[{"timestamp":1742342400000,"open":776.263,"high":776.59,"low":776.084,"close":776.553,"volume":0.7721999883651733},{"timestamp":1742342460000,"open":776.4,"high":776.535,"low":776.238,"close":776.238,"volume":0.20520000159740448},{"timestamp":1742342520000,"open":776.238,"high":776.579,"low":776.238,"close":776.563,"volume":0.32670000195503235},{"timestamp":1742342580000,"open":776.517,"high":776.766,"low":776.448,"close":776.471,"volume":0.5454000234603882},{"timestamp":1742342640000,"open":776.478,"high":776.642,"low":776.341,"close":776.546,"volume":0.2484000027179718},{"timestamp":1742342700000,"open":776.546,"high":776.571,"low":776.418,"close":776.546,"volume":0.32670000195503235},{"timestamp":1742342760000,"open":776.542,"high":776.799,"low":776.542,"close":776.709,"volume":0.43470001220703125},{"timestamp":1742342820000,"open":776.721,"high":776.754,"low":776.533,"close":776.533,"volume":0.2590999901294708},{"timestamp":1742342880000,"open":776.538,"high":776.623,"low":776.431,"close":776.522,"volume":0.3402000069618225},{"timestamp":1742342940000,"open":776.546,"high":776.625,"low":776.371,"close":776.546,"volume":0.4991999864578247},{"timestamp":1742343000000,"open":776.539,"high":776.604,"low":776.398,"close":776.535,"volume":0.2671999931335449},{"timestamp":1742343060000,"open":776.535,"high":776.611,"low":776.502,"close":776.6,"volume":0.39899998903274536},{"timestamp":1742343120000,"open":776.597,"high":776.663,"low":776.527,"close":776.632,"volume":0.4140999913215637},{"timestamp":1742343180000,"open":776.632,"high":776.632,"low":776.437,"close":776.518,"volume":0.2240999937057495},{"timestamp":1742343240000,"open":776.541,"high":776.581,"low":776.154,"close":776.154,"volume":0.44269999861717224},{"timestamp":1742343300000,"open":776.154,"high":776.29,"low":775.953,"close":776.196,"volume":0.6190999746322632},{"timestamp":1742343360000,"open":776.206,"high":776.23,"low":775.997,"close":776.114,"volume":0.9426000118255615},{"timestamp":1742343420000,"open":776.024,"high":776.182,"low":775.953,"close":775.979,"volume":0.6771000027656555},{"timestamp":1742343480000,"open":775.972,"high":776.101,"low":775.854,"close":775.954,"volume":0.8306999802589417},{"timestamp":1742343540000,"open":775.937,"high":775.986,"low":775.683,"close":775.878,"volume":1.4859000444412231},{"timestamp":1742343600000,"open":775.878,"high":775.892,"low":775.641,"close":775.739,"volume":0.4763000011444092},{"timestamp":1742343660000,"open":775.739,"high":775.942,"low":775.716,"close":775.763,"volume":0.4652000069618225},{"timestamp":1742343720000,"open":775.695,"high":775.834,"low":775.608,"close":775.834,"volume":0.6273000240325928},{"timestamp":1742343780000,"open":775.948,"high":775.975,"low":775.635,"close":775.883,"volume":1.3544000387191772},{"timestamp":1742343840000,"open":775.929,"high":775.929,"low":775.81,"close":775.882,"volume":0.27239999175071716},{"timestamp":1742343900000,"open":775.882,"high":776.177,"low":775.836,"close":776.177,"volume":0.5569999814033508},{"timestamp":1742343960000,"open":776.18,"high":776.23,"low":776.177,"close":776.18,"volume":0.17679999768733978},{"timestamp":1742344020000,"open":776.184,"high":776.471,"low":776.09,"close":776.379,"volume":0.5867000222206116},{"timestamp":1742344080000,"open":776.373,"high":776.635,"low":776.373,"close":776.501,"volume":0.864300012588501},{"timestamp":1742344140000,"open":776.524,"high":776.592,"low":776.299,"close":776.322,"volume":0.8618999719619751},{"timestamp":1742344200000,"open":776.315,"high":776.489,"low":776.315,"close":776.374,"volume":0.9517999887466431},{"timestamp":1742344260000,"open":776.384,"high":776.426,"low":776.236,"close":776.319,"volume":0.4708000123500824},{"timestamp":1742344320000,"open":776.273,"high":776.322,"low":776.116,"close":776.231,"volume":0.3158999979496002},{"timestamp":1742344380000,"open":776.277,"high":776.277,"low":775.919,"close":776.03,"volume":0.2808000147342682},{"timestamp":1742344440000,"open":776.024,"high":776.243,"low":775.955,"close":776.099,"volume":0.3240000009536743},{"timestamp":1742344500000,"open":776.096,"high":776.288,"low":776.096,"close":776.238,"volume":0.4602000117301941},{"timestamp":1742344560000,"open":776.352,"high":776.611,"low":776.284,"close":776.611,"volume":0.3118000030517578},{"timestamp":1742344620000,"open":776.634,"high":776.653,"low":776.428,"close":776.429,"volume":0.40230000019073486},{"timestamp":1742344680000,"open":776.428,"high":776.487,"low":776.318,"close":776.4,"volume":0.27000001072883606},{"timestamp":1742344740000,"open":776.396,"high":776.541,"low":776.328,"close":776.491,"volume":0.267300009727478},{"timestamp":1742344800000,"open":776.537,"high":776.701,"low":776.514,"close":776.701,"volume":0.18359999358654022},{"timestamp":1742344860000,"open":776.687,"high":776.838,"low":776.687,"close":776.747,"volume":0.1889999955892563},{"timestamp":1742344920000,"open":776.838,"high":776.838,"low":776.461,"close":776.472,"volume":0.19169999659061432},{"timestamp":1742344980000,"open":776.334,"high":776.547,"low":776.255,"close":776.475,"volume":0.3077999949455261},{"timestamp":1742345040000,"open":776.475,"high":776.712,"low":776.475,"close":776.573,"volume":0.2754000127315521},{"timestamp":1742345100000,"open":776.665,"high":777.082,"low":776.665,"close":777.037,"volume":0.3617999851703644},{"timestamp":1742345160000,"open":776.969,"high":776.991,"low":776.725,"close":776.839,"volume":0.33480000495910645},{"timestamp":1742345220000,"open":776.839,"high":776.886,"low":776.792,"close":776.818,"volume":0.26190000772476196},{"timestamp":1742345280000,"open":776.817,"high":776.865,"low":776.536,"close":776.623,"volume":0.4846000075340271},{"timestamp":1742345340000,"open":776.582,"high":777.135,"low":776.538,"close":776.812,"volume":3.267400026321411},{"timestamp":1742345400000,"open":776.649,"high":776.707,"low":776.538,"close":776.586,"volume":1.0161000490188599},{"timestamp":1742345460000,"open":776.833,"high":776.843,"low":776.365,"close":776.676,"volume":3.1828999519348145},{"timestamp":1742345520000,"open":776.666,"high":776.966,"low":776.372,"close":776.386,"volume":0.9362000226974487},{"timestamp":1742345580000,"open":776.358,"high":776.5,"low":776.256,"close":776.385,"volume":1.1332000494003296},{"timestamp":1742345640000,"open":776.316,"high":776.419,"low":776.191,"close":776.249,"volume":0.8999999761581421},{"timestamp":1742345700000,"open":776.249,"high":776.322,"low":776.1,"close":776.2,"volume":0.5978000164031982},{"timestamp":1742345760000,"open":776.281,"high":776.546,"low":776.19,"close":776.446,"volume":0.8226000070571899},{"timestamp":1742345820000,"open":776.377,"high":776.523,"low":776.353,"close":776.43,"volume":0.3995000123977661},{"timestamp":1742345880000,"open":776.453,"high":776.803,"low":776.453,"close":776.803,"volume":0.5454000234603882},{"timestamp":1742345940000,"open":776.712,"high":776.712,"low":776.317,"close":776.642,"volume":0.9800000190734863},{"timestamp":1742346000000,"open":776.528,"high":776.93,"low":776.221,"close":776.885,"volume":3.5657999515533447},{"timestamp":1742346060000,"open":776.931,"high":776.931,"low":776.507,"close":776.601,"volume":1.1750999689102173},{"timestamp":1742346120000,"open":776.601,"high":776.602,"low":776.258,"close":776.353,"volume":0.6262000203132629},{"timestamp":1742346180000,"open":776.391,"high":776.473,"low":776.152,"close":776.152,"volume":0.8845999836921692},{"timestamp":1742346240000,"open":776.107,"high":776.152,"low":775.924,"close":775.988,"volume":0.4260999858379364},{"timestamp":1742346300000,"open":776.102,"high":776.119,"low":775.874,"close":776.102,"volume":0.9168999791145325},{"timestamp":1742346360000,"open":776.102,"high":776.432,"low":775.965,"close":776.22,"volume":0.5938000082969666},{"timestamp":1742346420000,"open":776.197,"high":776.322,"low":776.075,"close":776.203,"volume":0.6399000287055969},{"timestamp":1742346480000,"open":776.203,"high":776.446,"low":776.167,"close":776.304,"volume":0.6776000261306763},{"timestamp":1742346540000,"open":776.304,"high":776.62,"low":776.203,"close":776.506,"volume":0.8555999994277954},{"timestamp":1742346600000,"open":776.492,"high":776.748,"low":776.492,"close":776.748,"volume":0.600600004196167},{"timestamp":1742346660000,"open":776.775,"high":776.866,"low":776.459,"close":776.46,"volume":0.9947999715805054},{"timestamp":1742346720000,"open":776.413,"high":776.52,"low":776.102,"close":776.102,"volume":0.9544000029563904},{"timestamp":1742346780000,"open":776.102,"high":776.234,"low":775.984,"close":776.024,"volume":1.2919000387191772},{"timestamp":1742346840000,"open":776.024,"high":776.25,"low":775.974,"close":776.18,"volume":0.977400004863739},{"timestamp":1742346900000,"open":776.224,"high":776.277,"low":776.012,"close":776.057,"volume":0.5789999961853027},{"timestamp":1742346960000,"open":776.172,"high":776.172,"low":775.85,"close":775.911,"volume":0.30239999294281006},{"timestamp":1742347020000,"open":775.956,"high":776.027,"low":775.891,"close":775.957,"volume":0.25369998812675476},{"timestamp":1742347080000,"open":776.048,"high":776.048,"low":775.575,"close":775.746,"volume":0.8651999831199646},{"timestamp":1742347140000,"open":775.838,"high":775.875,"low":775.669,"close":775.741,"volume":0.9866999983787537},{"timestamp":1742347200000,"open":775.741,"high":775.896,"low":775.683,"close":775.886,"volume":0.2442999929189682},{"timestamp":1742347260000,"open":775.886,"high":775.984,"low":775.687,"close":775.902,"volume":0.6004999876022339},{"timestamp":1742347320000,"open":775.834,"high":776.147,"low":775.834,"close":776.117,"volume":0.7968999743461609},{"timestamp":1742347380000,"open":776.094,"high":776.191,"low":775.852,"close":776.165,"volume":1.594099998474121},{"timestamp":1742347440000,"open":776.077,"high":776.131,"low":775.858,"close":775.858,"volume":0.4343999922275543},{"timestamp":1742347500000,"open":775.858,"high":776.191,"low":775.818,"close":776.151,"volume":0.3294000029563904},{"timestamp":1742347560000,"open":776.151,"high":776.312,"low":775.872,"close":775.872,"volume":0.39959999918937683},{"timestamp":1742347620000,"open":775.826,"high":776.169,"low":775.62,"close":776.077,"volume":0.595300018787384},{"timestamp":1742347680000,"open":776.077,"high":776.376,"low":775.918,"close":776.225,"volume":1.6633000373840332},{"timestamp":1742347740000,"open":776.225,"high":776.271,"low":775.992,"close":776.137,"volume":2.383699893951416},{"timestamp":1742347800000,"open":776.144,"high":776.144,"low":775.676,"close":775.866,"volume":3.7862000465393066},{"timestamp":1742347860000,"open":775.866,"high":775.9,"low":775.57,"close":775.601,"volume":4.361499786376953},{"timestamp":1742347920000,"open":775.532,"high":775.631,"low":775.32,"close":775.624,"volume":2.1340999603271484},{"timestamp":1742347980000,"open":775.648,"high":775.729,"low":775.345,"close":775.649,"volume":1.1890000104904175},{"timestamp":1742348040000,"open":775.629,"high":775.739,"low":775.469,"close":775.624,"volume":0.8149999976158142},{"timestamp":1742348100000,"open":775.615,"high":776.079,"low":775.5,"close":775.887,"volume":0.654699981212616},{"timestamp":1742348160000,"open":775.864,"high":776.16,"low":775.841,"close":776.113,"volume":0.6410999894142151},{"timestamp":1742348220000,"open":776.113,"high":776.153,"low":775.76,"close":775.869,"volume":1.0658999681472778},{"timestamp":1742348280000,"open":775.869,"high":775.963,"low":775.727,"close":775.899,"volume":1.0003000497817993},{"timestamp":1742348340000,"open":775.899,"high":776.044,"low":775.717,"close":775.844,"volume":1.2769999504089355},{"timestamp":1742348400000,"open":775.798,"high":775.893,"low":775.283,"close":775.378,"volume":2.0083999633789062},{"timestamp":1742348460000,"open":775.401,"high":775.436,"low":775.197,"close":775.214,"volume":2.515199899673462},{"timestamp":1742348520000,"open":775.258,"high":775.299,"low":774.954,"close":775.062,"volume":1.8116999864578247},{"timestamp":1742348580000,"open":775.062,"high":775.195,"low":774.842,"close":774.865,"volume":2.434999942779541},{"timestamp":1742348640000,"open":774.865,"high":775.182,"low":774.835,"close":775.116,"volume":1.182800054550171},{"timestamp":1742348700000,"open":775.025,"high":775.326,"low":775,"close":775.088,"volume":2.703399896621704},{"timestamp":1742348760000,"open":774.997,"high":775.149,"low":774.882,"close":775.114,"volume":1.7648999691009521},{"timestamp":1742348820000,"open":775.045,"high":775.549,"low":775.045,"close":775.313,"volume":1.4888999462127686},{"timestamp":1742348880000,"open":775.36,"high":775.482,"low":775.187,"close":775.256,"volume":1.5542000532150269},{"timestamp":1742348940000,"open":775.205,"high":775.328,"low":775.049,"close":775.137,"volume":1.5398999452590942},{"timestamp":1742349000000,"open":775.137,"high":775.181,"low":774.963,"close":775.087,"volume":1.3068000078201294},{"timestamp":1742349060000,"open":775.087,"high":775.088,"low":774.749,"close":774.81,"volume":2.194000005722046},{"timestamp":1742349120000,"open":774.902,"high":774.97,"low":774.588,"close":774.633,"volume":1.7136000394821167},{"timestamp":1742349180000,"open":774.657,"high":774.862,"low":774.499,"close":774.581,"volume":0.7804999947547913},{"timestamp":1742349240000,"open":774.512,"high":774.599,"low":774.34,"close":774.457,"volume":0.9761999845504761},{"timestamp":1742349300000,"open":774.43,"high":774.477,"low":774.289,"close":774.347,"volume":0.9334999918937683},{"timestamp":1742349360000,"open":774.33,"high":774.621,"low":774.33,"close":774.576,"volume":0.8364999890327454},{"timestamp":1742349420000,"open":774.577,"high":775.02,"low":774.487,"close":774.99,"volume":1.3323999643325806},{"timestamp":1742349480000,"open":774.967,"high":775.196,"low":774.967,"close":775.196,"volume":1.3734999895095825},{"timestamp":1742349540000,"open":775.149,"high":775.422,"low":775.123,"close":775.146,"volume":1.3309999704360962},{"timestamp":1742349600000,"open":775.191,"high":775.324,"low":775.005,"close":775.256,"volume":0.6154000163078308},{"timestamp":1742349660000,"open":775.302,"high":775.574,"low":775.18,"close":775.574,"volume":0.41440001130104065},{"timestamp":1742349720000,"open":775.528,"high":775.707,"low":775.489,"close":775.701,"volume":0.5751000046730042},{"timestamp":1742349780000,"open":775.742,"high":775.793,"low":775.399,"close":775.47,"volume":0.41040000319480896},{"timestamp":1742349840000,"open":775.516,"high":775.765,"low":775.402,"close":775.651,"volume":0.3725999891757965},{"timestamp":1742349900000,"open":775.765,"high":775.886,"low":775.702,"close":775.762,"volume":0.4117000102996826},{"timestamp":1742349960000,"open":775.785,"high":776.105,"low":775.785,"close":775.932,"volume":0.6021000146865845},{"timestamp":1742350020000,"open":775.887,"high":775.909,"low":775.584,"close":775.73,"volume":0.3968999981880188},{"timestamp":1742350080000,"open":775.639,"high":775.776,"low":775.595,"close":775.772,"volume":0.5616000294685364},{"timestamp":1742350140000,"open":775.658,"high":775.814,"low":775.617,"close":775.749,"volume":0.4562999904155731},{"timestamp":1742350200000,"open":775.726,"high":776.175,"low":775.695,"close":775.924,"volume":0.24300000071525574},{"timestamp":1742350260000,"open":775.947,"high":776.291,"low":775.924,"close":776.175,"volume":0.3456000089645386},{"timestamp":1742350320000,"open":776.29,"high":776.404,"low":776.057,"close":776.063,"volume":0.3077999949455261},{"timestamp":1742350380000,"open":776.041,"high":776.074,"low":775.786,"close":775.831,"volume":0.25380000472068787},{"timestamp":1742350440000,"open":775.831,"high":775.926,"low":775.584,"close":775.698,"volume":0.4278999865055084},{"timestamp":1742350500000,"open":775.812,"high":775.896,"low":775.613,"close":775.714,"volume":0.29159998893737793},{"timestamp":1742350560000,"open":775.828,"high":775.852,"low":775.616,"close":775.852,"volume":0.2928999960422516},{"timestamp":1742350620000,"open":775.825,"high":775.842,"low":775.71,"close":775.717,"volume":0.4374000132083893},{"timestamp":1742350680000,"open":775.717,"high":775.856,"low":775.688,"close":775.821,"volume":0.2874999940395355},{"timestamp":1742350740000,"open":775.818,"high":775.848,"low":775.665,"close":775.721,"volume":0.24699999392032623},{"timestamp":1742350800000,"open":775.721,"high":775.721,"low":775.573,"close":775.589,"volume":0.22139999270439148},{"timestamp":1742350860000,"open":775.586,"high":775.586,"low":775.216,"close":775.353,"volume":0.41440001130104065},{"timestamp":1742350920000,"open":775.33,"high":775.349,"low":775.189,"close":775.239,"volume":0.3050999939441681},{"timestamp":1742350980000,"open":775.3,"high":775.395,"low":775.088,"close":775.185,"volume":0.2808000147342682},{"timestamp":1742351040000,"open":775.185,"high":775.224,"low":775.108,"close":775.157,"volume":0.1404000073671341},{"timestamp":1742351100000,"open":775.088,"high":775.49,"low":774.99,"close":775.467,"volume":0.5655999779701233},{"timestamp":1742351160000,"open":775.466,"high":775.466,"low":775.068,"close":775.174,"volume":0.2551000118255615},{"timestamp":1742351220000,"open":775.174,"high":775.295,"low":775.105,"close":775.288,"volume":0.20520000159740448},{"timestamp":1742351280000,"open":775.265,"high":775.47,"low":775.241,"close":775.425,"volume":0.24300000071525574},{"timestamp":1742351340000,"open":775.425,"high":775.473,"low":775.262,"close":775.262,"volume":0.296999990940094},{"timestamp":1742351400000,"open":775.285,"high":775.596,"low":775.052,"close":775.596,"volume":0.6183000206947327},{"timestamp":1742351460000,"open":775.596,"high":775.811,"low":775.436,"close":775.811,"volume":0.34290000796318054},{"timestamp":1742351520000,"open":775.857,"high":776.443,"low":775.725,"close":776.305,"volume":0.3725999891757965},{"timestamp":1742351580000,"open":776.443,"high":776.627,"low":776.214,"close":776.489,"volume":0.30239999294281006},{"timestamp":1742351640000,"open":776.489,"high":776.489,"low":775.869,"close":776.068,"volume":0.4697999954223633},{"timestamp":1742351700000,"open":775.885,"high":776.078,"low":775.69,"close":775.739,"volume":0.4562000036239624},{"timestamp":1742351760000,"open":775.722,"high":776.184,"low":775.722,"close":776.175,"volume":0.36039999127388},{"timestamp":1742351820000,"open":776.175,"high":776.35,"low":776.172,"close":776.335,"volume":0.47609999775886536},{"timestamp":1742351880000,"open":776.335,"high":776.587,"low":776.289,"close":776.564,"volume":0.6565999984741211},{"timestamp":1742351940000,"open":776.587,"high":776.881,"low":776.564,"close":776.695,"volume":0.44369998574256897},{"timestamp":1742352000000,"open":776.702,"high":776.885,"low":776.522,"close":776.695,"volume":0.45739999413490295},{"timestamp":1742352060000,"open":776.675,"high":777.103,"low":776.675,"close":776.951,"volume":0.4212000072002411},{"timestamp":1742352120000,"open":776.951,"high":777.323,"low":776.951,"close":777.303,"volume":0.7301999926567078},{"timestamp":1742352180000,"open":777.28,"high":777.387,"low":777.143,"close":777.298,"volume":1.0504000186920166},{"timestamp":1742352240000,"open":777.298,"high":777.906,"low":777.248,"close":777.746,"volume":0.8970000147819519},{"timestamp":1742352300000,"open":777.746,"high":777.915,"low":777.746,"close":777.87,"volume":0.613099992275238},{"timestamp":1742352360000,"open":777.915,"high":778.121,"low":777.765,"close":777.79,"volume":1.4853999614715576},{"timestamp":1742352420000,"open":777.79,"high":778.098,"low":777.745,"close":778.098,"volume":0.6773999929428101},{"timestamp":1742352480000,"open":778.052,"high":778.4,"low":778.018,"close":778.238,"volume":1.4585000276565552},{"timestamp":1742352540000,"open":778.216,"high":778.264,"low":778.035,"close":778.128,"volume":0.9089999794960022},{"timestamp":1742352600000,"open":778.174,"high":778.196,"low":778.021,"close":778.085,"volume":1.1715999841690063},{"timestamp":1742352660000,"open":778.085,"high":778.153,"low":777.75,"close":777.798,"volume":1.0302000045776367