[{"timestamp":1742371200000,"open":776.537,"high":776.537,"low":766.348,"close":768.199,"volume":0.45899999141693115},{"timestamp":1742371260000,"open":767.959,"high":769.759,"low":767.715,"close":768.548,"volume":0.9449999928474426},{"timestamp":1742371320000,"open":768.399,"high":768.748,"low":768.326,"close":768.537,"volume":0.18000000715255737},{"timestamp":1742371380000,"open":768.304,"high":771.159,"low":768.304,"close":770.115,"volume":0.6480000019073486},{"timestamp":1742371440000,"open":770.104,"high":770.599,"low":770.093,"close":770.399,"volume":0.6119999885559082},{"timestamp":1742371500000,"open":770.093,"high":771.693,"low":768.904,"close":771.337,"volume":0.9539999961853027},{"timestamp":1742371560000,"open":771.537,"high":773.093,"low":771.315,"close":772.126,"volume":1.0709999799728394},{"timestamp":1742371620000,"open":772.326,"high":773.326,"low":772.093,"close":772.115,"volume":0.9089999794960022},{"timestamp":1742371680000,"open":772.137,"high":772.137,"low":770.115,"close":770.399,"volume":1.1069999933242798},{"timestamp":1742371740000,"open":769.893,"high":770.159,"low":769.126,"close":769.726,"volume":0.6299999952316284},{"timestamp":1742371800000,"open":769.504,"high":770.148,"low":769.104,"close":769.537,"volume":0.6840000152587891},{"timestamp":1742371860000,"open":769.315,"high":769.915,"low":769.159,"close":769.915,"volume":0.46799999475479126},{"timestamp":1742371920000,"open":769.726,"high":769.999,"low":769.693,"close":769.904,"volume":0.25200000405311584},{"timestamp":1742371980000,"open":769.737,"high":769.999,"low":769.348,"close":769.348,"volume":0.44999998807907104},{"timestamp":1742372040000,"open":769.493,"high":770.748,"low":769.304,"close":770.399,"volume":0.8370000123977661},{"timestamp":1742372100000,"open":770.559,"high":771.093,"low":769.904,"close":770.515,"volume":1.5479999780654907},{"timestamp":1742372160000,"open":770.537,"high":770.959,"low":769.504,"close":770.115,"volume":0.6119999885559082},{"timestamp":1742372220000,"open":770.315,"high":771.599,"low":770.137,"close":770.926,"volume":1.2419999837875366},{"timestamp":1742372280000,"open":771.137,"high":771.293,"low":770.704,"close":771.126,"volume":1.0260000228881836},{"timestamp":1742372340000,"open":771.293,"high":771.326,"low":770.893,"close":771.159,"volume":0.44999998807907104},{"timestamp":1742372400000,"open":771.359,"high":771.737,"low":771.093,"close":771.348,"volume":0.7200000286102295},{"timestamp":1742372460000,"open":771.159,"high":771.759,"low":770.926,"close":771.104,"volume":0.6299999952316284},{"timestamp":1742372520000,"open":771.304,"high":771.799,"low":771.199,"close":771.515,"volume":0.5669999718666077},{"timestamp":1742372580000,"open":771.748,"high":771.999,"low":771.104,"close":771.199,"volume":0.7289999723434448},{"timestamp":1742372640000,"open":771.199,"high":772.126,"low":770.893,"close":770.937,"volume":0.8550000190734863},{"timestamp":1742372700000,"open":771.159,"high":771.199,"low":770.704,"close":770.893,"volume":0.6660000085830688},{"timestamp":1742372760000,"open":770.693,"high":771.199,"low":770.693,"close":770.926,"volume":0.3240000009536743},{"timestamp":1742372820000,"open":771.148,"high":771.148,"low":770.693,"close":770.799,"volume":0.5130000114440918},{"timestamp":1742372880000,"open":770.937,"high":771.599,"low":770.693,"close":771.315,"volume":0.7379999756813049},{"timestamp":1742372940000,"open":771.515,"high":772.326,"low":771.304,"close":772.126,"volume":0.9900000095367432},{"timestamp":1742373000000,"open":772.359,"high":773.399,"low":772.359,"close":773.137,"volume":0.7739999890327454},{"timestamp":1742373060000,"open":773.326,"high":773.326,"low":772.504,"close":772.748,"volume":0.3059999942779541},{"timestamp":1742373120000,"open":772.599,"high":773.399,"low":772.493,"close":772.737,"volume":1.2510000467300415},{"timestamp":1742373180000,"open":772.999,"high":773.599,"low":772.704,"close":773.359,"volume":0.8100000023841858},{"timestamp":1742373240000,"open":773.199,"high":774.799,"low":773.093,"close":774.599,"volume":0.9629999995231628},{"timestamp":1742373300000,"open":774.737,"high":775.399,"low":774.537,"close":775.293,"volume":0.7379999756813049},{"timestamp":1742373360000,"open":775.199,"high":775.537,"low":774.904,"close":775.326,"volume":0.5849999785423279},{"timestamp":1742373420000,"open":775.148,"high":775.548,"low":774.893,"close":775.537,"volume":0.5490000247955322},{"timestamp":1742373480000,"open":775.399,"high":775.926,"low":775.315,"close":775.399,"volume":0.23399999737739563},{"timestamp":1742373540000,"open":775.548,"high":775.548,"low":774.515,"close":774.799,"volume":0.46799999475479126},{"timestamp":1742373600000,"open":774.526,"high":774.799,"low":774.293,"close":774.599,"volume":0.5220000147819519},{"timestamp":1742373660000,"open":774.715,"high":774.715,"low":773.904,"close":773.948,"volume":0.4950000047683716},{"timestamp":1742373720000,"open":774.104,"high":774.199,"low":773.893,"close":774.093,"volume":0.16200000047683716},{"timestamp":1742373780000,"open":773.915,"high":774.199,"low":773.893,"close":774.199,"volume":0.14399999380111694},{"timestamp":1742373840000,"open":773.948,"high":774.093,"low":773.693,"close":773.999,"volume":0.16200000047683716},{"timestamp":1742373900000,"open":773.693,"high":774.199,"low":773.293,"close":774.199,"volume":0.7649999856948853},{"timestamp":1742373960000,"open":773.926,"high":774.159,"low":773.293,"close":773.548,"volume":0.4950000047683716},{"timestamp":1742374020000,"open":773.337,"high":773.559,"low":773.304,"close":773.399,"volume":0.1979999989271164},{"timestamp":1742374080000,"open":773.504,"high":773.599,"low":773.293,"close":773.337,"volume":0.36000001430511475},{"timestamp":1742374140000,"open":773.515,"high":773.937,"low":773.304,"close":773.726,"volume":0.5759999752044678},{"timestamp":1742374200000,"open":773.526,"high":773.759,"low":772.693,"close":772.999,"volume":0.6840000152587891},{"timestamp":1742374260000,"open":772.748,"high":773.999,"low":772.737,"close":773.748,"volume":0.9810000061988831},{"timestamp":1742374320000,"open":773.526,"high":773.799,"low":772.915,"close":773.348,"volume":0.8100000023841858},{"timestamp":1742374380000,"open":773.126,"high":773.999,"low":773.104,"close":773.504,"volume":0.9089