768,"low":786.571,"close":786.759,"volume":0.0012499999720603228},{"timestamp":1742396580000,"open":786.576,"high":786.576,"low":786.576,"close":786.576,"volume":0.0002500000118743628},{"timestamp":1742396640000,"open":786.564,"high":786.569,"low":786.564,"close":786.569,"volume":0.00034699999378062785},{"timestamp":1742396700000,"open":786.573,"high":786.573,"low":786.359,"close":786.37,"volume":0.0024999999441206455},{"timestamp":1742396760000,"open":786.567,"high":786.567,"low":786.379,"close":786.379,"volume":0.0005000000237487257},{"timestamp":1742396820000,"open":786.362,"high":786.362,"low":786.155,"close":786.155,"volume":0.0005000000237487257},{"timestamp":1742396880000,"open":786.368,"high":786.368,"low":786.368,"close":786.368,"volume":0.0002500000118743628},{"timestamp":1742396940000,"open":786.363,"high":786.569,"low":786.356,"close":786.362,"volume":0.001500000013038516},{"timestamp":1742397000000,"open":786.371,"high":786.578,"low":786.354,"close":786.37,"volume":0.0017500000540167093},{"timestamp":1742397060000,"open":786.374,"high":786.374,"low":786.175,"close":786.175,"volume":0.0005000000237487257},{"timestamp":1742397120000,"open":786.378,"high":786.378,"low":786.169,"close":786.173,"volume":0.000750000006519258},{"timestamp":1742397180000,"open":786.166,"high":786.759,"low":786.166,"close":786.759,"volume":0.0012499999720603228},{"timestamp":1742397240000,"open":786.769,"high":786.769,"low":786.769,"close":786.769,"volume":0.0002500000118743628},{"timestamp":1742397300000,"open":786.768,"high":786.774,"low":786.768,"close":786.769,"volume":0.000750000006519258},{"timestamp":1742397360000,"open":786.771,"high":786.779,"low":786.771,"close":786.779,"volume":0.000750000006519258},{"timestamp":1742397420000,"open":786.77,"high":786.979,"low":786.765,"close":786.774,"volume":0.0020000000949949026},{"timestamp":1742397480000,"open":786.765,"high":786.765,"low":786.553,"close":786.553,"volume":0.001500000013038516},{"timestamp":1742397540000,"open":786.577,"high":786.577,"low":786.555,"close":786.555,"volume":0.0022499999031424522},{"timestamp":1742397600000,"open":786.371,"high":786.374,"low":786.153,"close":786.372,"volume":0.0017500000540167093},{"timestamp":1742397660000,"open":786.361,"high":786.367,"low":786.361,"close":786.364,"volume":0.000750000006519258},{"timestamp":1742397720000,"open":786.567,"high":786.567,"low":786.369,"close":786.369,"volume":0.0010000000474974513},{"timestamp":1742397780000,"open":786.371,"high":786.371,"low":785.775,"close":785.775,"volume":0.001500000013038516},{"timestamp":1742397840000,"open":785.764,"high":785.764,"low":785.562,"close":785.568,"volume":0.001500000013038516},{"timestamp":1742397900000,"open":785.753,"high":785.753,"low":785.753,"close":785.753,"volume":0.0002500000118743628},{"timestamp":1742397960000,"open":785.765,"high":785.776,"low":785.554,"close":785.565,"volume":0.003000000026077032},{"timestamp":1742398020000,"open":785.559,"high":785.564,"low":785.559,"close":785.564,"volume":0.0005000000237487257},{"timestamp":1742398080000,"open":785.372,"high":785.376,"low":784.968,"close":784.968,"volume":0.0017500000540167093},{"timestamp":1742398140000,"open":785.163,"high":785.167,"low":785.157,"close":785.167,"volume":0.000750000006519258},{"timestamp":1742398200000,"open":784.96,"high":784.977,"low":784.766,"close":784.766,"volume":0.0010000000474974513},{"timestamp":1742398260000,"open":784.575,"high":784.958,"low":784.566,"close":784.958,"volume":0.0020000000949949026},{"timestamp":1742398320000,"open":784.774,"high":784.966,"low":784.764,"close":784.764,"volume":0.0010000000474974513},{"timestamp":1742398380000,"open":784.964,"high":784.967,"low":784.753,"close":784.963,"volume":0.0020000000949949026},{"timestamp":1742398440000,"open":784.769,"high":784.971,"low":784.753,"close":784.771,"volume":0.0037499999161809683},{"timestamp":1742398500000,"open":784.768,"high":784.963,"low":784.76,"close":784.76,"volume":0.0017500000540167093},{"timestamp":1742398560000,"open":784.555,"high":784.579,"low":784.389,"close":784.557,"volume":0.0012499999720603228},{"timestamp":1742398620000,"open":784.759,"high":784.759,"low":784.569,"close":784.569,"volume":0.0005000000237487257},{"timestamp":1742398680000,"open":784.768,"high":785.177,"low":784.754,"close":785.169,"volume":0.004000000189989805},{"timestamp":1742398740000,"open":785.158,"high":785.359,"low":784.961,"close":784.961,"volume":0.002346999943256378},{"timestamp":1742398800000,"open":784.971,"high":784.971,"low":784.768,"close":784.768,"volume":0.000750000006519258},{"timestamp":1742398860000