},{"timestamp":1742352720000,"open":777.843,"high":777.843,"low":777.659,"close":777.753,"volume":0.6114000082015991},{"timestamp":1742352780000,"open":777.73,"high":777.921,"low":777.665,"close":777.852,"volume":0.7932000160217285},{"timestamp":1742352840000,"open":777.852,"high":777.896,"low":777.621,"close":777.621,"volume":0.5655999779701233},{"timestamp":1742352900000,"open":777.666,"high":777.741,"low":777.542,"close":777.542,"volume":0.4848000109195709},{"timestamp":1742352960000,"open":777.656,"high":777.907,"low":777.632,"close":777.692,"volume":0.7675999999046326},{"timestamp":1742353020000,"open":777.665,"high":777.856,"low":777.655,"close":777.782,"volume":0.5049999952316284},{"timestamp":1742353080000,"open":777.779,"high":777.779,"low":777.502,"close":777.502,"volume":0.6868000030517578},{"timestamp":1742353140000,"open":777.456,"high":777.69,"low":777.433,"close":777.667,"volume":0.7473999857902527},{"timestamp":1742353200000,"open":777.69,"high":777.975,"low":777.69,"close":777.858,"volume":1.1513999700546265},{"timestamp":1742353260000,"open":777.836,"high":777.936,"low":777.663,"close":777.754,"volume":0.949400007724762},{"timestamp":1742353320000,"open":777.754,"high":777.777,"low":777.366,"close":777.417,"volume":1.1715999841690063},{"timestamp":1742353380000,"open":777.417,"high":777.491,"low":777.257,"close":777.45,"volume":0.8888000249862671},{"timestamp":1742353440000,"open":777.381,"high":777.425,"low":777.197,"close":777.197,"volume":0.6262000203132629},{"timestamp":1742353500000,"open":777.105,"high":777.372,"low":777.065,"close":777.349,"volume":0.8888000249862671},{"timestamp":1742353560000,"open":777.303,"high":777.646,"low":777.166,"close":777.509,"volume":0.7675999999046326},{"timestamp":1742353620000,"open":777.577,"high":777.731,"low":777.5,"close":777.642,"volume":0.6665999889373779},{"timestamp":1742353680000,"open":777.642,"high":777.756,"low":777.618,"close":777.637,"volume":1.1715999841690063},{"timestamp":1742353740000,"open":777.637,"high":777.644,"low":777.409,"close":777.581,"volume":0.8888000249862671},{"timestamp":1742353800000,"open":777.649,"high":777.695,"low":777.56,"close":777.695,"volume":0.5252000093460083},{"timestamp":1742353860000,"open":777.672,"high":777.693,"low":777.487,"close":777.577,"volume":0.6868000030517578},{"timestamp":1742353920000,"open":777.669,"high":777.809,"low":777.509,"close":777.809,"volume":0.7473999857902527},{"timestamp":1742353980000,"open":777.855,"high":777.992,"low":777.627,"close":777.742,"volume":0.8483999967575073},{"timestamp":1742354040000,"open":777.696,"high":777.815,"low":777.655,"close":777.704,"volume":1.2726000547409058},{"timestamp":1742354100000,"open":777.704,"high":777.704,"low":777.378,"close":777.506,"volume":0.598800003528595},{"timestamp":1742354160000,"open":777.461,"high":777.559,"low":777.254,"close":777.325,"volume":0.5519000291824341},{"timestamp":1742354220000,"open":777.37,"high":777.829,"low":777.347,"close":777.713,"volume":0.692300021648407},{"timestamp":1742354280000,"open":777.736,"high":778.036,"low":777.673,"close":777.808,"volume":0.5773000121116638},{"timestamp":1742354340000,"open":777.809,"high":778.006,"low":777.808,"close":777.895,"volume":0.2888999879360199},{"timestamp":1742354400000,"open":777.895,"high":778.009,"low":777.693,"close":777.805,"volume":0.7854999899864197},{"timestamp":1742354460000,"open":777.782,"high":778.036,"low":777.696,"close":777.742,"volume":0.914900004863739},{"timestamp":1742354520000,"open":777.696,"high":777.918,"low":777.665,"close":777.793,"volume":0.4993000030517578},{"timestamp":1742354580000,"open":777.79,"high":777.812,"low":777.635,"close":777.789,"volume":0.4399999976158142},{"timestamp":1742354640000,"open":777.766,"high":777.88,"low":777.72,"close":777.811,"volume":0.5598999857902527},{"timestamp":1742354700000,"open":777.72,"high":777.849,"low":777.609,"close":777.656,"volume":0.7207000255584717},{"timestamp":1742354760000,"open":777.656,"high":777.748,"low":777.358,"close":777.482,"volume":0.7152000069618225},{"timestamp":1742354820000,"open":777.551,"high":777.928,"low":777.475,"close":777.928,"volume":0.4453999996185303},{"timestamp":1742354880000,"open":777.835,"high":777.95,"low":777.688,"close":777.802,"volume":0.7475000023841858},{"timestamp":1742354940000,"open":777.802,"high":777.802,"low":777.449,"close":777.543,"volume":0.9065999984741211},{"timestamp":1742355000000,"open":777.533,"high":777.55,"low":777.413,"close":777.435,"volume":0.8227999806404114},{"timestamp":1742355060000,"open":777.435,"high":777.608,"low":777.429,"close":777.553,"volume":0.5967000126838684},{"timestamp":1742355120000,"open":777.567,"high":777.717,"low":777.567,"close":777.663,"volume":0.17409999668598175},{"timestamp":1742355180000,"open":777.599,"high":777.815,"low":777.593,"close":777.619,"volume":0.4575999975204468},{"timestamp":1742355240000,"open":777.677,"high":777.738,"low":777.535,"close":777.622,"volume":0.37389999628067017},{"timestamp":1742355300000,"open":777.609,"high":777.723,"low":777.53,"close":777.655,"volume":0.41429999470710754},{"timestamp":1742355360000,"open":777.655,"high":777.834,"low":777.614,"close":777.742,"volume":0.5679000020027161},{"timestamp":1742355420000,"open":777.742,"high":777.792,"low":777.578,"close":777.78,"volume":0.4250999987125397},{"timestamp":1742355480000,"open":777.797,"high":777.797,"low":777.427,"close":777.544,"volume":0.31040000915527344},{"timestamp":1742355540000,"open":777.544,"high":777.628,"low":777.43,"close":777.606,"volume":0.3765000104904175},{"timestamp":1742355600000,"open":777.574,"high":777.61,"low":777.473,"close":777.573,"volume":0.7599999904632568},{"timestamp":1742355660000,"open":777.573,"high":777.702,"low":777.56,"close":777.638,"volume":0.24570000171661377},{"timestamp":1742355720000,"open":777.638,"high":777.866,"low":777.573,"close":777.814,"volume":0.2994999885559082},{"timestamp":1742355780000,"open":777.814,"high":777.95,"low":777.693,"close":777.752,"volume":0.32260000705718994},{"timestamp":1742355840000,"open":777.764,"high":777.914,"low":777.571,"close":777.673,"volume":0.31450000405311584},{"timestamp":1742355900000,"open":777.581,"high":777.925,"low":777.559,"close":777.81,"volume":0.5278000235557556},{"timestamp":1742355960000,"open":777.879,"high":778.214,"low":777.86,"close":778.072,"volume":0.2793999910354614},{"timestamp":1742356020000,"open":778.072,"high":778.172,"low":777.857,"close":778.081,"volume":0.36559998989105225},{"timestamp":1742356080000,"open":778.035,"high":778.2,"low":778.035,"close":778.109,"volume":0.554099977016449},{"timestamp":1742356140000,"open":778.095,"high":778.154,"low":778.072,"close":778.099,"volume":0.8889999985694885},{"timestamp":1742356200000,"open":778.1,"high":778.302,"low":777.962,"close":778.123,"volume":0.5827000141143799},{"timestamp":1742356260000,"open":778.122,"high":778.259,"low":778.048,"close":778.099,"volume":0.8533999919891357},{"timestamp":1742356320000,"open":778.099,"high":778.264,"low":778.099,"close":778.264,"volume":0.8698999881744385},{"timestamp":1742356380000,"open":778.264,"high":778.496,"low":778.264,"close":778.336,"volume":0.43849998712539673},{"timestamp":1742356440000,"open":778.291,"high":778.483,"low":778.291,"close":778.328,"volume":0.9674000144004822},{"timestamp":1742356500000,"open":778.328,"high":778.544,"low":778.328,"close":778.515,"volume":0.8955000042915344},{"timestamp":1742356560000,"open":778.512,"high":778.845,"low":778.465,"close":778.488,"volume":1.5571000576019287},{"timestamp":1742356620000,"open":778.488,"high":778.589,"low":778.333,"close":778.376,"volume":1.3639999628067017},{"timestamp":1742356680000,"open":778.434,"high":778.489,"low":778.205,"close":778.342,"volume":1.192199945449829},{"timestamp":1742356740000,"open":778.342,"high":778.42,"low":778.159,"close":778.179,"volume":1.4757000207901},{"timestamp":1742356800000,"open":778.065,"high":778.132,"low":777.701,"close":777.814,"volume":1.9200999736785889},{"timestamp":1742356860000,"open":777.722,"high":777.814,"low":777.388,"close":777.602,"volume":0.9535999894142151},{"timestamp":1742356920000,"open":777.624,"high":777.67,"low":777.442,"close":777.574,"volume":0.5924000144004822},{"timestamp":1742356980000,"open":777.574,"high":777.619,"low":777.343,"close":777.455,"volume":0.48420000076293945},{"timestamp":1742357040000,"open":777.478,"high":777.681,"low":777.478,"close":777.619,"volume":0.21320000290870667},{"timestamp":1742357100000,"open":777.481,"high":777.573,"low":777.187,"close":777.278,"volume":0.5690000057220459},{"timestamp":1742357160000,"open":777.21,"high":777.301,"low":777.095,"close":777.199,"volume":0.6833000183105469},{"timestamp":1742357220000,"open":777.195,"high":777.245,"low":777.162,"close":777.207,"volume":0.553600013256073},{"timestamp":1742357280000,"open":777.184,"high":777.259,"low":776.916,"close":777.053,"volume":0.6643000245094299},{"timestamp":1742357340000,"open":776.962,"high":777.285,"low":776.962,"close":777.224,"volume":0.838100016117096},{"timestamp":1742357400000,"open":777.178,"high":777.276,"low":777.086,"close":777.242,"volume":0.4839000105857849},{"timestamp":1742357460000,"open":777.241,"high":777.297,"low":777.158,"close":777.297,"volume":0.6164000034332275},{"timestamp":1742357520000,"open":777.336,"high":777.513,"low":777.199,"close":777.467,"volume":0.7206000089645386},{"timestamp":1742357580000,"open":777.49,"high":777.766,"low":777.444,"close":777.625,"volume":1.2524000406265259},{"timestamp":1742357640000,"open":777.534,"high":777.602,"low":777.308,"close":777.308,"volume":0.6868000030517578},{"timestamp":1742357700000,"open":777.356,"high":777.401,"low":777.118,"close":777.141,"volume":0.5494999885559082},{"timestamp":1742357760000,"open":777.09,"high":777.158,"low":776.907,"close":777.113,"volume":0.3273000121116638},{"timestamp":1742357820000,"open":777.113,"high":777.227,"low":777.113,"close":777.158,"volume":0.385699987411499},{"timestamp":1742357880000,"open":777.25,"high":777.41,"low":777.205,"close":777.41,"volume":0.28279998898506165},{"timestamp":1742357940000,"open":777.387,"high":777.588,"low":777.387,"close":777.519,"volume":0.7675999999046326},{"timestamp":1742358000000,"open":777.519,"high":777.59,"low":777.384,"close":777.447,"volume":0.5857999920845032},{"timestamp":1742358060000,"open":777.427,"high":777.61,"low":777.427,"close":777.534,"volume":0.40939998626708984},{"timestamp":1742358120000,"open":777.511,"high":777.665,"low":777.507,"close":777.665,"volume":0.7271999716758728},{"timestamp":1742358180000,"open":777.666,"high":777.767,"low":777.609,"close":777.631,"volume":0.5454000234603882},{"timestamp":1742358240000,"open":777.63,"high":777.648,"low":777.414,"close":777.503,"volume":0.7730000019073486},{"timestamp":1742358300000,"open":777.503,"high":777.503,"low":777.428,"close":777.497,"volume":0.24240000545978546},{"timestamp":1742358360000,"open":777.52,"high":777.701,"low":777.435,"close":777.631,"volume":0.5049999952316284},{"timestamp":1742358420000,"open":777.648,"high":777.682,"low":777.375,"close":777.443,"volume":0.5857999920845032},{"timestamp":1742358480000,"open":777.437,"high":777.437,"low":777.21,"close":777.21,"volume":0.5655999779701233},{"timestamp":1742358540000,"open":777.217,"high":777.355,"low":777.217,"close":777.238,"volume":0.5252000093460083},{"timestamp":1742358600000,"open":777.238,"high":777.294,"low":777.153,"close":777.291,"volume":0.7473999857902527},{"timestamp":1742358660000,"open":777.288,"high":777.299,"low":777.274,"close":777.298,"volume":0.267300009727478},{"timestamp":1742358720000,"open":777.183,"high":777.327,"low":777.139,"close":777.303,"volume":0.6668999791145325},{"timestamp":1742358780000,"open":777.303,"high":777.331,"low":777.217,"close":777.273,"volume":0.583299994468689},{"timestamp":1742358840000,"open":777.263,"high":777.279,"low":776.988,"close":777.08,"volume":0.3084000051021576},{"timestamp":1742358900000,"open":777.103,"high":777.281,"low":776.989,"close":777.247,"volume":0.954800009727478},{"timestamp":1742358960000,"open":777.237,"high":777.397,"low":777.237,"close":777.28,"volume":0.5857999920845032},{"timestamp":1742359020000,"open":777.234,"high":777.423,"low":777.186,"close":777.24,"volume":0.8740000128746033},{"timestamp":1742359080000,"open":777.233,"high":777.355,"low":777.185,"close":777.185,"volume":0.3635999858379364},{"timestamp":1742359140000,"open":777.299,"high":777.299,"low":776.999,"close":776.999,"volume":0.4848000109195709},{"timestamp":1742359200000,"open":776.999,"high":777.066,"low":776.909,"close":776.909,"volume":0.5655999779701233},{"timestamp":1742359260000,"open":776.956,"high":777.08,"low":776.916,"close":776.943,"volume":0.7675999999046326},{"timestamp":1742359320000,"open":777.011,"high":777.089,"low":776.966,"close":777.056,"volume":0.44440001249313354},{"timestamp":1742359380000,"open":777.056,"high":777.285,"low":777.056,"close":777.194,"volume":0.2061000019311905},{"timestamp":1742359440000,"open":777.262,"high":777.285,"low":777.148,"close":777.206,"volume":0.24240000545978546},{"timestamp":1742359500000,"open":777.139,"high":777.256,"low":777.021,"close":777.051,"volume":0.7271999716758728},{"timestamp":1742359560000,"open":777.028,"high":777.158,"low":777.028,"close":777.131,"volume":0.3434000015258789},{"timestamp":1742359620000,"open":777.062,"high":777.2,"low":777.062,"close":777.157,"volume":0.44440001249313354},{"timestamp":1742359680000,"open":777.156,"high":777.45,"low":777.136,"close":777.427,"volume":0.5857999920845032},{"timestamp":1742359740000,"open":777.427,"high":777.518,"low":777.382,"close":777.518,"volume":0.7070000171661377},{"timestamp":1742359800000,"open":777.517,"high":777.668,"low":777.477,"close":777.657,"volume":0.6060000061988831},{"timestamp":1742359860000,"open":777.636,"high":777.773,"low":777.543,"close":777.691,"volume":0.7070000171661377},{"timestamp":1742359920000,"open":777.691,"high":777.728,"low":777.643,"close":777.705,"volume":0.5252000093460083},{"timestamp":1742359980000,"open":777.636,"high":777.776,"low":777.636,"close":777.685,"volume":0.9696000218391418},{"timestamp":1742360040000,"open":777.679,"high":777.878,"low":777.654,"close":777.868,"volume":0.3635999858379364},{"timestamp":1742360100000,"open":777.753,"high":777.776,"low":777.497,"close":777.543,"volume":0.6868000030517578},{"timestamp":1742360160000,"open":777.589,"high":777.824,"low":777.589,"close":777.639,"volume":1.0544999837875366},{"timestamp":1742360220000,"open":777.631,"high":777.862,"low":777.631,"close":777.815,"volume":1.2726000547409058},{"timestamp":1742360280000,"open":777.839,"high":778.034,"low":777.782,"close":778.015,"volume":1.0706000328063965},{"timestamp":1742360340000,"open":778.002,"high":778.124,"low":777.857,"close":778.068,"volume":1.155500054359436},{"timestamp":1742360400000,"open":778.045,"high":778.28,"low":777.949,"close":778.234,"volume":1.594599962234497},{"timestamp":1742360460000,"open":778.23,"high":778.462,"low":778.131,"close":778.325,"volume":1.878600001335144},{"timestamp":1742360520000,"open":778.325,"high":778.406,"low":778.207,"close":778.376,"volume":1.6160000562667847},{"timestamp":1742360580000,"open":778.377,"high":778.447,"low":778.28,"close":778.342,"volume":1.3736000061035156},{"timestamp":1742360640000,"open":778.335,"high":778.43,"low":778.215,"close":778.238,"volume":1.0099999904632568},{"timestamp":1742360700000,"open":778.235,"high":778.415,"low":778.147,"close":778.391,"volume":1.575600028038025},{"timestamp":1742360760000,"open":778.395,"high":778.398,"low":778.23,"close":778.324,"volume":1.1513999700546265},{"timestamp":1742360820000,"open":778.321,"high":778.44,"low":778.229,"close":778.337,"volume":1.292799949645996},{"timestamp":1742360880000,"open":778.337,"high":778.736,"low":778.288,"close":778.713,"volume":1.5958000421524048},{"timestamp":1742360940000,"open":778.713,"high":778.878,"low":778.502,"close":778.81,"volume":1.1366000175476074},{"timestamp":1742361000000,"open":778.696,"high":778.877,"low":778.696,"close":778.86,"volume":1.1353000402450562},{"timestamp":1742361060000,"open":778.86,"high":779.202,"low":778.857,"close":779.169,"volume":1.6605000495910645},{"timestamp":1742361120000,"open":779.146,"high":779.523,"low":779.123,"close":779.392,"volume":1.6563999652862549},{"timestamp":1742361180000,"open":779.346,"high":779.406,"low":779.075,"close":779.157,"volume":1.2045999765396118},{"timestamp":1742361240000,"open":779.147,"high":779.215,"low":778.981,"close":778.997,"volume":1.2229000329971313},{"timestamp":1742361300000,"open":778.994,"high":778.994,"low":778.744,"close":778.885,"volume":1.7992000579833984},{"timestamp":1742361360000,"open":778.902,"high":779.289,"low":778.819,"close":779.208,"volume":1.5190999507904053},{"timestamp":1742361420000,"open":779.185,"high":779.227,"low":778.976,"close":778.983,"volume":0.7366999983787537},{"timestamp":1742361480000,"open":779.074,"high":779.12,"low":778.949,"close":779.006,"volume":0.7271999716758728},{"timestamp":1742361540000,"open":779.01,"high":779.17,"low":778.943,"close":779.106,"volume":1.4625999927520752},{"timestamp":1742361600000,"open":779.099,"high":779.244,"low":778.958,"close":779.146,"volume":1.1030999422073364},{"timestamp":1742361660000,"open":779.146,"high":779.264,"low":778.917,"close":778.917,"volume":0.949400007724762},{"timestamp":1742361720000,"open":778.894,"high":778.963,"low":778.63,"close":778.8,"volume":1.84660005569458},{"timestamp":1742361780000,"open":778.891,"high":778.891,"low":778.639,"close":778.841,"volume":1.3348000049591064},{"timestamp":1742361840000,"open":778.831,"high":779.009,"low":778.792,"close":778.903,"volume":1.4342000484466553},{"timestamp":1742361900000,"open":778.857,"high":778.975,"low":778.745,"close":778.79,"volume":1.4383000135421753},{"timestamp":1742361960000,"open":778.767,"high":778.996,"low":778.757,"close":778.866,"volume":1.8583999872207642},{"timestamp":1742362020000,"open":778.774,"high":779.079,"low":778.774,"close":779.057,"volume":0.8537999987602234},{"timestamp":1742362080000,"open":779.034,"high":779.034,"low":778.77,"close":778.856,"volume":1.9151999950408936},{"timestamp":1742362140000,"open":778.856,"high":778.953,"low":778.741,"close":778.764,"volume":1.4035999774932861},{"timestamp":1742362200000,"open":778.764,"high":779.055,"low":778.375,"close":778.806,"volume":2.5690999031066895},{"timestamp":1742362260000,"open":778.852,"high":779.084,"low":778.754,"close":778.845,"volume":1.7811000347137451},{"timestamp":1742362320000,"open":778.868,"high":779.075,"low":778.708,"close":778.957,"volume":1.638100028038025},{"timestamp":1742362380000,"open":778.934,"high":779.27,"low":778.934,"close":779.238,"volume":1.4140000343322754},{"timestamp":1742362440000,"open":779.253,"high":779.655,"low":779.23,"close":779.452,"volume":1.4895000457763672},{"timestamp":1742362500000,"open":779.475,"high":779.861,"low":779.372,"close":779.563,"volume":2.710400104522705},{"timestamp":1742362560000,"open":779.426,"high":779.788,"low":779.2,"close":779.65,"volume":2.6503000259399414},{"timestamp":1742362620000,"open":779.765,"high":780.025,"low":779.574,"close":779.629,"volume":2.6098999977111816},{"timestamp":1742362680000,"open":779.676,"high":779.926,"low":779.278,"close":779.324,"volume":2.1124000549316406},{"timestamp":1742362740000,"open":779.313,"high":779.453,"low":778.932,"close":779.044,"volume":1.8977999687194824},{"timestamp":1742362800000,"open":779.044,"high":779.081,"low":778.601,"close":778.79,"volume":1.673699975013733},{"timestamp":1742362860000,"open":778.813,"high":778.912,"low":778.128,"close":778.219,"volume":1.8274999856948853},{"timestamp":1742362920000,"open":778.209,"high":778.831,"low":778.137,"close":778.831,"volume":2.363800048828125},{"timestamp":1742362980000,"open":778.808,"high":779.004,"low":778.54,"close":778.54,"volume":1.4947999715805054},{"timestamp":1742