999794960022},{"timestamp":1742374440000,"open":773.737,"high":773.948,"low":773.315,"close":773.759,"volume":0.7559999823570251},{"timestamp":1742374500000,"open":773.893,"high":774.599,"low":773.748,"close":774.199,"volume":0.8640000224113464},{"timestamp":1742374560000,"open":774.399,"high":774.548,"low":774.093,"close":774.104,"volume":0.4320000112056732},{"timestamp":1742374620000,"open":774.359,"high":774.599,"low":774.093,"close":774.504,"volume":0.44999998807907104},{"timestamp":1742374680000,"open":774.526,"high":774.937,"low":774.126,"close":774.915,"volume":0.47699999809265137},{"timestamp":1742374740000,"open":774.937,"high":774.999,"low":774.293,"close":774.715,"volume":0.6029999852180481},{"timestamp":1742374800000,"open":774.548,"high":775.199,"low":774.315,"close":774.926,"volume":0.7649999856948853},{"timestamp":1742374860000,"open":775.137,"high":775.137,"low":774.293,"close":774.315,"volume":1.2239999771118164},{"timestamp":1742374920000,"open":774.399,"high":774.959,"low":774.293,"close":774.948,"volume":0.9179999828338623},{"timestamp":1742374980000,"open":774.704,"high":775.093,"low":774.537,"close":774.937,"volume":0.746999979019165},{"timestamp":1742375040000,"open":774.748,"high":774.999,"low":774.493,"close":774.493,"volume":0.35100001096725464},{"timestamp":1742375100000,"open":774.693,"high":775.199,"low":774.493,"close":774.937,"volume":0.9179999828338623},{"timestamp":1742375160000,"open":774.948,"high":775.548,"low":774.693,"close":775.548,"volume":0.5580000281333923},{"timestamp":1742375220000,"open":775.399,"high":775.599,"low":775.104,"close":775.148,"volume":0.3059999942779541},{"timestamp":1742375280000,"open":775.315,"high":775.759,"low":775.148,"close":775.537,"volume":0.6480000019073486},{"timestamp":1742375340000,"open":775.759,"high":776.159,"low":775.526,"close":775.559,"volume":0.5580000281333923},{"timestamp":1742375400000,"open":775.693,"high":775.799,"low":775.137,"close":775.548,"volume":0.5669999718666077},{"timestamp":1742375460000,"open":775.293,"high":775.548,"low":774.693,"close":774.715,"volume":0.5040000081062317},{"timestamp":1742375520000,"open":774.893,"high":774.999,"low":773.893,"close":773.893,"volume":0.8550000190734863},{"timestamp":1742375580000,"open":773.693,"high":773.799,"low":772.904,"close":772.904,"volume":0.7559999823570251},{"timestamp":1742375640000,"open":773.126,"high":773.537,"low":772.893,"close":773.504,"volume":0.414000004529953},{"timestamp":1742375700000,"open":773.293,"high":773.537,"low":773.093,"close":773.148,"volume":0.5400000214576721},{"timestamp":1742375760000,"open":773.304,"high":773.337,"low":772.893,"close":772.915,"volume":0.593999981880188},{"timestamp":1742375820000,"open":773.148,"high":773.348,"low":772.893,"close":773.093,"volume":0.5580000281333923},{"timestamp":1742375880000,"open":772.904,"high":773.337,"low":772.693,"close":772.748,"volume":0.7919999957084656},{"timestamp":1742375940000,"open":772.893,"high":772.999,"low":772.348,"close":772.526,"volume":0.47699999809265137},{"timestamp":1742376000000,"open":772.293,"high":772.504,"low":771.693,"close":771.693,"volume":0.593999981880188},{"timestamp":1742376060000,"open":771.926,"high":771.926,"low":771.293,"close":771.748,"volume":0.6930000185966492},{"timestamp":1742376120000,"open":771.548,"high":771.948,"low":771.293,"close":771.315,"volume":0.675000011920929},{"timestamp":1742376180000,"open":771.537,"high":772.137,"low":771.293,"close":771.537,"volume":0.5400000214576721},{"timestamp":1742376240000,"open":771.704,"high":772.104,"low":771.548,"close":771.693,"volume":0.414000004529953},{"timestamp":1742376300000,"open":771.926,"high":772.199,"low":771.693,"close":771.737,"volume":0.593999981880188},{"timestamp":1742376360000,"open":771.937,"high":771.999,"low":771.693,"close":771.937,"volume":0.24300000071525574},{"timestamp":1742376420000,"open":771.715,"high":772.399,"low":771.693,"close":772.115,"volume":0.7110000252723694},{"timestamp":1742376480000,"open":771.904,"high":773.148,"low":771.715,"close":772.399,"volume":0.8100000023841858},{"timestamp":1742376540000,"open":772.359,"high":772.559,"low":772.093,"close":772.359,"volume":0.4950000047683716},{"timestamp":1742376600000,"open":772.348,"high":773.199,"low":772.104,"close":772.337,"volume":0.675000011920929},{"timestamp":1742376660000,"open":772.159,"high":772.999,"low":771.948,"close":772.915,"volume":1.125},{"timestamp":1742376720000,"open":773.159,"high":773.915,"low":772.999,"close":773.504,"volume":0.7020000219345093},{"timestamp":1742376780000,"open":773.799,"high":773.904,"low":773.493,"close":773.693,"volume":0.4860000014305115},{"timestamp":1742376840000,"open":773.515,"high":773.799,"low":773.093,"close":773.159,"volume":0.7739999890327454},{"timestamp":1742376900000,"open":773.104,"high":773.999,"low":773.104,"close":773.726,"volume":0.7289999723434448},{"timestamp":1742376960000,"open":773.548,"high":773.759,"low":773.093,"close":773.093,"volume":0.6570000052452087},{"timestamp":1742377020000,"open":773.348,"high":773.748,"low":773.104,"close":773.304,"volume":0.6119999885559082},{"timestamp":1742377080000,"open":773.093,"high":773.715,"low":773.093,"close":773.704,"volume":0.4230000078678131},{"timestamp":1742377140000,"open":773.493,"high":773.599,"low":773.159,"close":773.399,"volume":0.5759999752044678},{"timestamp":1742377200000,"open":773.126,"high":773.599,"low":773.115,"close":773.115,"volume":0.44999998807907104},{"timestamp":1742377260000,"open":773.199,"high":773.959,"low":773.093,"close":773.799,"volume":0.8100000023841858},{"timestamp":1742377320000,"open":773.904,"high":774.399,"low":773.748,"close":773.999,"volume":0.9179999828338623},{"timestamp":1742377380000,"open":774.104,"high":774.526,"low":773.893,"close":773.937,"volume":0.6480000019073486},{"timestamp":1742377440000,"open":774.199,"high":774.199,"low":773.704,"close":773.704,"volume":0.47699999809265137},{"timestamp":1742377500000,"open":773.904,"high":774.159,"low":773.737,"close":773.959,"volume":0.34200000762939453},{"timestamp":1742377560000,"open":773.737,"high":774.515,"low":773.737,"close":774.348,"volume":0.8190000057220459},{"timestamp":1742377620000,"open":774.093,"high":774.599,"low":773.937,"close":773.937,"volume":0.9539999961853027