,"open":784.765,"high":784.77,"low":784.765,"close":784.77,"volume":0.0005000000237487257},{"timestamp":1742398920000,"open":784.958,"high":784.964,"low":784.958,"close":784.964,"volume":0.0005000000237487257},{"timestamp":1742398980000,"open":785.169,"high":785.179,"low":784.955,"close":785.163,"volume":0.0022499999031424522},{"timestamp":1742399040000,"open":785.356,"high":785.356,"low":785.179,"close":785.179,"volume":0.0005000000237487257},{"timestamp":1742399100000,"open":785.363,"high":785.363,"low":784.763,"close":784.975,"volume":0.002749999985098839},{"timestamp":1742399160000,"open":784.961,"high":784.976,"low":784.761,"close":784.769,"volume":0.0022499999031424522},{"timestamp":1742399220000,"open":784.777,"high":784.966,"low":784.753,"close":784.753,"volume":0.0020000000949949026},{"timestamp":1742399280000,"open":784.765,"high":784.954,"low":784.759,"close":784.759,"volume":0.000750000006519258},{"timestamp":1742399340000,"open":784.769,"high":784.775,"low":784.753,"close":784.753,"volume":0.0037499999161809683},{"timestamp":1742399400000,"open":784.753,"high":784.779,"low":784.558,"close":784.779,"volume":0.0020000000949949026},{"timestamp":1742399460000,"open":784.774,"high":784.774,"low":784.567,"close":784.567,"volume":0.0012499999720603228},{"timestamp":1742399520000,"open":784.556,"high":784.789,"low":784.556,"close":784.756,"volume":0.003000000026077032},{"timestamp":1742399580000,"open":784.771,"high":784.789,"low":784.754,"close":784.772,"volume":0.0017500000540167093},{"timestamp":1742399640000,"open":784.766,"high":784.766,"low":784.374,"close":784.554,"volume":0.0024999999441206455},{"timestamp":1742399700000,"open":784.354,"high":784.567,"low":784.179,"close":784.567,"volume":0.002749999985098839},{"timestamp":1742399760000,"open":784.368,"high":784.572,"low":784.368,"close":784.369,"volume":0.0012499999720603228},{"timestamp":1742399820000,"open":784.553,"high":784.579,"low":784.363,"close":784.363,"volume":0.0017500000540167093},{"timestamp":1742399880000,"open":784.579,"high":784.579,"low":784.356,"close":784.368,"volume":0.0012499999720603228},{"timestamp":1742399940000,"open":784.179,"high":784.575,"low":784.16,"close":784.575,"volume":0.0020000000949949026},{"timestamp":1742400000000,"open":784.379,"high":784.556,"low":783.956,"close":783.966,"volume":0.0035000001080334187},{"timestamp":1742400060000,"open":783.989,"high":783.989,"low":783.564,"close":783.97,"volume":0.0017500000540167093},{"timestamp":1742400120000,"open":783.953,"high":784.375,"low":783.953,"close":784.356,"volume":0.0012499999720603228},{"timestamp":1742400180000,"open":784.179,"high":784.179,"low":784.153,"close":784.179,"volume":0.0010000000474974513},{"timestamp":1742400240000,"open":784.173,"high":784.178,"low":783.964,"close":783.976,"volume":0.0010000000474974513},{"timestamp":1742400300000,"open":783.766,"high":783.962,"low":783.766,"close":783.954,"volume":0.0024999999441206455},{"timestamp":1742400360000,"open":784.175,"high":784.175,"low":783.961,"close":784.168,"volume":0.0020000000949949026},{"timestamp":1742400420000,"open":784.153,"high":784.375,"low":784.153,"close":784.374,"volume":0.002749999985098839},{"timestamp":1742400480000,"open":784.575,"high":784.575,"low":784.353,"close":784.358,"volume":0.001500000013038516},{"timestamp":1742400540000,"open":784.364,"high":784.576,"low":784.354,"close":784.568,"volume":0.0022499999031424522},{"timestamp":1742400600000,"open":784.554,"high":784.772,"low":784.358,"close":784.772,"volume":0.004346999805420637},{"timestamp":1742400660000,"open":784.764,"high":784.968,"low":784.755,"close":784.767,"volume":0.0020000000949949026},{"timestamp":1742400720000,"open":784.564,"high":784.773,"low":784.557,"close":784.773,"volume":0.0010000000474974513},{"timestamp":1742400780000,"open":784.56,"high":784.569,"low":784.56,"close":784.569,"volume":0.0012499999720603228},{"timestamp":1742400840000,"open":784.576,"high":784.578,"low":784.575,"close":784.578,"volume":0.000750000006519258},{"timestamp":1742400900000,"open":784.575,"high":784.575,"low":784.557,"close":784.557,"volume":0.0005000000237487257},{"timestamp":1742400960000,"open":784.56,"high":784.754,"low":784.556,"close":784.567,"volume":0.002749999985098839},{"timestamp":1742401020000,"open":784.555,"high":784.77,"low":784.555,"close":784.568,"volume":0.003000000026077032},{"timestamp":1742401080000,"open":784.579,"high":784.764,"low":784.559,"close":784.561,"volume":0.0020000000949949026},{"timestamp":1742401140000,"open":784.753,"high":784.971,"low":784.566,"close":784.97,"volume":0.0022499999031424522}]