363040000,"open":778.536,"high":778.598,"low":778.358,"close":778.485,"volume":1.3229999542236328},{"timestamp":1742363100000,"open":778.53,"high":778.911,"low":778.53,"close":778.842,"volume":1.4563000202178955},{"timestamp":1742363160000,"open":778.888,"high":779.162,"low":778.705,"close":779.097,"volume":1.323799967765808},{"timestamp":1742363220000,"open":779.09,"high":779.148,"low":778.733,"close":778.755,"volume":1.312999963760376},{"timestamp":1742363280000,"open":778.775,"high":778.972,"low":778.627,"close":778.94,"volume":1.6862000226974487},{"timestamp":1742363340000,"open":778.963,"high":779.17,"low":778.78,"close":779.134,"volume":1.6539000272750854},{"timestamp":1742363400000,"open":779.088,"high":779.279,"low":778.967,"close":779.084,"volume":1.0544999837875366},{"timestamp":1742363460000,"open":779.176,"high":779.176,"low":778.81,"close":779.13,"volume":1.575600028038025},{"timestamp":1742363520000,"open":779.153,"high":779.398,"low":779.061,"close":779.368,"volume":1.4947999715805054},{"timestamp":1742363580000,"open":779.365,"high":779.623,"low":779.262,"close":779.354,"volume":1.8179999589920044},{"timestamp":1742363640000,"open":779.308,"high":779.7,"low":779.308,"close":779.586,"volume":1.8583999872207642},{"timestamp":1742363700000,"open":779.579,"high":779.944,"low":779.388,"close":779.464,"volume":2.6503000259399414},{"timestamp":1742363760000,"open":779.487,"high":779.807,"low":779.441,"close":779.654,"volume":2.185699939727783},{"timestamp":1742363820000,"open":779.631,"high":779.914,"low":779.465,"close":779.663,"volume":2.7472000122070312},{"timestamp":1742363880000,"open":779.663,"high":779.803,"low":779.458,"close":779.747,"volume":2.214099884033203},{"timestamp":1742363940000,"open":779.724,"high":779.77,"low":779.35,"close":779.662,"volume":1.9149999618530273},{"timestamp":1742364000000,"open":779.617,"high":779.73,"low":778.863,"close":779.065,"volume":2.5910000801086426},{"timestamp":1742364060000,"open":779.065,"high":779.235,"low":778.82,"close":778.953,"volume":1.8381999731063843},{"timestamp":1742364120000,"open":778.999,"high":779.089,"low":778.815,"close":778.892,"volume":1.2726000547409058},{"timestamp":1742364180000,"open":778.892,"high":779.042,"low":778.548,"close":778.882,"volume":1.3331999778747559},{"timestamp":1742364240000,"open":778.928,"high":779.054,"low":778.678,"close":778.719,"volume":2.025399923324585},{"timestamp":1742364300000,"open":778.673,"high":779.191,"low":778.613,"close":779.096,"volume":2.605799913406372},{"timestamp":1742364360000,"open":779.096,"high":779.143,"low":778.964,"close":779.065,"volume":4.302599906921387},{"timestamp":1742364420000,"open":779.079,"high":779.443,"low":779.009,"close":779.314,"volume":4.060200214385986},{"timestamp":1742364480000,"open":779.294,"high":779.318,"low":778.988,"close":779.019,"volume":1.5958000421524048},{"timestamp":1742364540000,"open":779.019,"high":779.165,"low":778.95,"close":779.108,"volume":2.226099967956543},{"timestamp":1742364600000,"open":779.017,"high":779.114,"low":778.521,"close":778.774,"volume":2.282599925994873},{"timestamp":1742364660000,"open":778.728,"high":778.764,"low":778.285,"close":778.486,"volume":2.2100000381469727},{"timestamp":1742364720000,"open":778.508,"high":778.566,"low":778.063,"close":778.131,"volume":2.812299966812134},{"timestamp":1742364780000,"open":778.2,"high":778.224,"low":777.806,"close":778.094,"volume":3.0373001098632812},{"timestamp":1742364840000,"open":778.071,"high":778.543,"low":778.022,"close":778.483,"volume":3.8320999145507812},{"timestamp":1742364900000,"open":778.483,"high":778.929,"low":778.194,"close":778.818,"volume":3.535099983215332},{"timestamp":1742364960000,"open":778.839,"high":778.96,"low":778.277,"close":778.522,"volume":2.0130999088287354},{"timestamp":1742365020000,"open":778.553,"high":778.573,"low":777.869,"close":778.044,"volume":2.5429000854492188},{"timestamp":1742365080000,"open":778.112,"high":778.386,"low":777.988,"close":778.386,"volume":1.6924999952316284},{"timestamp":1742365140000,"open":778.34,"high":778.431,"low":778.021,"close":778.145,"volume":1.8605999946594238},{"timestamp":1742365200000,"open":778.118,"high":778.431,"low":777.326,"close":777.487,"volume":2.773699998855591},{"timestamp":1742365260000,"open":777.441,"high":777.948,"low":777.355,"close":777.88,"volume":3.652400016784668},{"timestamp":1742365320000,"open":777.88,"high":778.838,"low":777.808,"close":778.668,"volume":3.3642001152038574},{"timestamp":1742365380000,"open":778.668,"high":778.754,"low":778.387,"close":778.57,"volume":6.0802001953125},{"timestamp":1742365440000,"open":778.57,"high":778.656,"low":778.276,"close":778.343,"volume":4.476399898529053},{"timestamp":1742365500000,"open":778.32,"high":778.417,"low":778.069,"close":778.326,"volume":2.2880001068115234},{"timestamp":1742365560000,"open":778.288,"high":778.499,"low":778.216,"close":778.484,"volume":1.985200047492981},{"timestamp":1742365620000,"open":778.439,"high":778.589,"low":778.332,"close":778.332,"volume":1.7223999500274658},{"timestamp":1742365680000,"open":778.332,"high":778.332,"low":778.117,"close":778.232,"volume":1.5083999633789062},{"timestamp":1742365740000,"open":778.21,"high":778.778,"low":778.141,"close":778.689,"volume":1.1556999683380127},{"timestamp":1742365800000,"open":778.735,"high":778.735,"low":778.171,"close":778.332,"volume":2.4916999340057373},{"timestamp":1742365860000,"open":778.332,"high":778.4,"low":778.149,"close":778.218,"volume":2.121000051498413},{"timestamp":1742365920000,"open":778.218,"high":778.413,"low":778.083,"close":778.327,"volume":1.822100043296814},{"timestamp":1742365980000,"open":778.327,"high":778.428,"low":778.087,"close":778.326,"volume":3.1796000003814697},{"timestamp":1742366040000,"open":778.349,"high":778.437,"low":778.122,"close":778.247,"volume":3.8380000591278076},{"timestamp":1742366100000,"open":778.27,"high":778.471,"low":778.094,"close":778.471,"volume":3.3531999588012695},{"timestamp":1742366160000,"open":778.494,"high":778.639,"low":778.326,"close":778.639,"volume":2.585599899291992},{"timestamp":1742366220000,"open":778.594,"high":778.594,"low":778.078,"close":778.133,"volume":2.091900110244751},{"timestamp":1742366280000,"open":778.133,"high":778.298,"low":778.071,"close":778.248,"volume":3.288599967956543},{"timestamp":1742366340000,"open":778.249,"high":778.508,"low":778.225,"close":778.41,"volume":2.5941998958587646},{"timestamp":1742366400000,"open":778.41,"high":778.593,"low":778.253,"close":778.259,"volume":3.8292999267578125},{"timestamp":1742366460000,"open":778.259,"high":778.281,"low":777.953,"close":778.12,"volume":2.709399938583374},{"timestamp":1742366520000,"open":778.143,"high":778.438,"low":778.117,"close":778.338,"volume":2.8069000244140625},{"timestamp":1742366580000,"open":778.339,"high":778.709,"low":778.295,"close":778.675,"volume":3.047600030899048},{"timestamp":1742366640000,"open":778.675,"high":779.021,"low":778.651,"close":778.844,"volume":2.2093000411987305},{"timestamp":1742366700000,"open":778.867,"high":779.174,"low":778.833,"close":778.995,"volume":3.6034998893737793},{"timestamp":1742366760000,"open":778.964,"high":778.992,"low":778.697,"close":778.846,"volume":3.12719988822937},{"timestamp":1742366820000,"open":778.789,"high":779.042,"low":778.517,"close":778.517,"volume":3.0947000980377197},{"timestamp":1742366880000,"open":778.551,"high":778.575,"low":778.093,"close":778.374,"volume":2.902899980545044},{"timestamp":1742366940000,"open":778.422,"high":778.422,"low":778.152,"close":778.241,"volume":2.773699998855591},{"timestamp":1742367000000,"open":778.241,"high":778.379,"low":778.146,"close":778.339,"volume":1.7756999731063843},{"timestamp":1742367060000,"open":778.281,"high":778.499,"low":778.244,"close":778.423,"volume":1.707200050354004},{"timestamp":1742367120000,"open":778.423,"high":778.494,"low":778.119,"close":778.246,"volume":2.9965999126434326},{"timestamp":1742367180000,"open":778.2,"high":778.461,"low":778.198,"close":778.326,"volume":1.6888999938964844},{"timestamp":1742367240000,"open":778.304,"high":778.494,"low":778.253,"close":778.394,"volume":1.6686999797821045},{"timestamp":1742367300000,"open":778.372,"high":778.372,"low":777.955,"close":778.009,"volume":2.0495998859405518},{"timestamp":1742367360000,"open":777.962,"high":778.226,"low":777.825,"close":778.151,"volume":2.7776999473571777},{"timestamp":1742367420000,"open":778.151,"high":778.35,"low":778.07,"close":778.146,"volume":5.341300010681152},{"timestamp":1742367480000,"open":778.169,"high":778.214,"low":777.983,"close":778.071,"volume":4.4095001220703125},{"timestamp":1742367540000,"open":778.132,"high":778.132,"low":777.766,"close":778.013,"volume":5.136199951171875},{"timestamp":1742367600000,"open":778.013,"high":778.097,"low":777.594,"close":777.714,"volume":3.3531999588012695},{"timestamp":1742367660000,"open":777.714,"high":777.862,"low":777.546,"close":777.746,"volume":3.0179998874664307},{"timestamp":1742367720000,"open":777.746,"high":777.939,"low":777.619,"close":777.79,"volume":3.011699914932251},{"timestamp":1742367780000,"open":777.816,"high":778.007,"low":777.528,"close":777.67,"volume":2.9391000270843506},{"timestamp":1742367840000,"open":777.647,"high":777.775,"low":777.411,"close":777.54,"volume":1.9365999698638916},{"timestamp":1742367900000,"open":777.54,"high":777.56,"low":777.375,"close":777.375,"volume":1.566100001335144},{"timestamp":1742367960000,"open":777.352,"high":777.417,"low":777.057,"close":777.251,"volume":2.6089999675750732},{"timestamp":1742368020000,"open":777.274,"high":777.701,"low":777.166,"close":777.494,"volume":1.7965999841690063},{"timestamp":1742368080000,"open":777.516,"high":777.856,"low":777.487,"close":777.833,"volume":2.169600009918213},{"timestamp":1742368140000,"open":777.857,"high":778.076,"low":777.784,"close":778.046,"volume":2.7472000122070312},{"timestamp":1742368200000,"open":778.042,"high":778.987,"low":777.795,"close":778.79,"volume":2.965399980545044},{"timestamp":1742368260000,"open":778.783,"high":778.783,"low":778.523,"close":778.553,"volume":2.1937999725341797},{"timestamp":1742368320000,"open":778.556,"high":778.755,"low":778.487,"close":778.585,"volume":1.8747999668121338},{"timestamp":1742368380000,"open":778.602,"high":778.819,"low":778.347,"close":778.431,"volume":2.460599899291992},{"timestamp":1742368440000,"open":778.385,"high":778.44,"low":778.096,"close":778.242,"volume":2.807800054550171},{"timestamp":1742368500000,"open":778.245,"high":778.461,"low":778.067,"close":778.098,"volume":2.928999900817871},{"timestamp":1742368560000,"open":778.075,"high":778.469,"low":778.042,"close":778.363,"volume":2.7472000122070312},{"timestamp":1742368620000,"open":778.317,"high":778.381,"low":778.175,"close":778.242,"volume":1.4947999715805054},{"timestamp":1742368680000,"open":778.288,"high":778.713,"low":778.283,"close":778.53,"volume":2.282599925994873},{"timestamp":1742368740000,"open":778.519,"high":778.526,"low":778.211,"close":778.257,"volume":1.7574000358581543},{"timestamp":1742368800000,"open":778.253,"high":778.428,"low":778.036,"close":778.122,"volume":2.4293999671936035},{"timestamp":1742368860000,"open":778.168,"high":778.517,"low":778.135,"close":778.43,"volume":2.852299928665161},{"timestamp":1742368920000,"open":778.479,"high":778.53,"low":777.827,"close":777.916,"volume":2.3889999389648438},{"timestamp":1742368980000,"open":777.893,"high":778.276,"low":777.825,"close":778.186,"volume":2.6865999698638916},{"timestamp":1742369040000,"open":778.208,"high":778.423,"low":778.09,"close":778.42,"volume":1.7496000528335571},{"timestamp":1742369100000,"open":778.397,"high":778.884,"low":778.335,"close":778.8,"volume":2.282599925994873},{"timestamp":1742369160000,"open":778.96,"high":779.079,"low":778.838,"close":779.006,"volume":1.906999945640564},{"timestamp":1742369220000,"open":779.003,"high":779.191,"low":778.997,"close":779.191,"volume":1.2726000547409058},{"timestamp":1742369280000,"open":779.237,"high":779.524,"low":779.114,"close":779.145,"volume":2.367500066757202},{"timestamp":1742369340000,"open":779.155,"high":779.321,"low":778.957,"close":779.03,"volume":2.0401999950408936},{"timestamp":1742369400000,"open":779.026,"high":779.517,"low":778.964,"close":779.35,"volume":3.078000068664551},{"timestamp":1742369460000,"open":779.343,"high":779.585,"low":779.266,"close":779.571,"volume":2.6440999507904053},{"timestamp":1742369520000,"open":779.564,"high":780.426,"low":779.544,"close":780.408,"volume":2.87719988822937},{"timestamp":1742369580000,"open":780.405,"high":780.515,"low":780.13,"close":780.497,"volume":3.0434999465942383},{"timestamp":1742369640000,"open":780.504,"high":780.529,"low":779.77,"close":779.949,"volume":2.901700019836426},{"timestamp":1742369700000,"open":779.929,"high":780.314,"low":779.843,"close":780.274,"volume":3.7683000564575195},{"timestamp":1742369760000,"open":780.27,"high":780.646,"low":780.14,"close":780.531,"volume":3.7676000595092773},{"timestamp":1742369820000,"open":780.542,"high":781.26,"low":780.519,"close":780.82,"volume":4.352399826049805},{"timestamp":1742369880000,"open":780.751,"high":780.944,"low":780.538,"close":780.547,"volume":3.738300085067749},{"timestamp":1742369940000,"open":780.553,"high":780.623,"low":779.835,"close":780.053,"volume":3.9707999229431152},{"timestamp":1742370000000,"open":780.03,"high":780.374,"low":779.966,"close":780.241,"volume":4.7104997634887695},{"timestamp":1742370060000,"open":780.125,"high":780.387,"low":779.885,"close":780.016,"volume":6.464000225067139},{"timestamp":1742370120000,"open":780.012,"high":780.552,"low":779.74,"close":780.498,"volume":5.196700096130371},{"timestamp":1742370180000,"open":780.499,"high":780.814,"low":780.142,"close":780.37,"volume":4.791600227355957},{"timestamp":1742370240000,"open":780.37,"high":780.434,"low":779.987,"close":780.157,"volume":3.67549991607666},{"timestamp":1742370300000,"open":780.136,"high":780.157,"low":779.523,"close":779.623,"volume":4.5304999351501465},{"timestamp":1742370360000,"open":779.669,"high":779.87,"low":779.527,"close":779.743,"volume":2.8598999977111816},{"timestamp":1742370420000,"open":779.743,"high":780.079,"low":779.334,"close":779.462,"volume":3.904400110244751},{"timestamp":1742370480000,"open":779.462,"high":779.777,"low":779.401,"close":779.552,"volume":6.779200077056885},{"timestamp":1742370540000,"open":779.556,"high":779.704,"low":778.996,"close":779.04,"volume":5.898399829864502},{"timestamp":1742370600000,"open":779.006,"high":779.042,"low":778.441,"close":778.658,"volume":5.938799858093262},{"timestamp":1742370660000,"open":778.658,"high":778.658,"low":778.197,"close":778.291,"volume":6.371099948883057},{"timestamp":1742370720000,"open":778.208,"high":778.617,"low":778.201,"close":778.421,"volume":5.070199966430664},{"timestamp":1742370780000,"open":778.421,"high":778.549,"low":778.186,"close":778.549,"volume":6.22160005569458},{"timestamp":1742370840000,"open":778.572,"high":778.633,"low":778.356,"close":778.45,"volume":4.201600074768066},{"timestamp":1742370900000,"open":778.496,"high":778.547,"low":778.014,"close":778.072,"volume":2.939500093460083},{"timestamp":1742370960000,"open":778.119,"high":778.265,"low":777.912,"close":778.078,"volume":5.441199779510498},{"timestamp":1742371020000,"open":778.009,"high":778.169,"low":777.738,"close":777.803,"volume":3.8143999576568604},{"timestamp":1742371080000,"open":777.794,"high":778.094,"low":777.287,"close":777.636,"volume":3.204699993133545},{"timestamp":1742371140000,"open":777.452,"high":777.689,"low":777.198,"close":777.294,"volume":3.902600049972534},{"timestamp":1742371200000,"open":777.478,"high":777.478,"low":776.442,"close":777.119,"volume":6.571700096130371},{"timestamp":1742371260000,"open":777.105,"high":777.778,"low":777.018,"close":777.033,"volume":4.29610013961792},{"timestamp":1742371320000,"open":776.938,"high":777.419,"low":776.671,"close":777.03,"volume":3.870800018310547},{"timestamp":1742371380000,"open":776.939,"high":777.673,"low":776.886,"close":777.371,"volume":3.990499973297119},{"timestamp":1742371440000,"open":777.441,"high":777.569,"low":776.734,"close":776.928,"volume":5.509200096130371},{"timestamp":1742371500000,"open":776.986,"high":777.085,"low":776.656,"close":776.857,"volume":3.9009499549865723},{"timestamp":1742371560000,"open":776.834,"high":777.146,"low":776.52,"close":776.527,"volume":3.946899890899658},{"timestamp":1742371620000,"open":776.53,"high":776.876,"low":776.488,"close":776.621,"volume":2.454699993133545},{"timestamp":1742371680000,"open":776.62,"high":776.745,"low":776.242,"close":776.58,"volume":2.1816000938415527},{"timestamp":1742371740000,"open":776.346,"high":776.681,"low":776.09,"close":776.192,"volume":2.9958999156951904},{"timestamp":1742371800000,"open":776.149,"high":776.264,"low":775.457,"close":775.555,"volume":1.659500002861023},{"timestamp":1742371860000,"open":775.559,"high":776.215,"low":775.516,"close":775.921,"volume":2.6245999336242676},{"timestamp":1742371920000,"open":775.932,"high":776.12,"low":775.765,"close":776.054,"volume":3.2613000869750977},{"timestamp":1742371980000,"open":776.074,"high":776.098,"low":775.786,"close":776.059,"volume":2.079699993133545},{"timestamp":1742372040000,"open":776.082,"high":776.171,"low":775.859,"close":775.963,"volume":1.957800030708313},{"timestamp":1742372100000,"open":776.009,"high":776.137,"low":775.837,"close":775.971,"volume":1.9040000438690186},{"timestamp":1742372160000,"open":775.93,"high":776.165,"low":775.768,"close":776.119,"volume":1.934999942779541},{"timestamp":1742372220000,"open":776.122,"high":776.46,"low":775.932,"close":776.335,"volume":1.8737000226974487},{"timestamp":1742372280000,"open":776.338,"high":776.541,"low":776.069,"close":776.099,"volume":1.499899983406067},{"timestamp":1742372340000,"open":776.102,"high":776.381,"low":776.022,"close":776.312,"volume":2.5485000610351562},{"timestamp":1742372400000,"open":776.175,"high":776.61,"low":776.113,"close":776.191,"volume":2.762500047683716},{"timestamp":1742372460000,"open":776.191,"high":776.34,"low":776.057,"close":776.218,"volume":2.7455999851226807},{"timestamp":1742372520000,"open":776.253,"high":776.412,"low":776.135,"close":776.182,"volume":3.0213000774383545},{"timestamp":1742372580000,"open":776.159,"high":776.951,"low":776.142,"close":776.79,"volume":3.574700117111206},{"timestamp":1742372640000,"open":776.744,"high":776.767,"low":776.007,"close":776.014,"volume":3.918100118637085},{"timestamp":1742372700000,"open":776.005,"high":776.24,"low":776.002,"close":776.204,"volume":2.4756999015808105},{"timestamp":1742372760000,"open":776.181,"high":776.23,"low":776.017,"close":776.02,"volume":3.7471001148223877},{"timestamp":1742372820000,"open":776.02,"high":776.2,"low":775.935,"close":776.132,"volume":2.6440999507904053},{"timestamp":1742372880000,"open":776.109,"high":776.556,"low":776.04,"close":776.472,"volume":2.0355000495910645},{"timestamp":1742372940000,"open":776.403,"high":776.525,"low":775.808,"close":775.927,"volume":5.292600154876709},{"timestamp":1742373000000,"open":775.933,"high":775.998,"low":775.525,"close":775.582,"volume":1.7990000247955322},{"timestamp":1742373060000,"open":775.583,"high":775.834,"low":775.504,"close":775.822,"volume":0.7476999759674072},{"timestamp":1742373120000,"open":775.707,"high":776.083,"low":775.675,"close":775.782,"volume":1.263200044631958},{"timestamp":1742373180000,"open":775.781,"high":775.889,"low":775.424,"close":775.424,"volume":1.9296000003814697},{"timestamp":1742373240000,"open":775.424,"high":775.627,"low":775.338,"close":775.341,"volume":3.341099977493286},{"timestamp":1742373300000,"open":775.348,"high":775.539,"low":775.064,"close":775.149,"volume":1.3085999488830566},{"timestamp":1742373360000,"open":775.136,"high":775.146,"low":774.544,"close":774.608,"volume":1.4493999481201172},{"timestamp