},{"timestamp":1742377680000,"open":774.093,"high":774.199,"low":773.893,"close":773.959,"volume":0.4230000078678131},{"timestamp":1742377740000,"open":774.093,"high":774.599,"low":773.915,"close":773.926,"volume":0.746999979019165},{"timestamp":1742377800000,"open":774.137,"high":774.159,"low":773.715,"close":773.715,"volume":0.5669999718666077},{"timestamp":1742377860000,"open":773.915,"high":774.199,"low":773.693,"close":774.199,"volume":0.3959999978542328},{"timestamp":1742377920000,"open":774.126,"high":774.915,"low":774.126,"close":774.537,"volume":0.45899999141693115},{"timestamp":1742377980000,"open":774.748,"high":774.748,"low":773.693,"close":773.999,"volume":0.7379999756813049},{"timestamp":1742378040000,"open":773.726,"high":774.337,"low":773.693,"close":773.915,"volume":0.4950000047683716},{"timestamp":1742378100000,"open":774.199,"high":774.399,"low":773.893,"close":774.126,"volume":1.0709999799728394},{"timestamp":1742378160000,"open":774.304,"high":774.399,"low":773.893,"close":773.893,"volume":0.4230000078678131},{"timestamp":1742378220000,"open":774.148,"high":775.548,"low":774.115,"close":775.399,"volume":0.593999981880188},{"timestamp":1742378280000,"open":775.104,"high":775.359,"low":775.093,"close":775.115,"volume":0.1979999989271164},{"timestamp":1742378340000,"open":775.359,"high":775.599,"low":775.093,"close":775.326,"volume":0.3059999942779541},{"timestamp":1742378400000,"open":775.137,"high":775.337,"low":773.904,"close":773.959,"volume":0.3240000009536743},{"timestamp":1742378460000,"open":774.148,"high":774.159,"low":771.493,"close":771.493,"volume":0.9269999861717224},{"timestamp":1742378520000,"open":771.704,"high":771.759,"low":770.293,"close":770.537,"volume":0.746999979019165},{"timestamp":1742378580000,"open":770.293,"high":770.559,"low":769.293,"close":769.337,"volume":0.7919999957084656},{"timestamp":1742378640000,"open":769.515,"high":769.959,"low":767.493,"close":768.559,"volume":0.8999999761581421},{"timestamp":1742378700000,"open":768.359,"high":769.799,"low":768.093,"close":769.537,"volume":0.6660000085830688},{"timestamp":1742378760000,"open":769.304,"high":770.548,"low":769.293,"close":770.293,"volume":0.6480000019073486},{"timestamp":1742378820000,"open":770.559,"high":771.759,"low":770.493,"close":771.399,"volume":1.4129999876022339},{"timestamp":1742378880000,"open":771.526,"high":771.799,"low":770.293,"close":770.559,"volume":0.6029999852180481},{"timestamp":1742378940000,"open":770.399,"high":771.599,"low":770.315,"close":771.115,"volume":0.7379999756813049},{"timestamp":1742379000000,"open":770.926,"high":771.199,"low":770.737,"close":770.915,"volume":0.35100001096725464},{"timestamp":1742379060000,"open":770.693,"high":770.904,"low":769.904,"close":770.199,"volume":0.4950000047683716},{"timestamp":1742379120000,"open":769.999,"high":770.799,"low":769.893,"close":770.148,"volume":0.6930000185966492},{"timestamp":1742379180000,"open":769.904,"high":771.137,"low":769.904,"close":770.693,"volume":0.8550000190734863},{"timestamp":1742379240000,"open":770.599,"high":770.799,"low":770.493,"close":770.504,"volume":0.7739999890327454},{"timestamp":1742379300000,"open":770.759,"high":770.904,"low":770.504,"close":770.726,"volume":0.16200000047683716},{"timestamp":1742379360000,"open":770.704,"high":771.526,"low":770.493,"close":771.399,"volume":0.7739999890327454},{"timestamp":1742379420000,"open":771.493,"high":771.493,"low":769.926,"close":769.926,"volume":0.6119999885559082},{"timestamp":1742379480000,"open":770.115,"high":770.599,"low":769.948,"close":770.559,"volume":0.593999981880188},{"timestamp":1742379540000,"open":770.537,"high":770.959,"low":770.315,"close":770.504,"volume":0.6029999852180481},{"timestamp":1742379600000,"open":770.715,"high":771.348,"low":770.526,"close":771.293,"volume":0.675000011920929},{"timestamp":1742379660000,"open":771.159,"high":771.359,"low":770.693,"close":770.737,"volume":0.7379999756813049},{"timestamp":1742379720000,"open":770.999,"high":771.159,"low":770.693,"close":770.893,"volume":0.9179999828338623},{"timestamp":1742379780000,"open":770.915,"high":771.199,"low":770.693,"close":770.959,"volume":0.531000018119812},{"timestamp":1742379840000,"open":770.704,"high":770.999,"low":770.515,"close":770.937,"volume":0.45899999141693115},{"timestamp":1742379900000,"open":770.693,"high":772.148,"low":770.693,"close":771.904,"volume":0.7559999823570251},{"timestamp":1742379960000,"open":771.759,"high":772.115,"low":771.293,"close":771.759,"volume":0.6840000152587891},{"timestamp":1742380020000,"open":771.748,"high":771.759,"low":771.304,"close":771.493,"volume":0.45899999141693115},{"timestamp":1742380080000,"open":771.315,"high":771.926,"low":771.293,"close":771.715,"volume":0.45899999141693115},{"timestamp":1742380140000,"open":771.904,"high":771.999,"low":771.693,"close":771.799,"volume":0.5040000081062317},{"timestamp":1742380200000,"open":771.915,"high":771.915,"low":771.093,"close":771.493,"volume":0.8009999990463257},{"timestamp":1742380260000,"open":771.526,"high":772.359,"low":771.526,"close":772.148,"volume":0.44999998807907104},{"timestamp":1742380320000,"open":772.359,"high":772.959,"low":771.915,"close":772.326,"volume":1.1699999570846558},{"timestamp":1742380380000,"open":772.115,"high":772.399,"low":771.904,"close":772.126,"volume":0.5669999718666077},{"timestamp":1742380440000,"open":772.359,"high":772.399,"low":771.915,"close":772.104,"volume":0.5040000081062317},{"timestamp":1742380500000,"open":771.959,"high":772.599,"low":771.893,"close":772.599,"volume":0.46799999475479126},{"timestamp":1742380560000,"open":772.399,"high":772.559,"low":771.937,"close":772.537,"volume":0.8190000057220459},{"timestamp":1742380620000,"open":772.337,"high":772.526,"low":771.893,"close":772.504,"volume":0.4860000014305115},{"timestamp":1742380680000,"open":772.337,"high":772.548,"low":771.893,"close":771.915,"volume":0.675000011920929},{"timestamp":1742380740000,"open":772.137,"high":772.199,"low":771.893,"close":772.148,"volume":0.4860000014305115},{"timestamp":1742380800000,"open":771.948,"high":772.199,"low":771.893,"close":772.159,"volume":0.14399999380111694},{"timestamp":1742380860000,"open":771.937,"high":772.148,"low":771.893,"close":772.093,"volume":0.2879999876