":1742373420000,"open":774.619,"high":774.758,"low":774.345,"close":774.37,"volume":1.4759000539779663},{"timestamp":1742373480000,"open":774.37,"high":774.438,"low":773.002,"close":773.021,"volume":2.0374999046325684},{"timestamp":1742373540000,"open":773.041,"high":773.264,"low":772.604,"close":773.264,"volume":2.4732000827789307},{"timestamp":1742373600000,"open":773.264,"high":773.564,"low":773.111,"close":773.118,"volume":1.7127000093460083},{"timestamp":1742373660000,"open":773.121,"high":773.121,"low":772.65,"close":772.707,"volume":2.909600019454956},{"timestamp":1742373720000,"open":772.753,"high":772.894,"low":772.484,"close":772.639,"volume":1.202299952507019},{"timestamp":1742373780000,"open":772.635,"high":772.832,"low":772.093,"close":772.093,"volume":1.7770999670028687},{"timestamp":1742373840000,"open":772.09,"high":772.907,"low":772.004,"close":772.838,"volume":1.4219000339508057},{"timestamp":1742373900000,"open":772.838,"high":773.138,"low":772.809,"close":773.024,"volume":1.8880000114440918},{"timestamp":1742373960000,"open":773.024,"high":774.284,"low":773.024,"close":773.963,"volume":1.913100004196167},{"timestamp":1742374020000,"open":773.963,"high":774.182,"low":773.732,"close":773.831,"volume":0.6929000020027161},{"timestamp":1742374080000,"open":773.739,"high":773.96,"low":773.516,"close":773.564,"volume":1.3466999530792236},{"timestamp":1742374140000,"open":773.554,"high":773.766,"low":773.363,"close":773.519,"volume":1.3006000518798828},{"timestamp":1742374200000,"open":773.509,"high":773.716,"low":773.107,"close":773.44,"volume":1.368499994277954},{"timestamp":1742374260000,"open":773.486,"high":773.578,"low":773.117,"close":773.375,"volume":1.6260000467300415},{"timestamp":1742374320000,"open":773.375,"high":773.521,"low":773.067,"close":773.264,"volume":1.1776000261306763},{"timestamp":1742374380000,"open":773.264,"high":773.523,"low":773.067,"close":773.507,"volume":0.9379000067710876},{"timestamp":1742374440000,"open":773.276,"high":773.814,"low":773.196,"close":773.554,"volume":2.473099946975708},{"timestamp":1742374500000,"open":773.554,"high":774.18,"low":773.417,"close":774.086,"volume":2.9521000385284424},{"timestamp":1742374560000,"open":774.083,"high":774.083,"low":773.488,"close":773.655,"volume":2.0869998931884766},{"timestamp":1742374620000,"open":773.632,"high":773.796,"low":773.242,"close":773.796,"volume":2.792099952697754},{"timestamp":1742374680000,"open":773.802,"high":774.043,"low":773.387,"close":773.645,"volume":3.408799886703491},{"timestamp":1742374740000,"open":773.668,"high":773.793,"low":773.051,"close":773.067,"volume":4.06879997253418},{"timestamp":1742374800000,"open":773.205,"high":773.837,"low":772.805,"close":773.575,"volume":3.629499912261963},{"timestamp":1742374860000,"open":773.579,"high":773.982,"low":773.444,"close":773.467,"volume":3.2757999897003174},{"timestamp":1742374920000,"open":773.454,"high":774.228,"low":773.454,"close":774.113,"volume":2.575700044631958},{"timestamp":1742374980000,"open":774.153,"high":774.613,"low":773.893,"close":774.212,"volume":3.1103999614715576},{"timestamp":1742375040000,"open":774.396,"high":774.623,"low":773.78,"close":773.803,"volume":3.323699951171875},{"timestamp":1742375100000,"open":773.803,"high":774.239,"low":773.599,"close":774.077,"volume":3.006500005722046},{"timestamp":1742375160000,"open":774.054,"high":774.763,"low":774.054,"close":774.548,"volume":2.895699977874756},{"timestamp":1742375220000,"open":774.606,"high":774.996,"low":774.472,"close":774.713,"volume":3.4911999702453613},{"timestamp":1742375280000,"open":774.667,"high":775.118,"low":774.569,"close":774.899,"volume":2.2688000202178955},{"timestamp":1742375340000,"open":774.83,"high":774.92,"low":774.102,"close":774.205,"volume":1.6062999963760376},{"timestamp":1742375400000,"open":774.251,"high":774.386,"low":773.607,"close":773.779,"volume":0.6625000238418579},{"timestamp":1742375460000,"open":773.779,"high":774.093,"low":773.283,"close":773.338,"volume":2.4855000972747803},{"timestamp":1742375520000,"open":773.341,"high":773.416,"low":772.975,"close":773.114,"volume":2.2862000465393066},{"timestamp":1742375580000,"open":773.118,"high":773.52,"low":773.069,"close":773.273,"volume":2.820199966430664},{"timestamp":1742375640000,"open":773.294,"high":773.294,"low":772.612,"close":772.612,"volume":2.179500102996826},{"timestamp":1742375700000,"open":772.642,"high":772.87,"low":772.273,"close":772.312,"volume":1.6958999633789062},{"timestamp":1742375760000,"open":772.312,"high":772.547,"low":771.75,"close":772.279,"volume":2.6270999908447266},{"timestamp":1742375820000,"open":772.275,"high":772.725,"low":771.858,"close":772.477,"volume":3.146399974822998},{"timestamp":1742375880000,"open":772.202,"high":772.557,"low":771.872,"close":772.298,"volume":2.6561999320983887},{"timestamp":1742375940000,"open":772,"high":773.148,"low":771.996,"close":773.085,"volume":2.7890000343322754},{"timestamp":1742376000000,"open":773.09,"high":773.475,"low":772.603,"close":773.395,"volume":2.7871999740600586},{"timestamp":1742376060000,"open":773.372,"high":773.372,"low":772.381,"close":772.384,"volume":2.918600082397461},{"timestamp":1742376120000,"open":772.38,"high":772.848,"low":772.34,"close":772.848,"volume":1.5042999982833862},{"timestamp":1742376180000,"open":772.848,"high":773.067,"low":772.378,"close":772.601,"volume":2.8710999488830566},{"timestamp":1742376240000,"open":772.532,"high":773.135,"low":772.512,"close":773.019,"volume":2.858799934387207},{"timestamp":1742376300000,"open":773.04,"high":773.279,"low":772.632,"close":772.964,"volume":6.68310022354126},{"timestamp":1742376360000,"open":772.918,"high":773.148,"low":772.579,"close":772.586,"volume":5.332699775695801},{"timestamp":1742376420000,"open":772.701,"high":772.75,"low":772.248,"close":772.289,"volume":3.8768999576568604},{"timestamp":1742376480000,"open":772.197,"high":772.495,"low":772.025,"close":772.046,"volume":1.9253000020980835},{"timestamp":1742376540000,"open":772.043,"high":772.2,"low":771.721,"close":771.901,"volume":1.9144999980926514},{"timestamp":1742376600000,"open":771.924,"high":772.015,"low":771.501,"close":771.61,"volume":2.374799966812134},{"timestamp":1742376660000,"open":771.61,"high":771.61,"low":771.07,"close":771.162,"volume":3.379199981689453},{"timestamp":1742376720000,"open":771.162,"high":771.209,"low":770.499,"close":770.744,"volume":2.785399913787842},{"timestamp":1742376780000,"open":770.757,"high":770.761,"low":770.43,"close":770.563,"volume":2.3269999027252197},{"timestamp":1742376840000,"open":770.582,"high":770.616,"low":770.334,"close":770.373,"volume":1.1210999488830566},{"timestamp":1742376900000,"open":770.376,"high":770.38,"low":769.883,"close":770.333,"volume":1.0781999826431274},{"timestamp":1742376960000,"open":770.333,"high":771.017,"low":770.333,"close":771.014,"volume":2.084399938583374},{"timestamp":1742377020000,"open":771.014,"high":771.23,"low":770.706,"close":770.706,"volume":1.0195000171661377},{"timestamp":1742377080000,"open":771.096,"high":771.318,"low":770.809,"close":771.318,"volume":1.7999000549316406},{"timestamp":1742377140000,"open":771.318,"high":771.7,"low":771.285,"close":771.548,"volume":0.9851999878883362},{"timestamp":1742377200000,"open":771.541,"high":771.783,"low":771.508,"close":771.709,"volume":3.367500066757202},{"timestamp":1742377260000,"open":771.719,"high":771.834,"low":771.502,"close":771.572,"volume":2.1991000175476074},{"timestamp":1742377320000,"open":771.575,"high":772.033,"low":771.575,"close":771.846,"volume":1.642300009727478},{"timestamp":1742377380000,"open":771.856,"high":772.36,"low":771.856,"close":772.101,"volume":2.1602001190185547},{"timestamp":1742377440000,"open":772.101,"high":772.696,"low":772.026,"close":772.483,"volume":1.5578999519348145},{"timestamp":1742377500000,"open":772.477,"high":772.588,"low":772.145,"close":772.146,"volume":1.2081999778747559},{"timestamp":1742377560000,"open":772.422,"high":772.628,"low":771.993,"close":772.513,"volume":1.15910005569458},{"timestamp":1742377620000,"open":772.51,"high":772.672,"low":772.257,"close":772.655,"volume":0.3463999927043915},{"timestamp":1742377680000,"open":772.54,"high":772.54,"low":772.049,"close":772.537,"volume":1.799399971961975},{"timestamp":1742377740000,"open":772.557,"high":772.77,"low":772.237,"close":772.458,"volume":3.7929999828338623},{"timestamp":1742377800000,"open":772.448,"high":772.569,"low":772.256,"close":772.279,"volume":1.6207000017166138},{"timestamp":1742377860000,"open":772.374,"high":772.53,"low":772.162,"close":772.415,"volume":4.521100044250488},{"timestamp":1742377920000,"open":772.416,"high":772.828,"low":772.231,"close":772.625,"volume":1.68149995803833},{"timestamp":1742377980000,"open":772.625,"high":772.655,"low":772.245,"close":772.591,"volume":1.6507999897003174},{"timestamp":1742378040000,"open":772.591,"high":772.709,"low":772.289,"close":772.415,"volume":3.164400100708008},{"timestamp":1742378100000,"open":772.419,"high":772.789,"low":772.321,"close":772.44,"volume":3.7892000675201416},{"timestamp":1742378160000,"open":772.746,"high":772.803,"low":772.365,"close":772.472,"volume":3.382499933242798},{"timestamp":1742378220000,"open":772.426,"high":773.054,"low":772.426,"close":773.05,"volume":1.0729000568389893},{"timestamp":1742378280000,"open":773.047,"high":773.369,"low":772.967,"close":773.311,"volume":0.9800999760627747},{"timestamp":1742378340000,"open":773.338,"high":773.338,"low":772.906,"close":772.972,"volume":1.7675000429153442},{"timestamp":1742378400000,"open":772.915,"high":773.156,"low":772.72,"close":772.831,"volume":1.7071000337600708},{"timestamp":1742378460000,"open":772.827,"high":773.121,"low":772.662,"close":772.841,"volume":2.5692999362945557},{"timestamp":1742378520000,"open":772.876,"high":772.882,"low":772.43,"close":772.532,"volume":4.442500114440918},{"timestamp":1742378580000,"open":772.532,"high":772.757,"low":772.435,"close":772.533,"volume":3.516400098800659},{"timestamp":1742378640000,"open":772.543,"high":772.611,"low":772.327,"close":772.485,"volume":2.1717000007629395},{"timestamp":1742378700000,"open":772.475,"high":772.911,"low":772.268,"close":772.54,"volume":2.4788999557495117},{"timestamp":1742378760000,"open":772.54,"high":772.736,"low":772.401,"close":772.621,"volume":3.7490999698638916},{"timestamp":1742378820000,"open":772.621,"high":772.708,"low":772.513,"close":772.6,"volume":2.594099998474121},{"timestamp":1742378880000,"open":772.56,"high":773.086,"low":772.55,"close":773.062,"volume":3.5611000061035156},{"timestamp":1742378940000,"open":773.069,"high":773.093,"low":772.686,"close":772.85,"volume":5.458700180053711},{"timestamp":1742379000000,"open":772.85,"high":773.174,"low":772.651,"close":772.999,"volume":4.507400035858154},{"timestamp":1742379060000,"open":773.114,"high":773.228,"low":772.848,"close":772.931,"volume":3.290600061416626},{"timestamp":1742379120000,"open":772.918,"high":772.995,"low":772.308,"close":772.403,"volume":2.2528998851776123},{"timestamp":1742379180000,"open":772.394,"high":772.803,"low":772.372,"close":772.796,"volume":3.7918999195098877},{"timestamp":1742379240000,"open":772.796,"high":772.969,"low":772.574,"close":772.861,"volume":2.1654000282287598},{"timestamp":1742379300000,"open":772.871,"high":773.111,"low":772.824,"close":773.059,"volume":1.4955999851226807},{"timestamp":1742379360000,"open":773.151,"high":773.847,"low":773.055,"close":773.732,"volume":0.8740000128746033},{"timestamp":1742379420000,"open":773.755,"high":774.066,"low":773.685,"close":774.056,"volume":1.1256999969482422},{"timestamp":1742379480000,"open":774.056,"high":774.316,"low":773.8,"close":774.316,"volume":2.015700101852417},{"timestamp":1742379540000,"open":774.519,"high":774.58,"low":774.232,"close":774.349,"volume":2.3046000003814697},{"timestamp":1742379600000,"open":774.647,"high":774.647,"low":774.075,"close":774.502,"volume":2.1816000938415527},{"timestamp":1742379660000,"open":774.249,"high":774.461,"low":773.951,"close":774.08,"volume":3.676300048828125},{"timestamp":1742379720000,"open":774.08,"high":774.208,"low":773.85,"close":774.188,"volume":2.9586000442504883},{"timestamp":1742379780000,"open":774.073,"high":774.114,"low":773.761,"close":774.077,"volume":2.9611001014709473},{"timestamp":1742379840000,"open":773.962,"high":774.205,"low":773.854,"close":773.901,"volume":2.499799966812134},{"timestamp":1742379900000,"open":773.907,"high":774.512,"low":773.907,"close":774.381,"volume":1.0634000301361084},{"timestamp":1742379960000,"open":774.174,"high":774.481,"low":774.001,"close":774.038,"volume":2.016900062561035},{"timestamp":1742380020000,"open":774.032,"high":774.215,"low":773.918,"close":774.215,"volume":1.5053000450134277},{"timestamp":1742380080000,"open":774.306,"high":774.637,"low":774.041,"close":774.487,"volume":1.5118000507354736},{"timestamp":1742380140000,"open":774.493,"high":774.691,"low":774.489,"close":774.65,"volume":1.276900053024292},{"timestamp":1742380200000,"open":774.65,"high":774.947,"low":774.315,"close":774.315,"volume":5.116600036621094},{"timestamp":1742380260000,"open":774.325,"high":775.063,"low":774.325,"close":775.009,"volume":3.0404000282287598},{"timestamp":1742380320000,"open":775.002,"high":775.875,"low":774.935,"close":775.505,"volume":2.5952999591827393},{"timestamp":1742380380000,"open":775.492,"high":775.808,"low":775.282,"close":775.368,"volume":3.0553998947143555},{"timestamp":1742380440000,"open":775.554,"high":775.953,"low":775.182,"close":775.342,"volume":3.149199962615967},{"timestamp":1742380500000,"open":775.318,"high":775.977,"low":775.266,"close":775.43,"volume":1.9394999742507935},{"timestamp":1742380560000,"open":775.409,"high":775.579,"low":775.278,"close":775.542,"volume":0.9483000040054321},{"timestamp":1742380620000,"open":775.612,"high":775.689,"low":775.325,"close":775.522,"volume":1.1851999759674072},{"timestamp":1742380680000,"open":775.522,"high":775.823,"low":775.453,"close":775.645,"volume":2.6029000282287598},{"timestamp":1742380740000,"open":775.645,"high":776.096,"low":775.553,"close":775.999,"volume":1.9148000478744507},{"timestamp":1742380800000,"open":775.999,"high":776.349,"low":775.882,"close":776.082,"volume":1.3975000381469727},{"timestamp":1742380860000,"open":775.967,"high":776.082,"low":775.596,"close":775.853,"volume":1.5419000387191772},{"timestamp":1742380920000,"open":775.88,"high":776.086,"low":775.522,"close":775.785,"volume":1.2930999994277954},{"timestamp":1742380980000,"open":775.782,"high":775.859,"low":775.453,"close":775.591,"volume":4.700699806213379},{"timestamp":1742381040000,"open":775.611,"high":776.268,"low":775.611,"close":776.078,"volume":3.1361000537872314},{"timestamp":1742381100000,"open":776.075,"high":776.088,"low":775.472,"close":775.7,"volume":3.9677999019622803},{"timestamp":1742381160000,"open":775.683,"high":775.747,"low":775.312,"close":775.526,"volume":2.5183000564575195},{"timestamp":1742381220000,"open":775.56,"high":775.741,"low":775.411,"close":775.73,"volume":2.594399929046631},{"timestamp":1742381280000,"open":775.727,"high":776.054,"low":775.635,"close":775.911,"volume":3.2790000438690186},{"timestamp":1742381340000,"open":775.911,"high":776.128,"low":775.613,"close":776.077,"volume":2.007200002670288},{"timestamp":1742381400000,"open":776.077,"high":776.199,"low":775.592,"close":776.199,"volume":1.663100004196167},{"timestamp":1742381460000,"open":776.199,"high":776.27,"low":775.742,"close":776.023,"volume":1.1687999963760376},{"timestamp":1742381520000,"open":776.023,"high":776.128,"low":775.536,"close":776.125,"volume":1.6535999774932861},{"timestamp":1742381580000,"open":776.145,"high":776.145,"low":775.541,"close":775.653,"volume":1.989300012588501},{"timestamp":1742381640000,"open":775.65,"high":775.713,"low":775.49,"close":775.5,"volume":3.2488999366760254},{"timestamp":1742381700000,"open":775.504,"high":775.615,"low":775.08,"close":775.103,"volume":2.337899923324585},{"timestamp":1742381760000,"open":775.099,"high":775.419,"low":775.099,"close":775.286,"volume":1.3183000087738037},{"timestamp":1742381820000,"open":775.263,"high":775.66,"low":775.263,"close":775.604,"volume":1.9464000463485718},{"timestamp":1742381880000,"open":775.642,"high":775.896,"low":775.188,"close":775.572,"volume":3.999300003051758},{"timestamp":1742381940000,"open":775.591,"high":775.996,"low":775.53,"close":775.53,"volume":3.450900077819824},{"timestamp":1742382000000,"open":775.527,"high":775.627,"low":775.25,"close":775.566,"volume":2.25819993019104},{"timestamp":1742382060000,"open":775.563,"high":775.576,"low":775.077,"close":775.237,"volume":2.0348000526428223},{"timestamp":1742382120000,"open":775.167,"high":775.72,"low":775.167,"close":775.707,"volume":1.5916999578475952},{"timestamp":1742382180000,"open":775.703,"high":775.707,"low":775.475,"close":775.663,"volume":0.7024000287055969},{"timestamp":1742382240000,"open":775.659,"high":775.846,"low":775.473,"close":775.744,"volume":1.1891000270843506},{"timestamp":1742382300000,"open":775.731,"high":775.852,"low":775.617,"close":775.825,"volume":0.7623000144958496},{"timestamp":1742382360000,"open":775.825,"high":776.042,"low":775.542,"close":775.559,"volume":0.7677000164985657},{"timestamp":1742382420000,"open":775.586,"high":775.801,"low":775.439,"close":775.665,"volume":2.2184998989105225},{"timestamp":1742382480000,"open":775.662,"high":775.848,"low":775.659,"close":775.75,"volume":1.7339999675750732},{"timestamp":1742382540000,"open":775.767,"high":775.939,"low":775.763,"close":775.828,"volume":0.6413000226020813},{"timestamp":1742382600000,"open":775.835,"high":776.002,"low":775.81,"close":775.989,"volume":0.9890999794006348},{"timestamp":1742382660000,"open":775.985,"high":776.155,"low":775.884,"close":776.05,"volume":0.8382999897003174},{"timestamp":1742382720000,"open":776.05,"high":776.271,"low":775.939,"close":776.271,"volume":0.7706999778747559},{"timestamp":1742382780000,"open":776.317,"high":776.618,"low":776.236,"close":776.504,"volume":1.174399971961975},{"timestamp":1742382840000,"open":776.501,"high":776.825,"low":776.487,"close":776.71,"volume":1.3142999410629272},{"timestamp":1742382900000,"open":776.704,"high":776.906,"low":776.641,"close":776.802,"volume":0.5629000067710876},{"timestamp":1742382960000,"open":776.802,"high":776.805,"low":776.553,"close":776.741,"volume":2.4990999698638916},{"timestamp":1742383020000,"open":776.741,"high":776.924,"low":776.675,"close":776.924,"volume":1.01010000705719},{"timestamp":1742383080000,"open":776.93,"high":777.062,"low":776.872,"close":777.057,"volume":0.5605000257492065},{"timestamp":1742383140000,"open":777.081,"high":777.306,"low":777.071,"close":777.234,"volume":2.0206000804901123},{"timestamp":1742383200000,"open":777.247,"high":777.474,"low":777.149,"close":777.156,"volume":1.9918999671936035},{"timestamp":1742383260000,"open":777.153,"high":777.153,"low":776.848,"close":776.878,"volume":1.4931999444961548},{"timestamp":1742383320000,"open":776.875,"high":776.974,"low":776.809,"close":776.892,"volume":1.4637000560760498},{"timestamp":1742383380000,"open":776.892,"high":777.24,"low":776.74,"close":777.041,"volume":1.3704999685287476},{"timestamp":1742383440000,"open":777.019,"high":777.159,"low":776.925,"close":777.04,"volume":0.9419000148773193},{"timestamp":1742383500000,"open":777.046,"high":777.075,"low":776.869,"close":776.9,"volume":1.3631999492645264},{"timestamp":1742383560000,"open":776.899,"high":777.081,"low":776.899,"close":777.074,"volume":0.7825000286102295},{"timestamp":1742383620000,"open":777.071,"high":777.162,"low":776.918,"close":776.936,"volume":0.9532999992370605},{"timestamp":1742383680000,"open":776.932,"high":777.102,"low":776.917,"close":777.102,"volume":0.9136999845504761},{"timestamp":1742383740000,"open":777.109,"high":777.284,"low":777.085,"close":777.281,"volume":1.