022339},{"timestamp":1742380920000,"open":771.893,"high":772.399,"low":771.693,"close":771.726,"volume":0.675000011920929},{"timestamp":1742380980000,"open":771.915,"high":772.399,"low":771.693,"close":771.904,"volume":0.8009999990463257},{"timestamp":1742381040000,"open":772.104,"high":772.337,"low":771.893,"close":772.137,"volume":0.531000018119812},{"timestamp":1742381100000,"open":772.348,"high":772.548,"low":772.104,"close":772.126,"volume":0.6029999852180481},{"timestamp":1742381160000,"open":772.293,"high":772.399,"low":772.093,"close":772.337,"volume":0.3330000042915344},{"timestamp":1742381220000,"open":772.115,"high":772.799,"low":772.093,"close":772.515,"volume":0.6480000019073486},{"timestamp":1742381280000,"open":772.326,"high":772.504,"low":772.115,"close":772.137,"volume":0.2070000022649765},{"timestamp":1742381340000,"open":772.359,"high":772.359,"low":771.893,"close":771.893,"volume":0.3959999978542328},{"timestamp":1742381400000,"open":772.199,"high":772.199,"low":771.693,"close":771.959,"volume":0.36000001430511475},{"timestamp":1742381460000,"open":771.937,"high":772.148,"low":771.737,"close":771.915,"volume":0.531000018119812},{"timestamp":1742381520000,"open":772.199,"high":772.199,"low":771.693,"close":771.693,"volume":0.34200000762939453},{"timestamp":1742381580000,"open":771.915,"high":771.915,"low":771.304,"close":771.599,"volume":0.34200000762939453},{"timestamp":1742381640000,"open":771.337,"high":771.537,"low":771.093,"close":771.159,"volume":0.4230000078678131},{"timestamp":1742381700000,"open":771.293,"high":771.293,"low":770.693,"close":770.904,"volume":0.5490000247955322},{"timestamp":1742381760000,"open":770.715,"high":771.199,"low":770.704,"close":770.926,"volume":0.4320000112056732},{"timestamp":1742381820000,"open":771.093,"high":771.399,"low":771.093,"close":771.337,"volume":0.2879999876022339},{"timestamp":1742381880000,"open":771.126,"high":771.399,"low":770.904,"close":771.199,"volume":0.5849999785423279},{"timestamp":1742381940000,"open":770.915,"high":771.599,"low":770.893,"close":771.126,"volume":0.531000018119812},{"timestamp":1742382000000,"open":771.326,"high":771.359,"low":770.904,"close":771.115,"volume":0.6209999918937683},{"timestamp":1742382060000,"open":770.915,"high":771.159,"low":770.515,"close":770.799,"volume":0.414000004529953},{"timestamp":1742382120000,"open":770.799,"high":770.999,"low":770.526,"close":770.926,"volume":0.5040000081062317},{"timestamp":1742382180000,"open":770.726,"high":770.999,"low":770.493,"close":770.704,"volume":0.3240000009536743},{"timestamp":1742382240000,"open":770.748,"high":771.159,"low":770.526,"close":770.959,"volume":0.45899999141693115},{"timestamp":1742382300000,"open":770.726,"high":770.937,"low":770.493,"close":770.537,"volume":0.6480000019073486},{"timestamp":1742382360000,"open":770.515,"high":770.999,"low":770.493,"close":770.759,"volume":0.5130000114440918},{"timestamp":1742382420000,"open":770.748,"high":771.199,"low":770.693,"close":770.748,"volume":0.7649999856948853},{"timestamp":1742382480000,"open":770.999,"high":770.999,"low":770.548,"close":770.693,"volume":0.5849999785423279},{"timestamp":1742382540000,"open":770.515,"high":770.748,"low":770.515,"close":770.548,"volume":0.09000000357627869},{"timestamp":1742382600000,"open":770.799,"high":771.399,"low":770.548,"close":771.137,"volume":0.531000018119812},{"timestamp":1742382660000,"open":771.348,"high":771.799,"low":771.115,"close":771.526,"volume":0.5759999752044678},{"timestamp":1742382720000,"open":771.293,"high":771.599,"low":771.293,"close":771.399,"volume":0.414000004529953},{"timestamp":1742382780000,"open":771.526,"high":771.926,"low":771.304,"close":771.904,"volume":0.44999998807907104},{"timestamp":1742382840000,"open":771.737,"high":771.999,"low":771.504,"close":771.504,"volume":0.2160000056028366},{"timestamp":1742382900000,"open":771.704,"high":771.799,"low":771.304,"close":771.337,"volume":0.5400000214576721},{"timestamp":1742382960000,"open":771.504,"high":771.999,"low":771.315,"close":771.737,"volume":0.6480000019073486},{"timestamp":1742383020000,"open":771.504,"high":772.148,"low":771.504,"close":771.999,"volume":0.414000004529953},{"timestamp":1742383080000,"open":771.926,"high":771.937,"low":771.293,"close":771.348,"volume":0.3869999945163727},{"timestamp":1742383140000,"open":771.548,"high":771.559,"low":771.293,"close":771.304,"volume":0.296999990940094},{"timestamp":1742383200000,"open":771.504,"high":771.537,"low":770.715,"close":771.126,"volume":0.7200000286102295},{"timestamp":1742383260000,"open":770.926,"high":770.999,"low":770.493,"close":770.715,"volume":0.44999998807907104},{"timestamp":1742383320000,"open":770.548,"high":770.799,"low":770.548,"close":770.559,"volume":0.16200000047683716},{"timestamp":1742383380000,"open":770.748,"high":770.748,"low":769.937,"close":769.999,"volume":0.6570000052452087},{"timestamp":1742383440000,"open":770.293,"high":770.759,"low":770.104,"close":770.599,"volume":0.4950000047683716},{"timestamp":1742383500000,"open":770.548,"high":770.759,"low":770.293,"close":770.759,"volume":0.414000004529953},{"timestamp":1742383560000,"open":770.399,"high":770.799,"low":770.293,"close":770.548,"volume":0.8100000023841858},{"timestamp":1742383620000,"open":770.504,"high":770.799,"low":770.104,"close":770.348,"volume":0.6480000019073486},{"timestamp":1742383680000,"open":770.159,"high":770.359,"low":770.093,"close":770.104,"volume":0.25200000405311584},{"timestamp":1742383740000,"open":770.359,"high":770.493,"low":770.115,"close":770.493,"volume":0.1080000028014183},{"timestamp":1742383800000,"open":770.315,"high":770.548,"low":770.199,"close":770.199,"volume":0.05400000140070915},{"timestamp":1742383860000,"open":770.326,"high":770.359,"low":770.093,"close":770.304,"volume":0.16200000047683716},{"timestamp":1742383920000,"open":770.093,"high":770.399,"low":770.093,"close":770.199,"volume":0.36000001430511475},{"timestamp":1742383980000,"open":770.293,"high":770.348,"low":769.926,"close":769.937,"volume":0.27900001406669617},{"timestamp":1742384040000,"open":770.148,"high":770.199,"low":769.893,"close":769.937,"volume":0.25200000405311584},{"timestamp":1742384100000,"open":770.093,"high":770.199,"low":769.504,"close":769.599,"volume":0.5849999785423279},{"timestamp":1742384160000,"open":769.799,"high":770.148,"low":769.537,"close":769.915,"volume":0.34200000762939453},{"timestamp":1742384220000,"open":770.159,"high":770.199,"low":769.893,"close":770.137,"volume":0.296999990940094},{"timestamp":1742384280000,"open":769.999,"high":770.599,"low":769.915,"close":770.293,"volume":0.4050000011920929},{"timestamp":1742384340000,"open":770.093,"high":770.599,"low":770.093,"close":770.326,"volume":0.45899999141693115},{"timestamp":1742384400000,"open":770.493,"high":770.799,"low":770.159,"close":770.348,"volume":0.36000001430511475},{"timestamp":1742384460000,"open":770.148,"high":770.599,"low":770.104,"close":770.493,"volume":0.34200000762939453},{"timestamp":1742384520000,"open":770.326,"high":770.948,"low":770.326,"close":770.937,"volume":0.18000000715255737},{"timestamp":1742384580000,"open":770.693,"high":770.926,"low":770.493,"close":770.799,"volume":0.4410000145435333},{"timestamp":1742384640000,"open":770.526,"high":770.799,"low":770.504,"close":770.715,"volume":0.2879999876022339},{"timestamp":1742384700000,"open":770.493,"high":771.199,"low":770.126,"close":771.199,"volume":0.593999981880188},{"timestamp":1742384760000,"open":770.915,"high":771.159,"low":770.693,"close":770.693,"volume":0.531000018119812},{"timestamp":1742384820000,"open":770.948,"high":770.948,"low":770.493,"close":770.704,"volume":0.3059999942779541},{"timestamp":1742384880000,"open":770.599,"high":770.759,"low":770.515,"close":770.726,"volume":0.12600000202655792},{"timestamp":1742384940000,"open":770.515,"high":770.799,"low":770.093,"close":770.199,"volume":0.34200000762939453},{"timestamp":1742385000000,"open":770.326,"high":770.599,"low":770.104,"close":770.337,"volume":0.675000011920929},{"timestamp":1742385060000,"open":770.104,"high":770.559,"low":770.093,"close":770.159,"volume":0.8999999761581421},{"timestamp":1742385120000,"open":770.337,"high":770.399,"low":770.093,"close":770.359,"volume":0.3330000042915344},{"timestamp":1742385180000,"open":770.093,"high":770.399,"low":769.693,"close":769.759,"volume":0.44999998807907104},{"timestamp":1742385240000,"open":769.904,"high":770.159,"low":769.904,"close":770.159,"volume":0.3959999978542328},{"timestamp":1742385300000,"open":769.915,"high":770.148,"low":769.726,"close":769.726,"volume":0.2160000056028366},{"timestamp":1742385360000,"open":769.999,"high":770.159,"low":769.548,"close":769.748,"volume":1.062000036239624},{"timestamp":1742385420000,"open":769.937,"high":770.937,"low":769.715,"close":770.504,"volume":1.034999966621399},{"timestamp":1742385480000,"open":770.304,"high":770.599,"low":769.893,"close":770.148,"volume":0.8550000190734863},{"timestamp":1742385540000,"open":770.399,"high":770.399,"low":770.093,"close":770.337,"volume":0.3869999945163727},{"timestamp":1742385600000,"open":770.093,"high":770.726,"low":770.093,"close":770.315,"volume":0.890999972820282},{"timestamp":1742385660000,"open":770.537,"high":770.948,"low":770.304,"close":770.493,"volume":0.6299999952316284},{"timestamp":1742385720000,"open":770.504,"high":770.737,"low":769.893,"close":770.399,"volume":0.8460000157356262},{"timestamp":1742385780000,"open":770.148,"high":770.359,"low":770.093,"close":770.326,"volume":0.23399999737739563},{"timestamp":1742385840000,"open":770.159,"high":770.359,"low":770.093,"close":770.148,"volume":0.34200000762939453},{"timestamp":1742385900000,"open":770.137,"high":770.599,"low":770.093,"close":770.315,"volume":0.675000011920929},{"timestamp":1742385960000,"open":770.148,"high":770.559,"low":770.093,"close":770.304,"volume":0.4230000078678131},{"timestamp":1742386020000,"open":770.148,"high":770.348,"low":768.599,"close":769.293,"volume":0.8190000057220459},{"timestamp":1742386080000,"open":769.504,"high":769.799,"low":769.137,"close":769.137,"volume":0.3240000009536743},{"timestamp":1742386140000,"open":769.348,"high":769.959,"low":769.137,"close":769.759,"volume":0.4860000014305115},{"timestamp":1742386200000,"open":769.893,"high":770.199,"low":769.493,"close":769.693,"volume":0.7379999756813049},{"timestamp":1742386260000,"open":769.515,"high":769.999,"low":769.493,"close":769.759,"volume":0.4410000145435333},{"timestamp":1742386320000,"open":769.893,"high":770.199,"low":769.693,"close":770.159,"volume":0.46799999475479126},{"timestamp":1742386380000,"open":770.348,"high":770.348,"low":769.893,"close":770.137,"volume":0.5400000214576721},{"timestamp":1742386440000,"open":769.937,"high":770.399,"low":769.915,"close":770.359,"volume":0.4860000014305115},{"timestamp":1742386500000,"open":770.126,"high":770.399,"low":769.926,"close":770.137,"volume":0.6209999918937683},{"timestamp":1742386560000,"open":769.893,"high":770.904,"low":769.504,"close":770.693,"volume":0.6209999918937683},{"timestamp":1742386620000,"open":770.999,"high":771.399,"low":770.726,"close":771.137,"volume":0.5759999752044678},{"timestamp":1742386680000,"open":771.337,"high":771.359,"low":770.704,"close":770.999,"volume":0.46799999475479126},{"timestamp":1742386740000,"open":770.737,"high":770.948,"low":770.293,"close":770.326,"volume":0.3149999976158142},{"timestamp":1742386800000,"open":770.493,"high":770.999,"low":770.315,"close":770.548,"volume":1.3049999475479126},{"timestamp":1742386860000,"open":770.599,"high":770.999,"low":770.493,"close":770.715,"volume":0.46799999475479126},{"timestamp":1742386920000,"open":770.937,"high":770.999,"low":770.504,"close":770.926,"volume":0.5040000081062317},{"timestamp":1742386980000,"open":770.737,"high":770.999,"low":770.693,"close":770.948,"volume":0.5669999718666077},{"timestamp":1742387040000,"open":770.715,"high":770.959,"low":770.704,"close":770.704,"volume":0.27900001406669617},{"timestamp":1742387100000,"open":770.948,"high":771.715,"low":770.715,"close":771.548,"volume":0.5669999718666077},{"timestamp":1742387160000,"open":771.293,"high":771.559,"low":771.093,"close":771.359,"volume":0.6930000185966492},{"timestamp":1742387220000,"open":771.559,"high":771.599,"low":771.093,"close":771.559,"volume":0.5759999752044678},{"timestamp":1742387280000,"open":771.315,"high":771.599,"low":771.104,"close":771.348,"volume":0.5759999752044678},{"timestamp":1742387340000,"open":771.599,"high":771.715,"low":771.315,"close":771.693,"volume