3598999977111816},{"timestamp":1742383800000,"open":777.278,"high":777.406,"low":776.996,"close":777.051,"volume":1.5288000106811523},{"timestamp":1742383860000,"open":777.074,"high":777.077,"low":776.74,"close":776.786,"volume":0.8342999815940857},{"timestamp":1742383920000,"open":776.809,"high":776.871,"low":776.699,"close":776.783,"volume":1.2438000440597534},{"timestamp":1742383980000,"open":776.898,"high":777.075,"low":776.869,"close":776.896,"volume":1.261299967765808},{"timestamp":1742384040000,"open":776.896,"high":776.896,"low":776.742,"close":776.787,"volume":3.7369000911712646},{"timestamp":1742384100000,"open":776.797,"high":776.807,"low":776.442,"close":776.455,"volume":1.270900011062622},{"timestamp":1742384160000,"open":776.501,"high":776.794,"low":776.455,"close":776.794,"volume":1.0224000215530396},{"timestamp":1742384220000,"open":776.794,"high":777.046,"low":776.753,"close":776.989,"volume":0.9175000190734863},{"timestamp":1742384280000,"open":776.92,"high":776.983,"low":776.743,"close":776.876,"volume":1.5115000009536743},{"timestamp":1742384340000,"open":776.876,"high":777.344,"low":776.876,"close":777.34,"volume":0.9599999785423279},{"timestamp":1742384400000,"open":777.343,"high":777.821,"low":777.339,"close":777.675,"volume":0.8733999729156494},{"timestamp":1742384460000,"open":777.239,"high":777.652,"low":777.124,"close":777.626,"volume":3.591599941253662},{"timestamp":1742384520000,"open":777.511,"high":777.803,"low":777.32,"close":777.504,"volume":2.2174999713897705},{"timestamp":1742384580000,"open":777.504,"high":777.779,"low":777.096,"close":777.099,"volume":1.5611000061035156},{"timestamp":1742384640000,"open":777.096,"high":777.465,"low":777.09,"close":777.122,"volume":2.577899932861328},{"timestamp":1742384700000,"open":777.168,"high":777.322,"low":776.746,"close":777.001,"volume":2.0441999435424805},{"timestamp":1742384760000,"open":777.034,"high":777.243,"low":776.725,"close":777.243,"volume":1.9164999723434448},{"timestamp":1742384820000,"open":777.266,"high":777.315,"low":777.019,"close":777.251,"volume":1.749899983406067},{"timestamp":1742384880000,"open":777.297,"high":777.304,"low":776.885,"close":777.151,"volume":1.1679999828338623},{"timestamp":1742384940000,"open":777.134,"high":777.442,"low":777.091,"close":777.34,"volume":0.6098999977111816},{"timestamp":1742385000000,"open":777.111,"high":777.414,"low":776.846,"close":776.846,"volume":1.7204999923706055},{"timestamp":1742385060000,"open":777.009,"high":777.056,"low":776.655,"close":776.706,"volume":0.8855999708175659},{"timestamp":1742385120000,"open":776.779,"high":776.795,"low":776.434,"close":776.472,"volume":3.4618000984191895},{"timestamp":1742385180000,"open":776.609,"high":776.768,"low":776.461,"close":776.672,"volume":1.5565999746322632},{"timestamp":1742385240000,"open":776.659,"high":777.086,"low":776.642,"close":776.848,"volume":1.404099941253662},{"timestamp":1742385300000,"open":776.848,"high":777.087,"low":776.733,"close":776.887,"volume":2.3596999645233154},{"timestamp":1742385360000,"open":776.887,"high":777.467,"low":776.751,"close":777.39,"volume":1.6973999738693237},{"timestamp":1742385420000,"open":777.413,"high":777.492,"low":777.085,"close":777.116,"volume":1.3306000232696533},{"timestamp":1742385480000,"open":777.119,"high":777.79,"low":777.102,"close":777.498,"volume":2.3239998817443848},{"timestamp":1742385540000,"open":777.501,"high":777.761,"low":777.274,"close":777.761,"volume":1.208299994468689},{"timestamp":1742385600000,"open":777.758,"high":778.016,"low":777.375,"close":777.375,"volume":2.120300054550171},{"timestamp":1742385660000,"open":777.467,"high":777.923,"low":777.467,"close":777.653,"volume":1.80239999294281},{"timestamp":1742385720000,"open":777.585,"high":777.719,"low":777.239,"close":777.36,"volume":2.246299982070923},{"timestamp":1742385780000,"open":777.377,"high":777.525,"low":777.257,"close":777.408,"volume":1.5149999856948853},{"timestamp":1742385840000,"open":777.429,"high":777.432,"low":777.191,"close":777.232,"volume":1.7817000150680542},{"timestamp":1742385900000,"open":777.255,"high":777.28,"low":776.871,"close":776.894,"volume":2.5653998851776123},{"timestamp":1742385960000,"open":776.928,"high":777.184,"low":776.909,"close":777.042,"volume":2.213399887084961},{"timestamp":1742386020000,"open":777.134,"high":777.424,"low":776.926,"close":776.932,"volume":1.2336000204086304},{"timestamp":1742386080000,"open":776.973,"high":776.98,"low":776.62,"close":776.811,"volume":2.196500062942505},{"timestamp":1742386140000,"open":776.76,"high":777.259,"low":776.75,"close":777.249,"volume":1.8287999629974365},{"timestamp":1742386200000,"open":777.249,"high":777.499,"low":777.227,"close":777.287,"volume":1.500499963760376},{"timestamp":1742386260000,"open":777.284,"high":777.363,"low":777.081,"close":777.196,"volume":2.0401999950408936},{"timestamp":1742386320000,"open":777.193,"high":777.349,"low":776.893,"close":776.993,"volume":1.7898000478744507},{"timestamp":1742386380000,"open":777.291,"high":777.441,"low":777.224,"close":777.372,"volume":2.1250998973846436},{"timestamp":1742386440000,"open":777.379,"high":777.379,"low":777.022,"close":777.091,"volume":1.270400047302246},{"timestamp":1742386500000,"open":777.111,"high":777.111,"low":776.558,"close":776.797,"volume":1.4220000505447388},{"timestamp":1742386560000,"open":776.79,"high":776.919,"low":776.79,"close":776.826,"volume":0.7437999844551086},{"timestamp":1742386620000,"open":776.847,"high":776.902,"low":776.813,"close":776.872,"volume":0.5781999826431274},{"timestamp":1742386680000,"open":776.875,"high":776.914,"low":776.672,"close":776.812,"volume":1.1912000179290771},{"timestamp":1742386740000,"open":776.809,"high":776.809,"low":776.467,"close":776.496,"volume":1.7065000534057617},{"timestamp":1742386800000,"open":776.54,"high":776.762,"low":775.75,"close":775.842,"volume":2.161400079727173},{"timestamp":1742386860000,"open":775.845,"high":775.845,"low":775.106,"close":775.597,"volume":1.5880999565124512},{"timestamp":1742386920000,"open":775.666,"high":775.666,"low":775.21,"close":775.25,"volume":0.7440999746322632},{"timestamp":1742386980000,"open":775.112,"high":775.374,"low":774.979,"close":775.362,"volume":1.1509000062942505},{"timestamp":1742387040000,"open":775.384,"high":775.446,"low":775.111,"close":775.244,"volume":1.2348999977111816},{"timestamp":1742387100000,"open":775.258,"high":776.046,"low":775.248,"close":775.627,"volume":1.4838999509811401},{"timestamp":1742387160000,"open":775.628,"high":775.771,"low":775.421,"close":775.707,"volume":1.166100025177002},{"timestamp":1742387220000,"open":775.684,"high":775.684,"low":775.165,"close":775.295,"volume":1.4394999742507935},{"timestamp":1742387280000,"open":775.302,"high":775.393,"low":774.886,"close":774.897,"volume":1.5836000442504883},{"timestamp":1742387340000,"open":774.908,"high":774.956,"low":774.655,"close":774.712,"volume":1.8036999702453613},{"timestamp":1742387400000,"open":774.735,"high":775.634,"low":774.05,"close":774.227,"volume":1.8671000003814697},{"timestamp":1742387460000,"open":774.23,"high":774.323,"low":773.869,"close":773.934,"volume":1.2904000282287598},{"timestamp":1742387520000,"open":774.003,"high":774.294,"low":773.766,"close":773.893,"volume":0.9333999752998352},{"timestamp":1742387580000,"open":774.191,"high":774.191,"low":773.16,"close":773.545,"volume":2.9196999073028564},{"timestamp":1742387640000,"open":773.499,"high":774.503,"low":773.385,"close":774.503,"volume":1.187999963760376},{"timestamp":1742387700000,"open":774.51,"high":774.704,"low":773.873,"close":774.409,"volume":1.3652000427246094},{"timestamp":1742387760000,"open":774.363,"high":774.53,"low":774.213,"close":774.34,"volume":1.191100001335144},{"timestamp":1742387820000,"open":774.363,"high":774.601,"low":774.259,"close":774.46,"volume":1.5396000146865845},{"timestamp":1742387880000,"open":774.391,"high":774.651,"low":774.319,"close":774.519,"volume":1.2496000528335571},{"timestamp":1742387940000,"open":774.519,"high":774.54,"low":774.299,"close":774.403,"volume":1.4323999881744385},{"timestamp":1742388000000,"open":774.403,"high":774.409,"low":773.549,"close":773.741,"volume":1.5161999464035034},{"timestamp":1742388060000,"open":773.627,"high":773.956,"low":773.468,"close":773.623,"volume":1.6047999858856201},{"timestamp":1742388120000,"open":773.623,"high":773.627,"low":773.128,"close":773.151,"volume":1.996899962425232},{"timestamp":1742388180000,"open":773.158,"high":773.335,"low":772.946,"close":773.057,"volume":1.3250999450683594},{"timestamp":1742388240000,"open":773.103,"high":773.527,"low":772.881,"close":773.527,"volume":2.2827999591827393},{"timestamp":1742388300000,"open":773.298,"high":773.908,"low":773.206,"close":773.882,"volume":1.5958000421524048},{"timestamp":1742388360000,"open":773.927,"high":774.381,"low":773.796,"close":774.375,"volume":2.302799940109253},{"timestamp":1742388420000,"open":774.33,"high":774.768,"low":774.258,"close":774.537,"volume":2.3756000995635986},{"timestamp":1742388480000,"open":774.54,"high":774.74,"low":774.053,"close":774.253,"volume":2.0604000091552734},{"timestamp":1742388540000,"open":774.322,"high":774.594,"low":774.135,"close":774.318,"volume":2.302799940109253},{"timestamp":1742388600000,"open":774.318,"high":774.318,"low":773.338,"close":773.645,"volume":2.7190001010894775},{"timestamp":1742388660000,"open":773.664,"high":773.901,"low":773.373,"close":773.641,"volume":2.5048000812530518},{"timestamp":1742388720000,"open":773.595,"high":774.041,"low":773.549,"close":773.851,"volume":3.4941999912261963},{"timestamp":1742388780000,"open":773.835,"high":774.04,"low":773.565,"close":773.684,"volume":3.584199905395508},{"timestamp":1742388840000,"open":773.684,"high":773.806,"low":772.775,"close":772.984,"volume":1.7516000270843506},{"timestamp":1742388900000,"open":772.974,"high":773.302,"low":772.837,"close":773.268,"volume":2.4988999366760254},{"timestamp":1742388960000,"open":773.258,"high":773.467,"low":772.776,"close":773.445,"volume":2.1809000968933105},{"timestamp":1742389020000,"open":773.445,"high":773.795,"low":773.252,"close":773.354,"volume":2.269200086593628},{"timestamp":1742389080000,"open":773.239,"high":773.744,"low":773.189,"close":773.372,"volume":1.576200008392334},{"timestamp":1742389140000,"open":773.946,"high":774.178,"low":773.625,"close":773.712,"volume":1.9975999593734741},{"timestamp":1742389200000,"open":773.643,"high":774.063,"low":772.976,"close":773.673,"volume":3.590100049972534},{"timestamp":1742389260000,"open":773.696,"high":774.153,"low":773.403,"close":774.066,"volume":2.8666999340057373},{"timestamp":1742389320000,"open":774.283,"high":774.443,"low":773.848,"close":773.924,"volume":2.5213000774383545},{"timestamp":1742389380000,"open":773.878,"high":774.873,"low":773.878,"close":774.809,"volume":2.920099973678589},{"timestamp":1742389440000,"open":774.708,"high":774.983,"low":774.436,"close":774.698,"volume":2.7797000408172607},{"timestamp":1742389500000,"open":774.675,"high":775.208,"low":774.516,"close":774.954,"volume":2.5936999320983887},{"timestamp":1742389560000,"open":774.94,"high":775.699,"low":774.94,"close":775.616,"volume":2.49429988861084},{"timestamp":1742389620000,"open":775.571,"high":775.699,"low":774.945,"close":775.353,"volume":2.27810001373291},{"timestamp":1742389680000,"open":775.215,"high":775.656,"low":774.978,"close":775.587,"volume":2.801100015640259},{"timestamp":1742389740000,"open":775.61,"high":775.61,"low":774.74,"close":775.573,"volume":2.5713999271392822},{"timestamp":1742389800000,"open":775.597,"high":775.597,"low":774.958,"close":774.997,"volume":1.966599941253662},{"timestamp":1742389860000,"open":774.951,"high":775.306,"low":774.609,"close":774.609,"volume":2.420599937438965},{"timestamp":1742389920000,"open":774.701,"high":775.139,"low":774.514,"close":774.808,"volume":1.9086999893188477},{"timestamp":1742389980000,"open":774.854,"high":775.197,"low":774.748,"close":774.812,"volume":1.6644999980926514},{"timestamp":1742390040000,"open":774.766,"high":774.888,"low":774.049,"close":774.049,"volume":2.541599988937378},{"timestamp":1742390100000,"open":774.026,"high":774.276,"low":772.665,"close":773.692,"volume":3.1185998916625977},{"timestamp":1742390160000,"open":773.761,"high":774.567,"low":773.685,"close":774.275,"volume":2.9755001068115234},{"timestamp":1742390220000,"open":774.183,"high":774.644,"low":774.103,"close":774.208,"volume":2.5495998859405518},{"timestamp":1742390280000,"open":774.162,"high":774.348,"low":773.853,"close":774.174,"volume":2.638700008392334},{"timestamp":1742390340000,"open":774.128,"high":774.826,"low":774.128,"close":774.826,"volume":3.0276999473571777},{"timestamp":1742390400000,"open":774.757,"high":775.422,"low":774.621,"close":774.762,"volume":2.907099962234497},{"timestamp":1742390460000,"open":774.765,"high":774.952,"low":773.957,"close":774.025,"volume":3.0906999111175537},{"timestamp":1742390520000,"open":774.143,"high":774.237,"low":773.741,"close":774.175,"volume":2.868499994277954},{"timestamp":1742390580000,"open":774.057,"high":774.224,"low":773.488,"close":773.559,"volume":2.654400110244751},{"timestamp":1742390640000,"open":773.546,"high":773.694,"low":772.974,"close":773.197,"volume":2.8529000282287598},{"timestamp":1742390700000,"open":773.043,"high":773.372,"low":772.995,"close":773.178,"volume":2.322200059890747},{"timestamp":1742390760000,"open":772.904,"high":773.101,"low":772.682,"close":772.872,"volume":2.6256000995635986},{"timestamp":1742390820000,"open":772.911,"high":773.227,"low":772.64,"close":773.148,"volume":2.459399938583374},{"timestamp":1742390880000,"open":773.102,"high":773.204,"low":772.898,"close":773.068,"volume":2.6396000385284424},{"timestamp":1742390940000,"open":772.954,"high":773.302,"low":772.813,"close":773.064,"volume":2.9735500812530518},{"timestamp":1742391000000,"open":773.018,"high":773.491,"low":772.684,"close":772.974,"volume":3.4842000007629395},{"timestamp":1742391060000,"open":773.125,"high":773.305,"low":771.73,"close":772.349,"volume":3.721100091934204},{"timestamp":1742391120000,"open":772.212,"high":772.415,"low":771.338,"close":772.049,"volume":4.143700122833252},{"timestamp":1742391180000,"open":772.025,"high":772.025,"low":769.776,"close":770.17,"volume":3.8320999145507812},{"timestamp":1742391240000,"open":770.147,"high":771.01,"low":769.679,"close":770.041,"volume":4.1269001960754395},{"timestamp":1742391300000,"open":770.064,"high":771.021,"low":769.883,"close":771.008,"volume":3.9895999431610107},{"timestamp":1742391360000,"open":770.408,"high":770.654,"low":769.259,"close":769.423,"volume":4.380499839782715},{"timestamp":1742391420000,"open":769.43,"high":770.269,"low":768.518,"close":769.03,"volume":3.7883999347686768},{"timestamp":1742391480000,"open":769.005,"high":769.939,"low":768.925,"close":769.251,"volume":3.570199966430664},{"timestamp":1742391540000,"open":769.237,"high":770.279,"low":769.008,"close":770.279,"volume":3.317500114440918},{"timestamp":1742391600000,"open":770.417,"high":771.338,"low":769.975,"close":770.485,"volume":4.212600231170654},{"timestamp":1742391660000,"open":770.367,"high":770.504,"low":769.537,"close":770.296,"volume":4.281099796295166},{"timestamp":1742391720000,"open":770.434,"high":771.332,"low":770.365,"close":770.685,"volume":4.503300189971924},{"timestamp":1742391780000,"open":770.823,"high":771.004,"low":770.201,"close":770.316,"volume":3.6538000106811523},{"timestamp":1742391840000,"open":770.201,"high":770.678,"low":770.01,"close":770.145,"volume":3.58870005607605},{"timestamp":1742391900000,"open":770.374,"high":770.741,"low":769.431,"close":769.518,"volume":4.368299961090088},{"timestamp":1742391960000,"open":769.518,"high":770.119,"low":769.294,"close":769.614,"volume":4.681300163269043},{"timestamp":1742392020000,"open":769.728,"high":770.683,"low":769.622,"close":770.575,"volume":4.384200096130371},{"timestamp":1742392080000,"open":770.615,"high":771.615,"low":770.611,"close":771.066,"volume":3.024199962615967},{"timestamp":1742392140000,"open":771.134,"high":772.278,"low":771.111,"close":772.14,"volume":3.24399995803833},{"timestamp":1742392200000,"open":772.136,"high":772.919,"low":771.837,"close":772.331,"volume":3.3513998985290527},{"timestamp":1742392260000,"open":772.495,"high":773.051,"low":772.029,"close":772.933,"volume":3.2381999492645264},{"timestamp":1742392320000,"open":772.927,"high":773.678,"low":772.785,"close":773.126,"volume":2.797100067138672},{"timestamp":1742392380000,"open":773.103,"high":773.529,"low":773.103,"close":773.359,"volume":2.3738999366760254},{"timestamp":1742392440000,"open":773.267,"high":773.578,"low":772.573,"close":772.573,"volume":3.312299966812134},{"timestamp":1742392500000,"open":772.458,"high":772.519,"low":771.572,"close":771.997,"volume":2.8538999557495117},{"timestamp":1742392560000,"open":771.905,"high":772.693,"low":771.905,"close":772.407,"volume":2.4725000858306885},{"timestamp":1742392620000,"open":772.393,"high":772.563,"low":772.009,"close":772.366,"volume":2.618299961090088},{"timestamp":1742392680000,"open":772.35,"high":773.058,"low":771.79,"close":772.801,"volume":3.5882999897003174},{"timestamp":1742392740000,"open":772.916,"high":772.939,"low":772.115,"close":772.17,"volume":3.0267999172210693},{"timestamp":1742392800000,"open":772.299,"high":772.299,"low":770.821,"close":770.853,"volume":3.5590999126434326},{"timestamp":1742392860000,"open":770.826,"high":771.197,"low":770.04,"close":770.891,"volume":2.5761001110076904},{"timestamp":1742392920000,"open":770.947,"high":771.08,"low":770.135,"close":770.32,"volume":2.339099884033203},{"timestamp":1742392980000,"open":770.296,"high":770.594,"low":769.873,"close":770.154,"volume":2.272700071334839},{"timestamp":1742393040000,"open":770.157,"high":770.631,"low":769.665,"close":769.732,"volume":2.8153998851776123},{"timestamp":1742393100000,"open":769.685,"high":770.218,"low":769.37,"close":769.957,"volume":2.901099920272827},{"timestamp":1742393160000,"open":769.934,"high":770.061,"low":769.422,"close":769.967,"volume":2.5971999168395996},{"timestamp":1742393220000,"open":769.99,"high":769.99,"low":768.89,"close":769.028,"volume":2.6554999351501465},{"timestamp":1742393280000,"open":769.005,"high":769.288,"low":768.904,"close":768.912,"volume":2.745300054550171},{"timestamp":1742393340000,"open":768.98,"high":768.98,"low":767.814,"close":768.636,"volume":3.2743000984191895},{"timestamp":1742393400000,"open":768.614,"high":769.661,"low":768.485,"close":769.287,"volume":3.2507998943328857},{"timestamp":1742393460000,"open":769.301,"high":769.764,"low":768.923,"close":769.716,"volume":2.7790000438690186},{"timestamp":1742393520000,"open":769.715,"high":769.853,"low":769.196,"close":769.479,"volume":2.3294999599456787},{"timestamp":1742393580000,"open":769.493,"high":769.833,"low":768.613,"close":768.724,"volume":3.067500114440918},{"timestamp":1742393640000,"open":768.816,"high":769.68,"low":768.705,"close":769.6,"volume":3.358099937438965},{"timestamp":1742393700000,"open":769.531,"high":770.161,"low":769.485,"close":769.649,"volume":3.2964999675750732},{"timestamp":1742393760000,"open":769.626,"high":769.917,"low":769.243,"close":769.358,"volume":3.029099941253662},{"timestamp":1742393820000,"open":769.106,"high":769.429,"low":768.825,"close":769.108,"volume":2.559799909591675},{"timestamp":1742393880000,"open":769.062,"high":769.33,"low":768.471,"close":768.626,"volume":2.6180999279022217},{"timestamp":1742393940000,"open":768.603,"high":769.002,"low":768.122,"close":768.253,"volume":2.6373000144958496},{"timestamp":1742394000000,"open":768.24,"high":769.271,"low":768.24,"close":768.755,"volume":3.2084999084472656},{"timestamp":1742394060000,"open":768.759,"high":768.901,"low":768.399,"close":768.615,"volume":3.5868000984191895},{"timestamp":1742394120000,"open":768.632,"high":768