":0.27900001406669617},{"timestamp":1742387400000,"open":771.526,"high":772.199,"low":771.526,"close":771.937,"volume":0.6840000152587891},{"timestamp":1742387460000,"open":772.093,"high":772.359,"low":771.693,"close":771.904,"volume":0.5130000114440918},{"timestamp":1742387520000,"open":771.904,"high":772.199,"low":771.726,"close":772.104,"volume":0.531000018119812},{"timestamp":1742387580000,"open":771.959,"high":772.748,"low":771.893,"close":772.548,"volume":0.5400000214576721},{"timestamp":1742387640000,"open":772.337,"high":772.748,"low":772.115,"close":772.115,"volume":0.3779999911785126},{"timestamp":1742387700000,"open":772.315,"high":772.348,"low":772.093,"close":772.304,"volume":0.36899998784065247},{"timestamp":1742387760000,"open":772.137,"high":772.348,"low":771.704,"close":771.915,"volume":0.5040000081062317},{"timestamp":1742387820000,"open":771.726,"high":771.959,"low":771.537,"close":771.759,"volume":0.296999990940094},{"timestamp":1742387880000,"open":771.537,"high":771.799,"low":771.293,"close":771.537,"volume":0.3869999945163727},{"timestamp":1742387940000,"open":771.359,"high":771.999,"low":771.293,"close":771.704,"volume":0.6660000085830688},{"timestamp":1742388000000,"open":771.759,"high":771.999,"low":771.504,"close":771.948,"volume":0.3330000042915344},{"timestamp":1742388060000,"open":771.759,"high":771.959,"low":771.515,"close":771.926,"volume":0.6119999885559082},{"timestamp":1742388120000,"open":771.926,"high":772.159,"low":771.526,"close":771.526,"volume":0.4950000047683716},{"timestamp":1742388180000,"open":771.737,"high":771.999,"low":771.504,"close":771.999,"volume":0.5849999785423279},{"timestamp":1742388240000,"open":771.726,"high":771.948,"low":771.515,"close":771.526,"volume":0.26100000739097595},{"timestamp":1742388300000,"open":771.715,"high":771.759,"low":770.893,"close":770.999,"volume":0.5759999752044678},{"timestamp":1742388360000,"open":771.126,"high":771.748,"low":770.904,"close":771.715,"volume":0.3959999978542328},{"timestamp":1742388420000,"open":771.548,"high":771.999,"low":771.548,"close":771.926,"volume":0.3779999911785126},{"timestamp":1742388480000,"open":771.759,"high":771.999,"low":771.326,"close":771.548,"volume":0.3240000009536743},{"timestamp":1742388540000,"open":771.293,"high":771.599,"low":770.893,"close":771.115,"volume":0.4050000011920929},{"timestamp":1742388600000,"open":770.999,"high":771.199,"low":770.693,"close":770.799,"volume":0.46799999475479126},{"timestamp":1742388660000,"open":770.759,"high":771.726,"low":770.715,"close":771.693,"volume":0.6209999918937683},{"timestamp":1742388720000,"open":771.559,"high":771.799,"low":771.293,"close":771.726,"volume":0.675000011920929},{"timestamp":1742388780000,"open":771.515,"high":771.959,"low":771.515,"close":771.548,"volume":0.34200000762939453},{"timestamp":1742388840000,"open":771.493,"high":771.799,"low":771.493,"close":771.548,"volume":0.3240000009536743},{"timestamp":1742388900000,"open":771.693,"high":771.799,"low":771.104,"close":771.326,"volume":0.6930000185966492},{"timestamp":1742388960000,"open":771.126,"high":771.337,"low":770.893,"close":771.126,"volume":0.5040000081062317},{"timestamp":1742389020000,"open":771.293,"high":771.293,"low":770.315,"close":770.493,"volume":0.5580000281333923},{"timestamp":1742389080000,"open":770.759,"high":770.937,"low":770.337,"close":770.715,"volume":0.7829999923706055},{"timestamp":1742389140000,"open":770.915,"high":770.999,"low":770.399,"close":770.399,"volume":0.3059999942779541},{"timestamp":1742389200000,"open":770.337,"high":770.759,"low":770.293,"close":770.504,"volume":0.6660000085830688},{"timestamp":1742389260000,"open":770.293,"high":770.599,"low":770.104,"close":770.337,"volume":0.35100001096725464},{"timestamp":1742389320000,"open":770.137,"high":770.548,"low":770.093,"close":770.359,"volume":0.45899999141693115},{"timestamp":1742389380000,"open":770.104,"high":770.399,"low":769.693,"close":769.893,"volume":0.1979999989271164},{"timestamp":1742389440000,"open":769.693,"high":769.999,"low":769.693,"close":769.999,"volume":0.18000000715255737},{"timestamp":1742389500000,"open":769.759,"high":769.999,"low":769.693,"close":769.693,"volume":0.4410000145435333},{"timestamp":1742389560000,"open":769.748,"high":769.926,"low":769.704,"close":769.893,"volume":0.27000001072883606},{"timestamp":1742389620000,"open":769.799,"high":770.159,"low":769.726,"close":769.926,"volume":0.4410000145435333},{"timestamp":1742389680000,"open":769.759,"high":770.148,"low":769.704,"close":769.904,"volume":0.531000018119812},{"timestamp":1742389740000,"open":769.748,"high":769.999,"low":769.548,"close":769.893,"volume":0.2160000056028366},{"timestamp":1742389800000,"open":769.726,"high":769.937,"low":769.726,"close":769.748,"volume":0.09000000357627869},{"timestamp":1742389860000,"open":769.937,"high":770.199,"low":769.493,"close":769.759,"volume":0.45899999141693115},{"timestamp":1742389920000,"open":769.904,"high":770.293,"low":769.704,"close":770.093,"volume":0.6029999852180481},{"timestamp":1742389980000,"open":770.326,"high":770.799,"low":770.104,"close":770.326,"volume":0.414000004529953},{"timestamp":1742390040000,"open":770.326,"high":770.537,"low":770.159,"close":770.493,"volume":0.5580000281333923},{"timestamp":1742390100000,"open":770.293,"high":770.799,"low":769.937,"close":770.126,"volume":0.47699999809265137},{"timestamp":1742390160000,"open":769.926,"high":770.199,"low":769.904,"close":769.926,"volume":0.34200000762939453},{"timestamp":1742390220000,"open":770.093,"high":770.399,"low":769.893,"close":770.115,"volume":0.4320000112056732},{"timestamp":1742390280000,"open":770.337,"high":770.348,"low":769.926,"close":770.199,"volume":0.34200000762939453},{"timestamp":1742390340000,"open":769.915,"high":770.559,"low":769.904,"close":770.293,"volume":0.531000018119812},{"timestamp":1742390400000,"open":770.137,"high":770.559,"low":770.093,"close":770.093,"volume":0.414000004529953},{"timestamp":1742390460000,"open":770.293,"high":770.548,"low":770.093,"close":770.126,"volume":0.3059999942779541},{"timestamp":1742390520000,"open":770.359,"high":770.715,"low":769.893,"close":770.693,"volume":0.6660000085830688},{"timestamp":1742390580000,"open":770.504,"high":770.759,"low":770.293,"close":770.493,"volume":0.5400000214576721},{"timestamp":1742390640000,"open":770.348,"high":770.799,"low":770.304,"close":770.399,"volume":0.5220000147819519},{"timestamp":1742390700000,"open":770.326,"high":770.759,"low":770.293,"close":770.515,"volume":0.6570000052452087},{"timestamp":1742390760000,"open":770.315,"high":770.599,"low":770.293,"close":770.326,"volume":0.2879999876022339},{"timestamp":1742390820000,"open":770.599,"high":771.199,"low":770.304,"close":770.893,"volume":0.4950000047683716},{"timestamp":1742390880000,"open":770.693,"high":771.137,"low":770.493,"close":770.493,"volume":0.34200000762939453},{"timestamp":1742390940000,"open":770.799,"high":770.799,"low":770.093,"close":770.093,"volume":0.6660000085830688},{"timestamp":1742391000000,"open":770.304,"high":770.326,"low":769.493,"close":769.926,"volume":1.4490000009536743},{"timestamp":1742391060000,"open":769.999,"high":770.199,"low":768.948,"close":768.948,"volume":0.890999972820282},{"timestamp":1742391120000,"open":768.915,"high":769.493,"low":768.548,"close":769.359,"volume":1.1069999933242798},{"timestamp":1742391180000,"open":769.137,"high":769.348,"low":768.293,"close":768.493,"volume":1.0440000295639038},{"timestamp":1742391240000,"open":768.293,"high":768.599,"low":768.093,"close":768.315,"volume":1.0889999866485596},{"timestamp":1742391300000,"open":768.159,"high":768.315,"low":766.526,"close":767.337,"volume":1.3949999809265137},{"timestamp":1742391360000,"open":767.599,"high":767.599,"low":766.126,"close":766.704,"volume":1.6019999980926514},{"timestamp":1742391420000,"open":766.893,"high":767.399,"low":766.693,"close":767.315,"volume":0.9629999995231628},{"timestamp":1742391480000,"open":767.148,"high":767.999,"low":767.093,"close":767.799,"volume":0.8460000157356262},{"timestamp":1742391540000,"open":767.515,"high":767.999,"low":767.104,"close":767.348,"volume":0.6209999918937683},{"timestamp":1742391600000,"open":767.148,"high":768.326,"low":767.104,"close":767.915,"volume":0.8640000224113464},{"timestamp":1742391660000,"open":767.904,"high":768.693,"low":767.893,"close":768.599,"volume":0.8550000190734863},{"timestamp":1742391720000,"open":768.337,"high":768.926,"low":768.293,"close":768.759,"volume":0.4410000145435333},{"timestamp":1742391780000,"open":768.904,"high":769.159,"low":768.493,"close":768.537,"volume":0.5400000214576721},{"timestamp":1742391840000,"open":768.526,"high":768.748,"low":768.326,"close":768.326,"volume":0.3240000009536743},{"timestamp":1742391900000,"open":768.493,"high":768.559,"low":768.093,"close":768.148,"volume":0.7379999756813049},{"timestamp":1742391960000,"open":768.304,"high":768.759,"low":768.137,"close":768.526,"volume":0.9269999861717224},{"timestamp":1742392020000,"open":768.693,"high":768.999,"low":768.515,"close":768.704,"volume":0.4860000014305115},{"timestamp":1742392080000,"open":768.948,"high":769.159,"low":768.693,"close":768.999,"volume":0.6299999952316284},{"timestamp":1742392140000,"open":768.748,"high":769.399,"low":768.693,"close":769.315,"volume":0.6660000085830688},{"timestamp":1742392200000,"open":769.148,"high":769.359,"low":768.504,"close":768.715,"volume":0.8999999761581421},{"timestamp":1742392260000,"open":768.493,"high":769.126,"low":768.493,"close":768.915,"volume":1.0260000228881836},{"timestamp":1742392320000,"open":769.104,"high":769.199,"low":768.493,"close":768.548,"volume":0.972000002861023},{"timestamp":1742392380000,"open":768.715,"high":769.104,"low":768.526,"close":769.104,"volume":0.5849999785423279},{"timestamp":1742392440000,"open":768.959,"high":769.599,"low":768.893,"close":769.359,"volume":0.46799999475479126},{"timestamp":1742392500000,"open":769.599,"high":769.759,"low":769.104,"close":769.526,"volume":0.5130000114440918},{"timestamp":1742392560000,"open":769.315,"high":769.799,"low":769.293,"close":769.493,"volume":0.8460000157356262},{"timestamp":1742392620000,"open":769.548,"high":769.959,"low":769.293,"close":769.693,"volume":1.062000036239624},{"timestamp":1742392680000,"open":769.959,"high":770.199,"low":769.693,"close":769.893,"volume":0.7110000252723694},{"timestamp":1742392740000,"open":770.148,"high":770.199,"low":769.704,"close":769.748,"volume":0.9359999895095825},{"timestamp":1742392800000,"open":769.737,"high":770.399,"low":769.693,"close":769.999,"volume":0.9449999928474426},{"timestamp":1742392860000,"open":770.115,"high":770.959,"low":770.093,"close":770.704,"volume":1.125},{"timestamp":1742392920000,"open":770.959,"high":771.599,"low":770.693,"close":771.359,"volume":0.7919999957084656},{"timestamp":1742392980000,"open":771.493,"high":771.599,"low":771.293,"close":771.359,"volume":0.8190000057220459},{"timestamp":1742393040000,"open":771.359,"high":771.599,"low":771.304,"close":771.337,"volume":0.47699999809265137},{"timestamp":1742393100000,"open":771.526,"high":772.199,"low":771.293,"close":772.199,"volume":0.5220000147819519},{"timestamp":1742393160000,"open":771.999,"high":772.599,"low":771.693,"close":772.304,"volume":0.7829999923706055},{"timestamp":1742393220000,"open":772.526,"high":772.799,"low":772.104,"close":772.493,"volume":0.8550000190734863},{"timestamp":1742393280000,"open":772.326,"high":772.599,"low":772.093,"close":772.199,"volume":0.675000011920929},{"timestamp":1742393340000,"open":772.293,"high":772.599,"low":772.093,"close":772.504,"volume":0.7829999923706055},{"timestamp":1742393400000,"open":772.399,"high":772.559,"low":772.093,"close":772.115,"volume":0.531000018119812},{"timestamp":1742393460000,"open":772.359,"high":772.399,"low":771.893,"close":771.915,"volume":0.7559999823570251},{"timestamp":1742393520000,"open":771.948,"high":772.559,"low":771.948,"close":772.493,"volume":0.9810000061988831},{"timestamp":1742393580000,"open":772.399,"high":772.599,"low":772.093,"close":772.093,"volume":0.828000009059906},{"timestamp":1742393640000,"open":772.293,"high":772.399,"low":772.104,"close":772.304,"volume":0.46799999475479126},{"timestamp":1742393700000,"open":772.148,"high":772.599,"low":771.904,"close":772.526,"volume":0.5220000147819519},{"timestamp":1742393760000,"open":772.399,"high":772.737,"low":772.093,"close":772.348,"volume":0.6930000185966492},{"timestamp":1742393820000,"open":772.093,"high":772.399,"low":771.537,"close":771.948,"volume":0