.93,"low":766.836,"close":767.402,"volume":4.556700229644775},{"timestamp":1742394180000,"open":767.517,"high":768.807,"low":766.891,"close":768.63,"volume":3.841599941253662},{"timestamp":1742394240000,"open":768.492,"high":768.905,"low":768.372,"close":768.859,"volume":2.0274999141693115},{"timestamp":1742394300000,"open":768.927,"high":769.033,"low":767.985,"close":768.536,"volume":4.351099967956543},{"timestamp":1742394360000,"open":768.399,"high":768.78,"low":767.965,"close":768.196,"volume":3.688999891281128},{"timestamp":1742394420000,"open":768.196,"high":768.487,"low":767.963,"close":768.179,"volume":2.825000047683716},{"timestamp":1742394480000,"open":768.248,"high":768.933,"low":768.175,"close":768.653,"volume":4.4633002281188965},{"timestamp":1742394540000,"open":768.643,"high":769.236,"low":768.643,"close":769.236,"volume":3.4607999324798584},{"timestamp":1742394600000,"open":769.232,"high":769.987,"low":769.071,"close":769.842,"volume":3.498199939727783},{"timestamp":1742394660000,"open":769.839,"high":770.269,"low":769.587,"close":769.932,"volume":3.7084999084472656},{"timestamp":1742394720000,"open":769.978,"high":769.978,"low":768.969,"close":769.411,"volume":3.8550000190734863},{"timestamp":1742394780000,"open":769.407,"high":769.982,"low":769.037,"close":769.982,"volume":3.7950000762939453},{"timestamp":1742394840000,"open":769.978,"high":770.479,"low":769.645,"close":770.138,"volume":2.972599983215332},{"timestamp":1742394900000,"open":770.321,"high":770.607,"low":769.77,"close":769.945,"volume":2.620300054550171},{"timestamp":1742394960000,"open":770.29,"high":770.594,"low":770.061,"close":770.355,"volume":2.746299982070923},{"timestamp":1742395020000,"open":770.388,"high":770.831,"low":770.093,"close":770.538,"volume":1.7826000452041626},{"timestamp":1742395080000,"open":770.584,"high":771.011,"low":770.427,"close":770.454,"volume":2.4890999794006348},{"timestamp":1742395140000,"open":770.477,"high":770.637,"low":770.339,"close":770.518,"volume":1.955199956893921},{"timestamp":1742395200000,"open":770.491,"high":770.692,"low":770.037,"close":770.188,"volume":1.9628000259399414},{"timestamp":1742395260000,"open":770.211,"high":770.538,"low":769.857,"close":769.857,"volume":2.1849000453948975},{"timestamp":1742395320000,"open":770.063,"high":770.342,"low":769.672,"close":770.296,"volume":2.486299991607666},{"timestamp":1742395380000,"open":770.273,"high":770.274,"low":769.382,"close":769.473,"volume":2.144399881362915},{"timestamp":1742395440000,"open":769.468,"high":769.647,"low":769.04,"close":769.402,"volume":2.559999942779541},{"timestamp":1742395500000,"open":769.425,"high":769.58,"low":769.176,"close":769.282,"volume":2.058000087738037},{"timestamp":1742395560000,"open":769.311,"high":769.794,"low":768.82,"close":769.588,"volume":2.847599983215332},{"timestamp":1742395620000,"open":769.611,"high":769.9,"low":768.831,"close":769.196,"volume":3.017899990081787},{"timestamp":1742395680000,"open":769.287,"high":769.508,"low":769.006,"close":769.089,"volume":2.82450008392334},{"timestamp":1742395740000,"open":769.043,"high":769.348,"low":768.837,"close":769.079,"volume":2.6129000186920166},{"timestamp":1742395800000,"open":768.941,"high":769.165,"low":768.682,"close":769.06,"volume":2.06469988822937},{"timestamp":1742395860000,"open":768.968,"high":769.691,"low":768.965,"close":769.449,"volume":2.009700059890747},{"timestamp":1742395920000,"open":769.495,"high":769.826,"low":769.086,"close":769.747,"volume":3.8645999431610107},{"timestamp":1742395980000,"open":769.655,"high":769.863,"low":769.305,"close":769.455,"volume":2.8873000144958496},{"timestamp":1742396040000,"open":769.465,"high":769.94,"low":769.279,"close":769.602,"volume":2.718899965286255},{"timestamp":1742396100000,"open":769.608,"high":769.618,"low":768.972,"close":769.132,"volume":3.4453001022338867},{"timestamp":1742396160000,"open":768.995,"high":769.314,"low":768.88,"close":769.096,"volume":2.4070000648498535},{"timestamp":1742396220000,"open":769.089,"high":769.195,"low":768.559,"close":768.766,"volume":2.3464999198913574},{"timestamp":1742396280000,"open":768.743,"high":769.123,"low":768.638,"close":768.899,"volume":2.418299913406372},{"timestamp":1742396340000,"open":768.902,"high":769.424,"low":768.812,"close":769.267,"volume":2.9586000442504883},{"timestamp":1742396400000,"open":769.198,"high":769.637,"low":768.799,"close":769.416,"volume":3.1445000171661377},{"timestamp":1742396460000,"open":769.095,"high":770.214,"low":769.095,"close":769.782,"volume":3.26419997215271},{"timestamp":1742396520000,"open":769.815,"high":770.146,"low":769.617,"close":770.043,"volume":2.9024999141693115},{"timestamp":1742396580000,"open":770.112,"high":770.553,"low":769.663,"close":770.428,"volume":2.2641000747680664},{"timestamp":1742396640000,"open":770.198,"high":770.451,"low":769.722,"close":769.871,"volume":1.6687999963760376},{"timestamp":1742396700000,"open":769.756,"high":770.346,"low":769.756,"close":770.346,"volume":2.872499942779541},{"timestamp":1742396760000,"open":770.163,"high":770.36,"low":769.828,"close":770.067,"volume":3.0580999851226807},{"timestamp":1742396820000,"open":770.179,"high":771.017,"low":769.785,"close":770.623,"volume":3.5146000385284424},{"timestamp":1742396880000,"open":770.919,"high":771.149,"low":770.622,"close":770.874,"volume":2.657399892807007},{"timestamp":1742396940000,"open":770.897,"high":771.199,"low":770.536,"close":770.945,"volume":3.915600061416626},{"timestamp":1742397000000,"open":770.761,"high":771.01,"low":770.306,"close":770.428,"volume":3.557800054550171},{"timestamp":1742397060000,"open":770.428,"high":770.824,"low":770.219,"close":770.496,"volume":3.045799970626831},{"timestamp":1742397120000,"open":770.5,"high":770.884,"low":770.044,"close":770.27,"volume":3.1566998958587646},{"timestamp":1742397180000,"open":770.477,"high":770.612,"low":769.973,"close":770.298,"volume":3.297300100326538},{"timestamp":1742397240000,"open":769.999,"high":770.377,"low":769.966,"close":770.213,"volume":3.35260009765625},{"timestamp":1742397300000,"open":770.141,"high":770.669,"low":769.911,"close":769.975,"volume":3.8689000606536865},{"timestamp":1742397360000,"open":770.205,"high":770.298,"low":769.804,"close":770.114,"volume":3.197000026702881},{"timestamp":1742397420000,"open":770.121,"high":770.996,"low":770.118,"close":770.53,"volume":3.7848000526428223},{"timestamp":1742397480000,"open":770.484,"high":770.909,"low":770.343,"close":770.444,"volume":4.488850116729736},{"timestamp":1742397540000,"open":770.447,"high":770.593,"low":770.065,"close":770.551,"volume":5.513899803161621},{"timestamp":1742397600000,"open":770.547,"high":770.93,"low":770.254,"close":770.674,"volume":3.940700054168701},{"timestamp":1742397660000,"open":770.833,"high":771.199,"low":770.575,"close":770.581,"volume":2.5067999362945557},{"timestamp":1742397720000,"open":770.605,"high":770.91,"low":770.313,"close":770.435,"volume":3.5592501163482666},{"timestamp":1742397780000,"open":770.569,"high":770.789,"low":770.32,"close":770.347,"volume":1.7786999940872192},{"timestamp":1742397840000,"open":770.347,"high":770.691,"low":770.097,"close":770.596,"volume":2.668299913406372},{"timestamp":1742397900000,"open":770.432,"high":770.947,"low":770.205,"close":770.553,"volume":1.6492999792099},{"timestamp":1742397960000,"open":770.553,"high":770.737,"low":770.136,"close":770.367,"volume":2.5606000423431396},{"timestamp":1742398020000,"open":770.389,"high":770.458,"low":769.877,"close":770.244,"volume":3.1338000297546387},{"timestamp":1742398080000,"open":770.198,"high":770.289,"low":769.701,"close":770.263,"volume":4.076099872589111},{"timestamp":1742398140000,"open":770.079,"high":770.537,"low":769.938,"close":769.942,"volume":1.9780000448226929},{"timestamp":1742398200000,"open":769.955,"high":770.143,"low":769.402,"close":769.5,"volume":2.30649995803833},{"timestamp":1742398260000,"open":769.473,"high":769.699,"low":769.295,"close":769.676,"volume":1.6734999418258667},{"timestamp":1742398320000,"open":769.68,"high":770.024,"low":769.468,"close":769.775,"volume":2.119499921798706},{"timestamp":1742398380000,"open":769.706,"high":770.097,"low":769.546,"close":770.066,"volume":1.1820000410079956},{"timestamp":1742398440000,"open":769.86,"high":770.378,"low":769.843,"close":770.078,"volume":1.625},{"timestamp":1742398500000,"open":770.078,"high":770.294,"low":769.823,"close":769.927,"volume":1.5791000127792358},{"timestamp":1742398560000,"open":769.927,"high":770.268,"low":769.85,"close":770.222,"volume":0.8772000074386597},{"timestamp":1742398620000,"open":770.313,"high":770.494,"low":769.837,"close":769.837,"volume":1.094099998474121},{"timestamp":1742398680000,"open":769.975,"high":770.438,"low":769.787,"close":770.339,"volume":1.6908999681472778},{"timestamp":1742398740000,"open":770.362,"high":770.455,"low":769.746,"close":769.772,"volume":2.073899984359741},{"timestamp":1742398800000,"open":769.785,"high":769.994,"low":769.696,"close":769.765,"volume":1.007599949836731},{"timestamp":1742398860000,"open":769.669,"high":769.82,"low":769.352,"close":769.617,"volume":1.3767999410629272},{"timestamp":1742398920000,"open":769.663,"high":769.851,"low":769.098,"close":769.399,"volume":1.280400037765503},{"timestamp":1742398980000,"open":769.396,"high":769.428,"low":768.984,"close":769.169,"volume":1.0836999416351318},{"timestamp":1742399040000,"open":769.182,"high":769.368,"low":768.918,"close":769.24,"volume":1.3867000341415405},{"timestamp":1742399100000,"open":769.309,"high":769.641,"low":769.012,"close":769.337,"volume":2.0562000274658203},{"timestamp":1742399160000,"open":769.222,"high":769.848,"low":769.217,"close":769.607,"volume":1.9148000478744507},{"timestamp":1742399220000,"open":769.723,"high":769.996,"low":769.259,"close":769.309,"volume":1.3743000030517578},{"timestamp":1742399280000,"open":769.354,"high":769.695,"low":769.282,"close":769.601,"volume":1.2288000583648682},{"timestamp":1742399340000,"open":769.602,"high":769.976,"low":769.484,"close":769.73,"volume":1.4585000276565552},{"timestamp":1742399400000,"open":769.707,"high":770.128,"low":769.571,"close":769.887,"volume":2.191800117492676},{"timestamp":1742399460000,"open":769.789,"high":769.973,"low":769.448,"close":769.554,"volume":1.5435999631881714},{"timestamp":1742399520000,"open":769.462,"high":769.462,"low":768.757,"close":768.893,"volume":2.3203001022338867},{"timestamp":1742399580000,"open":768.866,"high":769.688,"low":768.743,"close":769.481,"volume":2.9612998962402344},{"timestamp":1742399640000,"open":769.665,"high":769.688,"low":769.219,"close":769.554,"volume":1.8730000257492065},{"timestamp":1742399700000,"open":769.577,"high":769.586,"low":768.958,"close":769.227,"volume":1.7132999897003174},{"timestamp":1742399760000,"open":769.253,"high":769.308,"low":768.633,"close":769.197,"volume":2.4114999771118164},{"timestamp":1742399820000,"open":769.174,"high":769.215,"low":768.569,"close":768.747,"volume":1.88919997215271},{"timestamp":1742399880000,"open":768.77,"high":769.257,"low":768.512,"close":769.179,"volume":2.43179988861084},{"timestamp":1742399940000,"open":768.925,"high":769.328,"low":768.789,"close":769.324,"volume":2.4551000595092773},{"timestamp":1742400000000,"open":769.117,"high":769.613,"low":768.886,"close":769.393,"volume":2.4746999740600586},{"timestamp":1742400060000,"open":769.393,"high":770.415,"low":769.123,"close":770.415,"volume":2.0703001022338867},{"timestamp":1742400120000,"open":770.347,"high":770.451,"low":769.852,"close":769.968,"volume":2.393699884414673},{"timestamp":1742400180000,"open":769.977,"high":770.425,"low":769.834,"close":770.204,"volume":1.7094000577926636},{"timestamp":1742400240000,"open":770.155,"high":770.665,"low":769.967,"close":770.662,"volume":1.9035999774932861},{"timestamp":1742400300000,"open":770.685,"high":770.703,"low":770.207,"close":770.685,"volume":1.4795000553131104},{"timestamp":1742400360000,"open":770.639,"high":771.086,"low":770.491,"close":770.972,"volume":0.9539999961853027},{"timestamp":1742400420000,"open":770.975,"high":771.095,"low":770.486,"close":770.544,"volume":1.6353000402450562},{"timestamp":1742400480000,"open":770.531,"high":770.651,"low":770.249,"close":770.327,"volume":1.8766000270843506},{"timestamp":1742400540000,"open":770.323,"high":770.464,"low":770.054,"close":770.199,"volume":1.3639999628067017},{"timestamp":1742400600000,"open":770.314,"high":770.314,"low":769.876,"close":769.876,"volume":1.4889999628067017},{"timestamp":1742400660000,"open":769.876,"high":770.146,"low":769.83,"close":769.949,"volume":1.4419000148773193},{"timestamp":1742400720000,"open":769.969,"high":770.646,"low":769.949,"close":770.269,"volume":1.746999979019165},{"timestamp":1742400780000,"open":770.281,"high":770.383,"low":769.875,"close":770.082,"volume":1.3932000398635864},{"timestamp":1742400840000,"open":769.967,"high":770.157,"low":769.683,"close":769.823,"volume":1.2824000120162964},{"timestamp":1742400900000,"open":769.829,"high":770.127,"low":769.686,"close":770.005,"volume":1.3406000137329102},{"timestamp":1742400960000,"open":770.018,"high":770.311,"low":769.727,"close":770.265,"volume":1.291599988937378},{"timestamp":1742401020000,"open":770.173,"high":770.903,"low":770.107,"close":770.692,"volume":1.7466000318527222},{"timestamp":1742401080000,"open":770.669,"high":771.114,"low":770.669,"close":770.916,"volume":0.8964999914169312},{"timestamp":1742401140000,"open":770.962,"high":771.115,"low":770.813,"close":770.829,"volume":1.0916999578475952},{"timestamp":1742401200000,"open":770.875,"high":771.111,"low":770.652,"close":770.999,"volume":1.0211000442504883},{"timestamp":1742401260000,"open":771.114,"high":771.647,"low":770.98,"close":771.397,"volume":0.7742000222206116},{"timestamp":1742401320000,"open":771.371,"high":771.731,"low":771.322,"close":771.444,"volume":1.110200047492981},{"timestamp":1742401380000,"open":771.421,"high":771.825,"low":771.255,"close":771.704,"volume":1.4687999486923218},{"timestamp":1742401440000,"open":771.727,"high":771.808,"low":771.277,"close":771.41,"volume":1.555400013923645},{"timestamp":1742401500000,"open":771.387,"high":771.523,"low":771.146,"close":771.254,"volume":1.6233999729156494},{"timestamp":1742401560000,"open":771.252,"high":771.449,"low":771.067,"close":771.449,"volume":1.3970999717712402},{"timestamp":1742401620000,"open":771.446,"high":771.806,"low":771.314,"close":771.452,"volume":1.2299000024795532},{"timestamp":1742401680000,"open":771.56,"high":771.582,"low":771.237,"close":771.399,"volume":0.7853999733924866},{"timestamp":1742401740000,"open":771.405,"high":771.619,"low":771.245,"close":771.433,"volume":1.3228000402450562},{"timestamp":1742401800000,"open":771.409,"high":771.416,"low":771.026,"close":771.048,"volume":1.1198999881744385},{"timestamp":1742401860000,"open":771.163,"high":771.456,"low":770.963,"close":771.148,"volume":1.9642000198364258},{"timestamp":1742401920000,"open":771.171,"high":771.43,"low":771.033,"close":771.13,"volume":1.6679999828338623},{"timestamp":1742401980000,"open":771.084,"high":771.199,"low":770.722,"close":770.983,"volume":1.5980000495910645},{"timestamp":1742402040000,"open":770.984,"high":771.242,"low":770.95,"close":771.176,"volume":1.2768000364303589},{"timestamp":1742402100000,"open":771.094,"high":771.312,"low":770.96,"close":771.075,"volume":1.1205999851226807},{"timestamp":1742402160000,"open":771.19,"high":771.19,"low":770.633,"close":770.81,"volume":0.8561000227928162},{"timestamp":1742402220000,"open":770.833,"high":770.971,"low":770.708,"close":770.849,"volume":1.1261999607086182},{"timestamp":1742402280000,"open":770.803,"high":770.803,"low":770.326,"close":770.528,"volume":0.9855999946594238},{"timestamp":1742402340000,"open":770.557,"high":770.976,"low":770.482,"close":770.621,"volume":1.1785999536514282},{"timestamp":1742402400000,"open":770.736,"high":770.927,"low":770.481,"close":770.675,"volume":1.430799961090088},{"timestamp":1742402460000,"open":770.721,"high":771.221,"low":770.607,"close":770.855,"volume":1.5153000354766846},{"timestamp":1742402520000,"open":770.85,"high":771.124,"low":770.678,"close":770.939,"volume":1.2366000413894653},{"timestamp":1742402580000,"open":770.912,"high":771.07,"low":770.706,"close":770.732,"volume":1.1169999837875366},{"timestamp":1742402640000,"open":770.847,"high":770.847,"low":770.504,"close":770.79,"volume":0.8585000038146973},{"timestamp":1742402700000,"open":770.882,"high":771.102,"low":770.717,"close":770.896,"volume":1.229099988937378},{"timestamp":1742402760000,"open":770.941,"high":771.044,"low":770.839,"close":770.908,"volume":0.7128999829292297},{"timestamp":1742402820000,"open":770.908,"high":771.022,"low":770.791,"close":770.791,"volume":0.8260999917984009},{"timestamp":1742402880000,"open":770.784,"high":770.887,"low":770.578,"close":770.62,"volume":0.7885000109672546},{"timestamp":1742402940000,"open":770.624,"high":770.736,"low":770.368,"close":770.46,"volume":1.1236000061035156},{"timestamp":1742403000000,"open":770.437,"high":770.985,"low":770.391,"close":770.616,"volume":1.6151000261306763},{"timestamp":1742403060000,"open":770.653,"high":770.653,"low":769.758,"close":770.103,"volume":1.792799949645996},{"timestamp":1742403120000,"open":770.1,"high":770.327,"low":770.002,"close":770.251,"volume":1.5901999473571777},{"timestamp":1742403180000,"open":770.159,"high":770.707,"low":770.113,"close":770.424,"volume":1.2819000482559204},{"timestamp":1742403240000,"open":770.447,"high":770.673,"low":770.299,"close":770.398,"volume":0.8331000208854675},{"timestamp":1742403300000,"open":770.401,"high":770.544,"low":770.075,"close":770.45,"volume":1.2315000295639038},{"timestamp":1742403360000,"open":770.454,"high":770.565,"low":770.224,"close":770.449,"volume":1.2417000532150269},{"timestamp":1742403420000,"open":770.472,"high":770.472,"low":769.986,"close":770.202,"volume":1.4049999713897705},{"timestamp":1742403480000,"open":770.294,"high":770.294,"low":769.892,"close":770.078,"volume":1.6064000129699707},{"timestamp":1742403540000,"open":770.17,"high":770.262,"low":770.032,"close":770.236,"volume":2.10479998588562},{"timestamp":1742403600000,"open":770.256,"high":770.256,"low":769.218,"close":769.341,"volume":2.0067999362945557},{"timestamp":1742403660000,"open":769.343,"high":770.014,"low":769.343,"close":769.664,"volume":1.7300000190734863},{"timestamp":1742403720000,"open":769.801,"high":769.851,"low":769.499,"close":769.822,"volume":1.2308000326156616},{"timestamp":1742403780000,"open":769.684,"high":770.24,"low":769.684,"close":770.148,"volume":0.8783000111579895},{"timestamp":1742403840000,"open":770.47,"high":770.637,"low":770.049,"close":770.431,"volume":1.5099999904632568},{"timestamp":1742403900000,"open":770.706,"high":770.706,"low":769.79,"close":769.87,"volume":1.8235000371932983},{"timestamp":1742403960000,"open":770.169,"high":770.258,"low":769.735,"close":770.205,"volume":2.0445001125335693},{"timestamp":1742404020000,"open":770.201,"high":770.308,"low":769.746,"close":770.074,"volume":1.2265000343322754},{"timestamp":1742404080000,"open":769.867,"high":770.321,"low":769.597,"close":770.153,"volume":2.061500072479248},{"timestamp":1742404140000,"open":769.876,"high":770.571,"low":769.825,"close":770.548,"volume":1.7924000024795532},{"timestamp":1742404200000,"open":770.456,"high":770.666,"low":770.114,"close":770.138,"volume":1.2094000577926636},{"timestamp":1742404260000,"open":770.158,"high":770.696,"low":770.158,"close":770.523,"volume":1.8633500337600708},{"timestamp":1742404320000,"open":770.637,"high":771.058,"low":770.404,"close":770.428,"volume":1.8319499492645264},{"timestamp":1742404380000,"open":770.381,"high":770.822,"low":770.381,"close":770.414,"volume":1.15339994430542},{"timestamp":1742404440000,"open":770.454,"high":770.569,"low":770.1,"close":770.544,"volume":2.0350499153137207},{"timestamp":1742404500000,"open":770.521,"high":770.865,"low":770.215,"close":770.739,"volume":2.3828999996185303},{"timestamp":1742404560000,"open":770.785,"high":771.46,"low":770.763,"close":771.306,"volume":1.2173000574111938},{"timestamp":1742404620000,"open":771.283,"high":771.604,"low":771.139,"close":771.466,"volume":1.899899959564209},{"timestamp":1742404680000,"open":771.466,"high":771.565,"low":771.085,"close":771.095,"volume":1.6217000484466553},{"timestamp":1742404740000,"open":771.095,"high":771.585,"low":771.052,"close":771.355,"volume":1.298200011253357},{"timestamp":1742404800000,"open":771.401,"high":771.671,"low":771.152,"close":771.497,"volume":1.5299999713897705},{"timestamp":1742404860000,"open":771.589,"high":771.725,"low":771.297,"close":771.394,"volume":1.3396999835968018},{"timestamp":1742404920000,"open":771.347,"high":771.361,"low":770.909,"close":771.162,"volume":1.4769999980926514},{"timestamp":1742404980000,"open":771.116,"high":771.587,"low":771.062,"close":771.461,"volume":1.3610999584197998},{"timestamp":1742405040000,"open":771.53,"high":771.995,"low":771.246,"close":771.87,"volume":2.1331000328063965},{"timestamp":1742405100000,"open":771.824,"high":772.216,"low":771.758,"close":771.905,"volume":1.8257999420166016},{"timestamp":1742405160000,"open":771.905,"high":772.323,"low":771.798,"close":772.218,"volume":1.9430999755859375},{"timestamp":1742405220000,"open":772.242,"high":772.357,"low":771.962,"close":772.091,"volume":1.3478000164031982},{"timestamp":1742405280000,"open":772.124,"high":772.285,"low":771.6,"close":771.653,"volume":1.5437999963760376},{"timestamp":1742405340000,"open":771.699,"high":771.885,"low":771.392,"close":771.805,"volume":1.4332000017166138},{"timestamp":1742405400000,"open":771.782,"high":772.155,"low":771.688,"close":772.026,"volume":1.3723000288009644},{"timestamp":1742405460000,"open":772.118,"high":772.132,"low":771.643,"close":771.886,"volume":1.4175000190734863},{"timestamp":1742405520000,"open":771.794,"high":771.886,"low":771.487,"close":771.572,"volume":1.1741000413894653},{"timestamp":1742405580000,"open":771.503,"high":771.817,"low":771.362,"close":771.518,"volume":0.8708000183105469},{"timestamp":1742405640000,"open":771.607,"high":771.61,"low":771.348,"close":771.441,"volume":0.6202999949455261},{"timestamp":1742405700000,"open":771.46,"high":771.709,"low":771.35,"close":771.442,"volume":1.4172999858856201},{"timestamp":1742405760000,"open":771.419,"high":771.64,"low":771.373,"close":771.576,"volume":0.9348999857902527},{"timestamp":1742405820000,"open":771.565,"high":771.674,"low":771.168,"close":771.535,"volume":1.2793999910354614},{"timestamp":1742405880000,"open":771.512,"high":771.673,"low":770.935,"close":771.22,"volume":1.7240999937057495},{"timestamp":1742405940000,"open":771.217,"high":771.274,"low":770.89,"close":770.899,"volume":1.7074999809265137},{"timestamp":1742406000000,"open":770.945,"high":771.231,"low":770.798,"close":771.185,"volume":1.2064000368118286},{"timestamp":1742406060000,"open":771.162,"high":771.216,"low":770.926,"close":770.987,"volume":0.8090999722480774},{"timestamp":1742406120000,"open":770.987,"high":771.146,"low":770.7,"close":771.018,"volume":1.4357000589370728},{"timestamp":1742406180000,"open":771.064,"high":771.074,"low":770.662,"close":770.846,"volume":1.4574999809265137},{"timestamp":1742406240000,"open":770.806,"high":770.852,"low":770.419,"close":770.596,"volume":2.0164999961853027},{"timestamp":1742406300000,"open":770.498,"high":770.696,"low":770.364,"close":770.528,"volume":1.1114000082015991},{"timestamp":1742406360000,"open":770.528,"high":770.528,"low":769.837,"close":769.92,"volume":1.8138999938964844},{"timestamp":1742406420000,"open":769.953,"high":769.962,"low":769.674,"close":769.899,"volume":1.6585999727249146},{"timestamp":1742406480000,"open":769.899,"high":770.319,"low":769.791,"close":770.014,"volume":2.125499963760376},{"timestamp":1742406540000,"open":769.945,"high":770.299,"low":769.926,"close":770.257,"volume":1.4062999486923218},{"timestamp":1742406600000,"open":770.244,"high":770.461,"low":770.084,"close":770.293,"volume":2.1338999271392822},{"timestamp":1742406660000,"open":770.293,"high":770.468,"low":770.162,"close":770.388,"volume":2.324199914932251},{"timestamp":1742406720000,"open":770.411,"high":770.489,"low":770.266,"close":770.314,"volume":2.356300115585327},{"timestamp":1742406780000,"open":770.369,"high":770.408,"low":770.136,"close":770.293,"volume":2.9428999423980713},{"timestamp":1742406840000,"open":770.316,"high":770.56,"low":770.144,"close":770.259,"volume":2.844399929046631},{"timestamp":1742406900000,"open":770.313,"high":770.462,"low":769.863,"close":769.969,"volume":2.932300090789795},{"timestamp":1742406960000,"open":769.932,"high":769.974,"low":769.582,"close":769.632,"volume":1.1385999917984009},{"timestamp":1742407020000,"open":769.549,"high":769.804,"low":769.367,"close":769.539,"volume":2.103800058364868},{"timestamp":1742407080000,"open":769.516,"high":769.58,"low":769.24,"close":769.33,"volume":1.9635000228881836},{"timestamp":1742407140000,"open":769.307,"high":769.787,"low":769.089,"close":769.141,"volume":2.4189000129699707},{"timestamp":1742407200000,"open":769.108,"high":770.654,"low":768.805,"close":770.566,"volume":4.0055999755859375},{"timestamp":1742407260000,"open":770.694,"high":771.183,"low":770.493,"close":770.656,"volume":5.293799877166748},{"timestamp":1742407320000,"open":770.656,"high":771.78,"low":770.604,"close":771.605,"volume":3.803100109100342},{"timestamp":1742407380000,"open":771.514,"high":771.79,"low":771.117,"close":771.117,"volume":3.7613000869750977},{"timestamp":1742407440000,"open":771.124,"high":771.412,"low":769.602,"close":770.203,"volume":4.09119987487793},{"timestamp":1742407500000,"open":770.19,"high":770.978,"low":770,"close":770.59,"volume":4.916900157928467},{"timestamp":1742407560000,"open":770.613,"high":770.944,"low":770.027,"close":770.089,"volume":4.130499839782715},{"timestamp":1742407620000,"open":770.136,"high":771.51,"low":770.039,"close":771.446,"volume":3.3032000064849854},{"timestamp":1742407680000,"open":771.436,"high":771.721,"low":771.037,"close":771.358,"volume":2.2428998947143555},{"timestamp":1742407740000,"open":771.382,"high":771.465,"low":770.864,"close":771.112,"volume":2.7899999618530273},{"timestamp":1742407800000,"open":771.112,"high":771.823,"low":771.097,"close":771.383,"volume":3.8951001167297363},{"timestamp":1742407860000,"open":771.291,"high":771.617,"low":770.243,"close":770.264,"volume":5.35099983215332},{"timestamp":1742407920000,"open":770.273,"high":770.678,"low":770.045,"close":770.632,"volume":2.1466000080108643},{"timestamp":1742407980000,"open":770.783,"high":771.815,"low":770.692,"close":771.104,"volume":2.2978999614715576},{"timestamp":1742408040000,"open":771.187,"high":771.496,"low":771.035,"close":771.479,"volume":2.9988999366760254},{"timestamp":1742408100000,"open":771.433,"high":771.578,"low":771.058,"close":771.324,"volume":3.3457999229431152},{"timestamp":1742408160000,"open":771.324,"high":771.82,"low":771.291,"close":771.712,"volume":2.5620999336242676},{"timestamp":1742408220000,"open":771.712,"high":772.111,"low":771.526,"close":771.879,"volume":1.7613999843597412},{"timestamp":1742408280000,"open":771.81,"high":772.11,"low":771.453,"close":771.847,"volume":1.6806999444961548},{"timestamp":1742408340000,"open":771.85,"high":772.363,"low":771.756,"close":772.04,"volume":2.3880999088287354},{"timestamp":1742408400000,"open":772.021,"high":772.151,"low":771.726,"close":771.833,"volume":2.620300054550171},{"timestamp":1742408460000,"open":771.83,"high":772.53,"low":771.82,"close":772.041,"volume":2.547300100326538},{"timestamp":1742408520000,"open":772.044,"high":772.354,"low":771.581,"close":772.231,"volume":4.405700206756592},{"timestamp":1742408580000,"open":772.261,"high":772.399,"low":771.887,"close":772.199,"volume":3.9300999641418457},{"timestamp":1742408640000,"open":772.188,"high":772.468,"low":771.788,"close":772.245,"volume":4.417699813842773},{"timestamp":1742408700000,"open":772.193,"high":772.236,"low":771.063,"close":771.202,"volume":5.076099872589111},{"timestamp":1742408760000,"open":771.133,"high":771.442,"low":770.884,"close":771.303,"volume":4.396299839019775},{"timestamp":1742408820000,"open":771.348,"high":771.616,"low":770.943,"close":771.117,"volume":5.1768999099731445},{"timestamp":1742408880000,"open":771.14,"high":771.149,"low":770.649,"close":770.828,"volume":3.7834999561309814},{"timestamp":1742408940000,"open":770.802,"high":771.237,"low":770.796,"close":771.117,"volume":3.567500114440918},{"timestamp":1742409000000,"open":771.025,"high":771.615,"low":771.025,"close":771.407,"volume":4.926700115203857},{"timestamp":1742409060000,"open":771.42,"high":771.858,"low":771.417,"close":771.678,"volume":4.855299949645996},{"timestamp":1742409120000,"open":771.747,"high":772.665,"low":771.747,"close":772.293,"volume":2.4323999881744385},{"timestamp":1742409180000,"open":772.262,"high":772.524,"low":771.785,"close":772.134,"volume":2.5720999240875244},{"timestamp":1742409240000,"open":772.111,"high":772.428,"low":771.712,"close":772.389,"volume":3.1308000087738037},{"timestamp":1742409300000,"open":772.251,"high":772.629,"low":771.792,"close":771.792,"volume":2.640899896621704},{"timestamp":1742409360000,"open":771.87,"high":773.323,"low":771.87,"close":772.989,"volume":5.809899806976318},{"timestamp":1742409420000,"open":773.035,"high":773.515,"low":772.757,"close":773.13,"volume":5.107900142669678},{"timestamp":1742409480000,"open":773.153,"high":773.588,"low":772.403,"close":772.726,"volume":7.320400238037109},{"timestamp":1742409540000,"open":772.703,"high":773.381,"low":772.519,"close":772.879,"volume":5.911200046539307},{"timestamp":1742409600000,"open":773.08,"high":773.085,"low":772.108,"close":772.172,"volume":5.859000205993652},{"timestamp":1742409660000,"open":772.378,"high":773.126,"low":772.168,"close":772.555,"volume":5.767000198364258},{"timestamp":1742409720000,"open":772.533,"high":773.971,"low":772.412,"close":773.597,"volume":6.051700115203857},{"timestamp":1742409780000,"open":773.647,"high":773.755,"low":772.591,"close":772.752,"volume":4.431600093841553},{"timestamp":1742409840000,"open":772.798,"high":773.441,"low":772.599,"close":773.368,"volume":2.1519999504089355},{"timestamp":1742409900000,"open":773.368,"high":773.645,"low":772.685,"close":772.807,"volume":1.7329000234603882},{"timestamp":1742409960000,"open":772.681,"high":772.785,"low":772.418,"close":772.503,"volume":1.4057999849319458},{"timestamp":1742410020000,"open":772.503,"high":773.034,"low":772.17,"close":772.845,"volume":1.9112000465393066},{"timestamp":1742410080000,"open":772.891,"high":773.071,"low":772.703,"close":772.776,"volume":1.6478999853134155},{"timestamp":1742410140000,"open":772.799,"high":772.901,"low":771.886,"close":771.937,"volume":1.5967999696731567},{"timestamp":1742410200000,"open":771.96,"high":772.167,"low":771.746,"close":772.047,"volume":1.7444000244140625},{"timestamp":1742410260000,"open":772.12,"high":772.12,"low":771.171,"close":771.498,"volume":2.180299997329712},{"timestamp":1742410320000,"open":771.498,"high":771.914,"low":771.265,"close":771.854,"volume":2.2111001014709473},{"timestamp":1742410380000,"open":771.921,"high":772.403,"low":771.769,"close":772.379,"volume":2.7585999965667725},{"timestamp":1742410440000,"open":772.448,"high":772.657,"low":772.11,"close":772.469,"volume":4.5100998878479},{"timestamp":1742410500000,"open":772.492,"high":772.826,"low":772.073,"close":772.72,"volume":3.1800999641418457},{"timestamp":1742410560000,"open":772.743,"high":773.411,"low":772.583,"close":773.284,"volume":3.3268001079559326},{"timestamp":1742410620000,"open":773.314,"high":773.966,"low":773.163,"close":773.799,"volume":2.260999917984009},{"timestamp":1742410680000,"open":773.813,"high":773.918,"low":773.483,"close":773.831,"volume":3.963200092315674},{"timestamp":1742410740000,"open":773.831,"high":774.09,"low":773.357,"close":773.777,"volume":4.455699920654297},{"timestamp":1742410800000,"open":773.655,"high":774.09,"low":773.465,"close":773.831,"volume":4.474400043487549},{"timestamp":1742410860000,"open":773.945,"high":774.164,"low":773.552,"close":773.552,"volume":3.7084999084472656},{"timestamp":1742410920000,"open":773.62,"high":773.757,"low":773.068,"close":773.376,"volume":3.3942999839782715},{"timestamp":1742410980000,"open":773.379,"high":773.74,"low":773.222,"close":773.364,"volume":3.368499994277954},{"timestamp":1742411040000,"open":773.358,"high":774.103,"low":773.358,"close":773.988,"volume":2.0464999675750732},{"timestamp":1742411100000,"open":773.883,"high":774.397,"low":773.371,"close":774.07,"volume":3.6461000442504883},{"timestamp":1742411160000,"open":774.08,"high":774.376,"low":773.822,"close":774.197,"volume":3.3393499851226807},{"timestamp":1742411220000,"open":774.105,"high":774.916,"low":773.945,"close":774.693,"volume":3.537400007247925},{"timestamp":1742411280000,"open":774.706,"high":775.086,"low":774.372,"close":774.991,"volume":3.464200019836426},{"timestamp":1742411340000,"open":775.06,"high":775.788,"low":774.912,"close":775.396,"volume":2.98799991607666},{"timestamp":1742411400000,"open":775.291,"high":776.308,"low":775.222,"close":776.174,"volume":2.1556999683380127},{"timestamp":1742411460000,"open":776.177,"high":776.563,"low":775.566,"close":775.661,"volume":4.200200080871582},{"timestamp":1742411520000,"open":775.706,"high":775.747,"low":774.929,"close":775.317,"volume":4.064199924468994},{"timestamp":1742411580000,"open":775.386,"high":775.687,"low":775.002,"close":775.112,"volume":4.491099834442139},{"timestamp":1742411640000,"open":775.161,"high":775.782,"low":774.957,"close":775.646,"volume":4.34660005569458},{"timestamp":1742411700000,"open":775.741,"high":775.974,"low":775.498,"close":775.889,"volume":4.361000061035156},{"timestamp":1742411760000,"open":776.005,"high":776.371,"low":775.968,"close":776.227,"volume":5.0096001625061035},{"timestamp":1742411820000,"open":776.071,"high":776.623,"low":775.024,"close":775.386,"volume":5.138400077819824},{"timestamp":1742411880000,"open":775.364,"high":775.458,"low":774.461,"close":774.942,"volume":5.05109977722168},{"timestamp":1742411940000,"open":774.919,"high":775.042,"low":774.432,"close":774.857,"volume":3.3506999015808105},{"timestamp":1742412000000,"open":774.84,"high":774.88,"low":773.854,"close":773.931,"volume":3.1575000286102295},{"timestamp":1742412060000,"open":773.977,"high":774.179,"low":773.453,"close":774.034,"volume":3.38700008392334},{"timestamp":1742412120000,"open":774.078,"high":774.237,"low":772.855,"close":772.98,"volume":3.660399913787842},{"timestamp":1742412180000,"open":772.96,"high":773.21,"low":772.238,"close":772.98,"volume":3.9149999618530273},{"timestamp":1742412240000,"open":773.041,"high":774.359,"low":772.933,"close":774.174,"volume":3.9554998874664307},{"timestamp":1742412300000,"open":773.968,"high":774.243,"low":773.365,"close":773.458,"volume":4.106800079345703},{"timestamp":1742412360000,"open":773.518,"high":773.865,"low":773.24,"close":773.758,"volume":3.2297000885009766},{"timestamp":1742412420000,"open":773.744,"high":773.744,"low":772.647,"close":772.934,"volume":4.149499893188477},{"timestamp":1742412480000,"open":772.953,"high":773.372,"low":772.592,"close":772.737,"volume":5.3902997970581055},{"timestamp":1742412540000,"open":772.69,"high":772.874,"low":772.079,"close":772.478,"volume":4.486999988555908},{"timestamp":1742412600000,"open":772.432,"high":773.512,"low":772.339,"close":773.178,"volume":4.376299858093262},{"timestamp":1742412660000,"open":773.205,"high":773.651,"low":772.913,"close":772.961,"volume":3.897700071334839},{"timestamp":1742412720000,"open":772.869,"high":773.532,"low":772.819,"close":773.051,"volume":3.9363999366760254},{"timestamp":1742412780000,"open":773.067,"high":773.323,"low":772.921,"close":773.153,"volume":4.098999977111816},{"timestamp":1742412840000,"open":773.038,"high":773.233,"low":772.847,"close":773.187,"volume":2.535099983215332},{"timestamp":1742412900000,"open":773.21,"high":773.592,"low":772.991,"close":773.145,"volume":3.4736499786376953},{"timestamp":1742412960000,"open":773.191,"high":773.634,"low":772.948,"close":773.634,"volume":3.1633999347686768},{"timestamp":1742413020000,"open":773.558,"high":774.055,"low":773.558,"close":773.913,"volume":3.0048000812530518},{"timestamp":1742413080000,"open":773.867,"high":774.177,"low":773.672,"close":773.995,"volume":3.025700092315674},{"timestamp":1742413140000,"open":773.835,"high":774.26,"low":773.639,"close":773.958,"volume":2.9195001125335693},{"timestamp":1742413200000,"open":773.958,"high":774.24,"low":773.774,"close":774.057,"volume":4.0329999923706055},{"timestamp":1742413260000,"open":774.149,"high":774.599,"low":774.01,"close":774.39,"volume":3.966399908065796},{"timestamp":1742413320000,"open":774.537,"high":774.799,"low":774.268,"close":774.389,"volume":3.9958999156951904},{"timestamp":1742413380000,"open":774.298,"high":774.745,"low":774.252,"close":774.693,"volume":2.5850000381469727},{"timestamp":1742413440000,"open":774.706,"high":775.106,"low":774.551,"close":774.566,"volume":2.7899999618530273},{"timestamp":1742413500000,"open":774.498,"high":774.656,"low":773.937,"close":774.007,"volume":2.273200035095215},{"timestamp":1742413560000,"open":774.005,"high":774.317,"low":773.689,"close":774.301,"volume":1.993399977684021},{"timestamp":1742413620000,"open":774.255,"high":774.971,"low":774.227,"close":774.912,"volume":1.6086000204086304},{"timestamp":1742413680000,"open":774.912,"high":775.031,"low":774.577,"close":774.76,"volume":2.0450000762939453},{"timestamp":1742413740000,"open":774.737,"high":774.96,"low":774.352,"close":774.478,"volume":1.3803000450134277},{"timestamp":1742413800000,"open":774.364,"high":774.388,"low":773.743,"close":773.91,"volume":3.0095999240875244},{"timestamp":1742413860000,"open":774.093,"high":774.479,"low":773.826,"close":774.42,"volume":3.0390000343322754},{"timestamp":1742413920000,"open":774.263,"high":774.631,"low":774.088,"close":774.56,"volume":1.111199975013733},{"timestamp":1742413980000,"open":774.556,"high":775.017,"low":774.444,"close":774.734,"volume":1.6655999422073364},{"timestamp":1742414040000,"open":774.725,"high":774.906,"low":774.625,"close":774.666,"volume":1.4745999574661255},{"timestamp":1742414100000,"open":774.677,"high":774.975,"low":774.354,"close":774.537,"volume":1.7285000085830688},{"timestamp":1742414160000,"open":774.51,"high":775.098,"low":774.113,"close":774.957,"volume":1.841599941253662},{"timestamp":1742414220000,"open":774.951,"high":775.016,"low":774.393,"close":774.576,"volume":1.2832000255584717},{"timestamp":1742414280000,"open":774.599,"high":774.833,"low":774.453,"close":774.716,"volume":1.0859999656677246},{"timestamp":1742414340000,"open":774.693,"high":774.819,"low":774.37,"close":774.56,"volume":1.9559999704360962},{"timestamp":1742414400000,"open":774.517,"high":774.517,"low":773.641,"close":773.951,"volume":0.796500027179718},{"timestamp":1742414460000,"open":773.997,"high":774.043,"low":773.461,"close":773.461,"volume":1.0621000528335571},{"timestamp":1742414520000,"open":773.507,"high":773.651,"low":772.956,"close":773.104,"volume":1.1267999410629272},{"timestamp":1742414580000,"open":773.196,"high":773.493,"low":773.191,"close":773.316,"volume":0.9563000202178955},{"timestamp":1742414640000,"open":773.201,"high":773.31,"low":772.939,"close":772.997,"volume":0.8428999781608582},{"timestamp":1742414700000,"open":772.928,"high":773.02,"low":772.244,"close":772.371,"volume":1.0157999992370605},{"timestamp":1742414760000,"open":772.302,"high":772.553,"low":772.221,"close":772.506,"volume":1.3351999521255493},{"timestamp":1742414820000,"open":772.53,"high":772.943,"low":772.478,"close":772.894,"volume":0.676800012588501},{"timestamp":1742414880000,"open":772.848,"high":772.974,"low":772.735,"close":772.765,"volume":1.212499976158142},{"timestamp":1742414940000,"open":772.762,"high":773.135,"low":772.7,"close":773.112,"volume":0.5967000126838684},{"timestamp":1742415000000,"open":773.158,"high":773.828,"low":773.158,"close":773.781,"volume":0.6855999827384949},{"timestamp":1742415060000,"open":773.873,"high":774.271,"low":773.728,"close":774.107,"volume":0.6292999982833862},{"timestamp":1742415120000,"open":774.29,"high":774.316,"low":774.001,"close":774.031,"volume":0.6704000234603882},{"timestamp":1742415180000,"open":774.058,"high":774.315,"low":774.017,"close":774.086,"volume":0.3276999890804291},{"timestamp":1742415240000,"open":774.018,"high":774.31,"low":773.948,"close":774.015,"volume":1.124400019645691},{"timestamp":1742415300000,"open":774.037,"high":774.106,"low":773.9,"close":773.924,"volume":0.6122999787330627},{"timestamp":1742415360000,"open":773.934,"high":774.089,"low":773.916,"close":774.031,"volume":0.5138000249862671},{"timestamp":1742415420000,"open":774.009,"high":774.169,"low":773.998,"close":774.089,"volume":0.5110999941825867},{"timestamp":1742415480000,"open":774.112,"high":774.112,"low":773.717,"close":773.85,"volume":0.49639999866485596},{"timestamp":1742415540000,"open":773.76,"high":773.853,"low":773.611,"close":773.705,"volume":0.5331000089645386},{"timestamp":1742415600000,"open":773.722,"high":774.092,"low":773.698,"close":774.046,"volume":0.22139999270439148},{"timestamp":1742415660000,"open":774.115,"high":774.138,"low":773.856,"close":773.873,"volume":0.19979999959468842},{"timestamp":1742415720000,"open":773.964,"high":774.079,"low":773.836,"close":773.859,"volume":0.267300009727478},{"timestamp":1742415780000,"open":773.825,"high":774.478,"low":773.711,"close":774.41,"volume":0.6320000290870667},{"timestamp":1742415840000,"open":774.547,"high":774.685,"low":774.387,"close":774.445,"volume":0.42419999837875366},{"timestamp":1742415900000,"open":774.429,"high":774.429,"low":774.25,"close":774.355,"volume":0.3434000015258789},{"timestamp":1742415960000,"open":774.348,"high":774.348,"low":774.157,"close":774.335,"volume":0.5454000234603882},{"timestamp":1742416020000,"open":774.266,"high":774.274,"low":774.132,"close":774.205,"volume":0.22220000624656677},{"timestamp":1742416080000,"open":774.137,"high":774.261,"low":774.096,"close":774.228,"volume":0.5655999779701233},{"timestamp":1742416140000,"open":774.205,"high":774.421,"low":774.136,"close":774.241,"volume":0.9291999936103821},{"timestamp":1742416200000,"open":774.332,"high":774.332,"low":773.978,"close":774.061,"volume":0.646399974822998},{"timestamp":1742416260000,"open":774.084,"high":774.131,"low":773.91,"close":774.002,"volume":0.6665999889373779},{"timestamp":1742416320000,"open":774.002,"high":774.012,"low":773.429,"close":773.704,"volume":0.7675999999046326},{"timestamp":1742416380000,"open":773.892,"high":773.972,"low":773.792,"close":773.88,"volume":0.6262000203132629},{"timestamp":1742416440000,"open":773.811,"high":773.935,"low":773.644,"close":773.66,"volume":0.6060000061988831},{"timestamp":1742416500000,"open":773.684,"high":773.844,"low":773.683,"close":773.829,"volume":0.7675999999046326},{"timestamp":1742416560000,"open":773.898,"high":774.043,"low":773.745,"close":773.818,"volume":0.8281999826431274},{"timestamp":1742416620000,"open":773.886,"high":773.909,"low":773.754,"close":773.8,"volume":0.5454000234603882},{"timestamp":1742416680000,"open":773.823,"high":773.921,"low":773.736,"close":773.736,"volume":0.9696000218391418},{"timestamp":1742416740000,"open":773.713,"high":773.805,"low":773.645,"close":773.775,"volume":0.42419999837875366},{"timestamp":1742416800000,"open":773.752,"high":773.959,"low":773.752,"close":773.828,"volume":0.44440001249313354},{"timestamp":1742416860000,"open":773.828,"high":773.834,"low":773.628,"close":773.697,"volume":0.44440001249313354},{"timestamp":1742416920000,"open":773.651,"high":773.811,"low":773.651,"close":773.811,"volume":0.6262000203132629},{"timestamp":1742416980000,"open":773.811,"high":773.811,"low":773.582,"close":773.605,"volume":0.44440001249313354},{"timestamp":1742417040000,"open":773.605,"high":773.811,"low":773.605,"close":773.743,"volume":0.8281999826431274},{"timestamp":1742417100000,"open":773.697,"high":773.926,"low":773.651,"close":773.674,"volume":0.5454000234603882},{"timestamp":1742417160000,"open":773.674,"high":773.949,"low":773.674,"close":773.903,"volume":0.5655999779701233},{"timestamp":1742417220000,"open":773.88,"high":774.476,"low":773.789,"close":774.453,"volume":0.40400001406669617},{"timestamp":1742417280000,"open":774.43,"high":774.43,"low":773.882,"close":774.066,"volume":0.3434000015258789},{"timestamp":1742417340000,"open":773.974,"high":774.04,"low":773.769,"close":773.908,"volume":1.5607999563217163},{"timestamp":1742417400000,"open":773.874,"high":773.977,"low":773.766,"close":773.851,"volume":1.3736000061035156},{"timestamp":1742417460000,"open":773.844,"high":774.09,"low":773.822,"close":773.916,"volume":0.8483999967575073},{"timestamp":1742417520000,"open":773.939,"high":774.005,"low":773.762,"close":773.762,"volume":0.6665999889373779},{"timestamp":1742417580000,"open":773.769,"high":773.822,"low":773.622,"close":773.645,"volume":0.7271999716758728},{"timestamp":1742417640000,"open":773.508,"high":773.748,"low":773.475,"close":773.703,"volume":1.292799949645996},{"timestamp":1742417700000,"open":773.659,"high":773.793,"low":773.567,"close":773.759,"volume":1.3184000253677368},{"timestamp":1742417760000,"open":773.799,"high":774.059,"low":773.753,"close":773.991,"volume":0.8483999967575073},{"timestamp":1742417820000,"open":773.968,"high":773.968,"low":773.534,"close":773.775,"volume":0.646399974822998},{"timestamp":1742417880000,"open":773.752,"high":773.977,"low":773.601,"close":773.624,"volume":1.538100004196167},{"timestamp":1742417940000,"open":773.573,"high":773.746,"low":773.405,"close":773.492,"volume":0.5630499720573425},{"timestamp":1742421600000,"open":774.482,"high":774.634,"low":773.521,"close":774.634,"volume":0.133200004696846},{"timestamp":1742421660000,"open":774.52,"high":774.637,"low":773.591,"close":773.591,"volume":0.18209999799728394},{"timestamp":1742421720000,"open":773.546,"high":774.601,"low":773.477,"close":774.601,"volume":0.11729999631643295},{"timestamp":1742421780000,"open":774.102,"high":774.837,"low":774.102,"close":774.787,"volume":0.3564000129699707},{"timestamp":1742421840000,"open":774.702,"high":774.898,"low":774.44,"close":774.84,"volume":0.4952999949455261},{"timestamp":1742421900000,"open":774.733,"high":774.844,"low":768.055,"close":774.306,"volume":0.9811000227928162},{"timestamp":1742421960000,"open":774.313,"high":774.858,"low":774.313,"close":774.835,"volume":1.4039000272750854},{"timestamp":1742422020000,"open":774.835,"high":774.835,"low":774.524,"close":774.758,"volume":1.4947999715805054},{"timestamp":1742422080000,"open":774.826,"high":774.97,"low":774.552,"close":774.929,"volume":1.5282000303268433},{"timestamp":1742422140000,"open":774.952,"high":775.044,"low":774.726,"close":774.785,"volume":1.1418999433517456},{"timestamp":1742422200000,"open":774.779,"high":774.789,"low":774.515,"close":774.569,"volume":0.4169999957084656},{"timestamp":1742422260000,"open":774.688,"high":774.694,"low":774.62,"close":774.681,"volume":0.2484000027179718},{"timestamp":1742422320000,"open":774.681,"high":774.701,"low":774.482,"close":774.701,"volume":0.17139999568462372},{"timestamp":1742422380000,"open":774.694,"high":774.782,"low":774.579,"close":774.596,"volume":0.29120001196861267},{"timestamp":1742422440000,"open":774.688,"high":774.688,"low":774.413,"close":774.6,"volume":0.2102999985218048},{"timestamp":1742422500000,"open":774.6,"high":775.062,"low":774.326,"close":774.525,"volume":0.9391999840736389},{"timestamp":1742422560000,"open":774.46,"high":774.643,"low":774.433,"close":774.485,"volume":0.4828999936580658},{"timestamp":1742422620000,"open":774.485,"high":774.636,"low":774.326,"close":774.522,"volume":0.600600004196167},{"timestamp":1742422680000,"open":774.636,"high":774.677,"low":774.417,"close":774.674,"volume":0.5238000154495239},{"timestamp":1742422740000,"open":774.788,"high":774.788,"low":774.417,"close":774.724,"volume":0.8323000073432922},{"timestamp":1742422800000,"open":774.707,"high":774.707,"low":774.511,"close":774.63,"volume":0.3009999990463257},{"timestamp":1742422860000,"open":774.538,"high":774.675,"low":774.538,"close":774.559,"volume":0.1728000044822693},{"timestamp":1742422920000,"open":774.552,"high":774.674,"low":774.535,"close":774.539,"volume":0.14980000257492065},{"timestamp":1742422980000,"open":774.287,"high":774.552,"low":774.287,"close":774.552,"volume":0.30640000104904175},{"timestamp":1742423040000,"open":774.552,"high":774.704,"low":774.376,"close":774.701,"volume":0.24940000474452972},{"timestamp":1742423100000,"open":774.704,"high":774.839,"low":774.704,"close":774.815,"volume":0.14579999446868896},{"timestamp":1742423160000,"open":774.819,"high":775.051,"low":774.819,"close":774.943,"volume":0.12680000066757202},{"timestamp":1742423220000,"open":774.933,"high":775.172,"low":774.933,"close":775.165,"volume":0.18889999389648438},{"timestamp":1742423280000,"open":775.165,"high":775.623,"low":774.942,"close":775.021,"volume":0.31380000710487366},{"timestamp":1742423340000,"open":774.979,"high":775.028,"low":774.73,"close":775.022,"volume":0.2345999926328659},{"timestamp":1742423400000,"open":775.021,"high":775.052,"low":774.397,"close":774.495,"volume":0.15760000050067902},{"timestamp":1742423460000,"open":774.61,"high":774.87,"low":774.261,"close":774.847,"volume":0.2928999960422516},{"timestamp":1742423520000,"open":774.846,"high":774.873,"low":774.579,"close":774.846,"volume":0.20110000669956207},{"timestamp":1742423580000,"open":774.741,"high":774.971,"low":774.71,"close":774.815,"volume":0.10260000079870224},{"timestamp":1742423640000,"open":774.9,"high":774.927,"low":774.758,"close":774.913,"volume":0.09719999879598618},{"timestamp":1742423700000,"open":774.917,"high":774.923,"low":774.754,"close":774.923,"volume":0.07959999889135361},{"timestamp":1742423760000,"open":774.946,"high":775.326,"low":774.639,"close":775.325,"volume":0.6313999891281128},{"timestamp":1742423820000,"open":775.325,"high":775.37,"low":775.145,"close":775.226,"volume":0.4406000077724457},{"timestamp":1742423880000,"open":775.311,"high":775.311,"low":774.876,"close":775.041,"volume":0.24240000545978546},{"timestamp":1742423940000,"open":775.041,"high":775.167,"low":775.041,"close":775.052,"volume":0.323199987411499},{"timestamp":1742424000000,"open":775.143,"high":775.143,"low":774.907,"close":774.91,"volume":0.3837999999523163},{"timestamp":1742424060000,"open":775.012,"high":775.041,"low":774.76,"close":775.041,"volume":0.6868000030517578},{"timestamp":1742424120000,"open":775.038,"high":775.038,"low":774.878,"close":774.982,"volume":0.4848000109195709},{"timestamp":1742424180000,"open":774.975,"high":774.985,"low":774.867,"close":774.968,"volume":0.28279998898506165},{"timestamp":1742424240000,"open":774.968,"high":774.975,"low":774.625,"close":774.747,"volume":0.30300000309944153},{"timestamp":1742424300000,"open":774.747,"high":774.998,"low":774.631,"close":774.77,"volume":0.5292999744415283},{"timestamp":1742424360000,"open":774.766,"high":774.782,"low":774.536,"close":774.644,"volume":0.3837999999523163},{"timestamp":1742424420000,"open":774.599,"high":774.66,"low":774.494,"close":774.592,"volume":0.3837999999523163},{"timestamp":1742424480000,"open":774.575,"high":774.617,"low":774.575,"close":774.594,"volume":0.12120000272989273},{"timestamp":1742424540000,"open":774.594,"high":774.919,"low":774.529,"close":774.722,"volume":0.3837999999523163},{"timestamp":1742424600000,"open":774.71,"high":774.873,"low":774.676,"close":774.736,"volume":0.3434000015258789},{"timestamp":1742424660000,"open":774.85,"high":774.85,"low":774.472,"close":774.767,"volume":1.1917999982833862},{"timestamp":1742424720000,"open":774.777,"high":774.868,"low":774.584,"close":774.868,"volume":0.5252000093460083},{"timestamp":1742424780000,"open":774.846,"high":774.896,"low":774.719,"close":774.851,"volume":0.6060000061988831},{"timestamp":1742424840000,"open":774.851,"high":774.854,"low":774.834,"close":774.844,"volume":0.20200000703334808},{"timestamp":1742424900000,"open":775.027,"high":775.027,"low":774.617,"close":774.711,"volume":0.4848000109195709},{"timestamp":1742424960000,"open":774.688,"high":774.996,"low":774.569,"close":774.969,"volume":0.3837999999523163},{"timestamp":1742425020000,"open":774.923,"high":775.063,"low":774.717,"close":775.041,"volume":0.5857999920845032},{"timestamp":1742425080000,"open":774.995,"high":775.043,"low":774.67,"close":774.921,"volume":0.2565000057220459},{"timestamp":1742425140000,"open":774.905,"high":774.915,"low":774.8,"close":774.814,"volume":0.08100000023841858},{"timestamp":1742425200000,"open":774.811,"high":774.811,"low":774.386,"close":774.557,"volume":0.2754000127315521},{"timestamp":1742425260000,"open":774.625,"high":774.666,"low":774.314,"close":774.429,"volume":0.31049999594688416},{"timestamp":1742425320000,"open":774.406,"high":774.601,"low":774.19,"close":774.332,"volume":0.3806999921798706},{"timestamp":1742425380000,"open":774.336,"high":774.593,"low":774.214,"close":774.332,"volume":0.3131999969482422},{"timestamp":1742425440000,"open":774.378,"high":774.445,"low":774.103,"close":774.353,"volume":0.2402999997138977},{"timestamp":1742425500000,"open":774.37,"high":774.459,"low":774.169,"close":774.176,"volume":0.148499995470047},{"timestamp":1742425560000,"open":774.187,"high":774.394,"low":774.103,"close":774.336,"volume":0.30239999294281006},{"timestamp":1742425620000,"open":774.333,"high":774.631,"low":774.223,"close":774.484,"volume":0.4374000132083893},{"timestamp":1742425680000,"open":774.264,"high":774.663,"low":774.187,"close":774.187,"volume":0.48330000042915344},{"timestamp":1742425740000,"open":774.461,"high":774.461,"low":774.161,"close":774.302,"volume":0.4293000102043152},{"timestamp":1742425800000,"open":774.055,"high":774.559,"low":774.055,"close":774.363,"volume":2.981600046157837},{"timestamp":1742425860000,"open":774.366,"high":774.6,"low":774.15,"close":774.528,"volume":2.464400053024292},{"timestamp":1742425920000,"open":774.528,"high":774.584,"low":774.205,"close":774.451,"volume":1.555400013923645},{"timestamp":1742425980000,"open":774.451,"high":774.589,"low":774.251,"close":774.44,"volume":1.3533999919891357},{"timestamp":1742426040000,"open":774.44,"high":774.562,"low":774.231,"close":774.528,"volume":1.9392000436782837},{"timestamp":1742426100000,"open":774.518,"high":774.619,"low":774.21,"close":774.413,"volume":2.484600067138672},{"timestamp":1742426160000,"open":774.399,"high":774.616,"low":774.135,"close":774.415,"volume":1.8583999872207642},{"timestamp":1742426220000,"open":774.323,"high":774.684,"low":774.09,"close":774.495,"volume":4.045400142669678},{"timestamp":1742426280000,"open":774.356,"high":774.784,"low":774.277,"close":774.675,"volume":2.625999927520752},{"timestamp":1742426340000,"open":774.671,"high":775.07,"low":774.642,"close":774.979,"volume":1.636199951171875},{"timestamp":1742426400000,"open":774.976,"high":775.167,"low":774.769,"close":774.983,"volume":1.948699951171875},{"timestamp":1742426460000,"open":775.101,"high":775.101,"low":774.624,"close":774.903,"volume":1.1715999841690063},{"timestamp":1742426520000,"open":774.788,"high":775.09,"low":774.673,"close":775,"volume":1.232200026512146},{"timestamp":1742426580000,"open":775.023,"high":775.273,"low":774.799,"close":775.273,"volume":1.5351999998092651},{"timestamp":1742426640000,"open":775.273,"high":775.323,"low":775.165,"close":775.323,"volume":0.9089999794960022},{"timestamp":1742426700000,"open":775.317,"high":775.433,"low":775.009,"close":775.27,"volume":1.312999963760376},{"timestamp":1742426760000,"open":775.452,"high":775.671,"low":775.343,"close":775.402,"volume":0.6922000050544739},{"timestamp":1742426820000,"open":775.402,"high":775.534,"low":775.324,"close":775.534,"volume":0.46459999680519104},{"timestamp":1742426880000,"open":775.489,"high":775.551,"low":775.206,"close":775.413,"volume":1.0384000539779663},{"timestamp":1742426940000,"open":775.435,"high":775.551,"low":775.16,"close":775.401,"volume":1.035599946975708},{"timestamp":1742427000000,"open":775.447,"high":775.629,"low":775.297,"close":775.375,"volume":1.1109999418258667},{"timestamp":1742427060000,"open":775.397,"high":775.6,"low":775.046,"close":775.046,"volume":1.4745999574661255},{"timestamp":1742427120000,"open":775.138,"high":775.528,"low":775.062,"close":775.45,"volume":1.478700041770935},{"timestamp":1742427180000,"open":775.267,"high":775.596,"low":775.172,"close":775.572,"volume":0.9089999794960022},{"timestamp":1742427240000,"open":775.423,"high":775.524,"low":775.279,"close":775.48,"volume":0.6262000203132629},{"timestamp":1742427300000,"open":775.599,"high":775.599,"low":775.054,"close":775.413,"volume":1.636199951171875},{"timestamp":1742427360000,"open":775.437,"high":775.494,"low":775.104,"close":775.29,"volume":1.343999981880188},{"timestamp":1742427420000,"open":775.336,"high":775.548,"low":775.025,"close":775.355,"volume":0.7878000140190125},{"timestamp":1742427480000,"open":775.348,"high":775.476,"low":774.97,"close":775.466,"volume":1.3588000535964966},{"timestamp":1742427540000,"open":775.385,"high":775.571,"low":775.096,"close":775.325,"volume":1.454699993133545},{"timestamp":1742427600000,"open":775.348,"high":775.578,"low":775.114,"close":775.364,"volume":0.9980000257492065},{"timestamp":1742427660000,"open":775.333,"high":775.685,"low":775.211,"close":775.499,"volume":1.4745999574661255},{"timestamp":1742427720000,"open":775.283,"high":775.65,"low":775.283,"close":775.423,"volume":1.3938000202178955},{"timestamp":1742427780000,"open":775.332,"high":775.691,"low":775.332,"close":775.579,"volume":0.8888000249862671},{"timestamp":1742427840000,"open":775.589,"high":775.709,"low":775.289,"close":775.583,"volume":1.1917999982833862},{"timestamp":1742427900000,"open":775.605,"high":775.755,"low":775.429,"close":775.61,"volume":1.1109999418258667},{"timestamp":1742427960000,"open":775.64,"high":775.699,"low":775.329,"close":775.461,"volume":1.236299991607666},{"timestamp":1742428020000,"open":775.593,"high":775.706,"low":775.181,"close":775.615,"volume":1.5958000421524048},{"timestamp":1742428080000,"open":775.615,"high":775.866,"low":775.446,"close":775.71,"volume":1.3736000061035156},{"timestamp":1742428140000,"open":775.734,"high":775.885,"low":775.509,"close":775.675,"volume":1.232200026512146},{"timestamp":1742428200000,"open":775.767,"high":775.919,"low":775.389,"close":775.575,"volume":3.6965999603271484},{"timestamp":1742428260000,"open":775.694,"high":775.7,"low":775.188,"close":775.493,"volume":4.615099906921387},{"timestamp":1742428320000,"open":775.507,"high":776.054,"low":775.381,"close":775.899,"volume":3.27239990234375},{"timestamp":1742428380000,"open":775.922,"high":776,"low":775.476,"close":775.823,"volume":4.145100116729736},{"timestamp":1742428440000,"open":775.829,"high":775.98,"low":775.41,"close":775.692,"volume":3.797600030899048},{"timestamp":1742428500000,"open":775.706,"high":775.908,"low":775.364,"close":775.568,"volume":0.5454000234603882},{"timestamp":1742428560000,"open":775.443,"high":776.024,"low":775.397,"close":776.011,"volume":0.9696000218391418},{"timestamp":1742428620000,"open":775.878,"high":776.162,"low":775.719,"close":776.086,"volume":1.0140999555587769},{"timestamp":1742428680000,"open":776.064,"high":776.277,"low":775.715,"close":776.066,"volume":1.1311999559402466},{"timestamp":1742428740000,"open":776.066,"high":776.074,"low":775.697,"close":775.935,"volume":1.6967999935150146}]