.828000009059906},{"timestamp":1742393880000,"open":771.748,"high":772.399,"low":771.737,"close":772.137,"volume":0.5580000281333923},{"timestamp":1742393940000,"open":771.904,"high":772.337,"low":771.904,"close":772.115,"volume":0.6209999918937683},{"timestamp":1742394000000,"open":771.926,"high":772.359,"low":771.904,"close":772.093,"volume":0.6930000185966492},{"timestamp":1742394060000,"open":772.337,"high":772.559,"low":771.693,"close":772.304,"volume":0.7379999756813049},{"timestamp":1742394120000,"open":772.199,"high":772.559,"low":772.093,"close":772.159,"volume":0.9269999861717224},{"timestamp":1742394180000,"open":772.537,"high":772.599,"low":772.093,"close":772.315,"volume":0.6930000185966492},{"timestamp":1742394240000,"open":772.493,"high":772.559,"low":772.093,"close":772.159,"volume":0.8640000224113464},{"timestamp":1742394300000,"open":772.326,"high":772.348,"low":771.893,"close":772.199,"volume":0.6299999952316284},{"timestamp":1742394360000,"open":771.959,"high":772.199,"low":771.893,"close":771.915,"volume":0.3149999976158142},{"timestamp":1742394420000,"open":772.159,"high":772.199,"low":771.893,"close":771.904,"volume":0.6930000185966492},{"timestamp":1742394480000,"open":772.126,"high":772.159,"low":771.693,"close":771.737,"volume":0.6029999852180481},{"timestamp":1742394540000,"open":771.915,"high":771.999,"low":771.293,"close":771.304,"volume":0.7200000286102295},{"timestamp":1742394600000,"open":771.504,"high":771.959,"low":771.493,"close":771.759,"volume":0.9179999828338623},{"timestamp":1742394660000,"open":771.999,"high":772.759,"low":771.493,"close":772.693,"volume":1.2239999771118164},{"timestamp":1742394720000,"open":772.493,"high":772.799,"low":772.093,"close":772.359,"volume":0.6930000185966492},{"timestamp":1742394780000,"open":772.493,"high":772.559,"low":772.104,"close":772.326,"volume":0.3959999978542328},{"timestamp":1742394840000,"open":772.115,"high":772.559,"low":771.893,"close":772.093,"volume":0.7739999890327454},{"timestamp":1742394900000,"open":771.893,"high":772.337,"low":771.893,"close":771.948,"volume":0.675000011920929},{"timestamp":1742394960000,"open":772.104,"high":772.759,"low":771.893,"close":772.759,"volume":0.46799999475479126},{"timestamp":1742395020000,"open":772.599,"high":772.759,"low":772.293,"close":772.504,"volume":0.8999999761581421},{"timestamp":1742395080000,"open":772.704,"high":773.737,"low":772.493,"close":773.148,"volume":0.7200000286102295},{"timestamp":1742395140000,"open":773.304,"high":773.399,"low":772.948,"close":772.959,"volume":0.6119999885559082},{"timestamp":1742395200000,"open":773.137,"high":773.199,"low":772.715,"close":772.799,"volume":0.6209999918937683},{"timestamp":1742395260000,"open":772.959,"high":773.199,"low":772.715,"close":772.799,"volume":0.675000011920929},{"timestamp":1742395320000,"open":772.893,"high":772.937,"low":772.493,"close":772.599,"volume":0.7919999957084656},{"timestamp":1742395380000,"open":772.737,"high":773.359,"low":772.515,"close":772.904,"volume":1.0080000162124634},{"timestamp":1742395440000,"open":772.693,"high":772.959,"low":772.493,"close":772.799,"volume":0.6660000085830688},{"timestamp":1742395500000,"open":772.948,"high":773.199,"low":772.693,"close":772.799,"volume":0.9539999961853027},{"timestamp":1742395560000,"open":772.726,"high":773.199,"low":772.693,"close":773.199,"volume":0.7020000219345093},{"timestamp":1742395620000,"open":772.948,"high":773.515,"low":772.893,"close":773.493,"volume":0.972000002861023},{"timestamp":1742395680000,"open":773.399,"high":774.159,"low":773.315,"close":773.748,"volume":0.8820000290870667},{"timestamp":1742395740000,"open":773.904,"high":773.959,"low":773.493,"close":773.759,"volume":0.7020000219345093},{"timestamp":1742395800000,"open":773.559,"high":773.799,"low":773.293,"close":773.537,"volume":0.3149999976158142},{"timestamp":1742395860000,"open":773.515,"high":773.599,"low":773.293,"close":773.315,"volume":0.4410000145435333},{"timestamp":1742395920000,"open":773.548,"high":773.599,"low":773.293,"close":773.515,"volume":0.890999972820282},{"timestamp":1742395980000,"open":773.304,"high":774.599,"low":773.304,"close":774.137,"volume":0.9269999861717224},{"timestamp":1742396040000,"open":773.937,"high":774.399,"low":773.893,"close":774.093,"volume":0.5400000214576721},{"timestamp":1742396100000,"open":773.926,"high":774.599,"low":773.904,"close":774.537,"volume":0.8460000157356262},{"timestamp":1742396160000,"open":774.348,"high":775.599,"low":774.348,"close":775.348,"volume":1.1069999933242798},{"timestamp":1742396220000,"open":775.504,"high":775.559,"low":774.715,"close":774.999,"volume":0.9810000061988831},{"timestamp":1742396280000,"open":774.915,"high":776.137,"low":774.915,"close":775.104,"volume":1.340999960899353},{"timestamp":1742396340000,"open":775.315,"high":775.504,"low":775.093,"close":775.504,"volume":0.8460000157356262},{"timestamp":1742396400000,"open":775.399,"high":775.759,"low":774.704,"close":774.999,"volume":0.9629999995231628},{"timestamp":1742396460000,"open":775.159,"high":775.748,"low":774.715,"close":775.748,"volume":0.9990000128746033},{"timestamp":1742396520000,"open":775.937,"high":776.337,"low":775.515,"close":775.537,"volume":1.0080000162124634},{"timestamp":1742396580000,"open":775.799,"high":776.148,"low":775.359,"close":775.359,"volume":1.1790000200271606},{"timestamp":1742396640000,"open":775.493,"high":776.159,"low":775.293,"close":776.126,"volume":0.531000018119812},{"timestamp":1742396700000,"open":775.959,"high":776.148,"low":775.293,"close":775.399,"volume":1.0800000429153442},{"timestamp":1742396760000,"open":775.548,"high":775.715,"low":775.293,"close":775.537,"volume":0.7379999756813049},{"timestamp":1742396820000,"open":775.399,"high":776.159,"low":775.304,"close":776.104,"volume":0.8999999761581421},{"timestamp":1742396880000,"open":775.948,"high":776.137,"low":775.293,"close":775.515,"volume":0.7559999823570251},{"timestamp":1742396940000,"open":775.759,"high":775.799,"low":775.293,"close":775.359,"volume":0.8009999990463257},{"timestamp":1742397000000,"open":775.515,"high":775.599,"low":775.293,"close":775.548,"volume":0.6119999885559082},{"timestamp":1742397060000,"open":775.315,"high":775.799,"low":775.304,"close":775.559,"volume":0.593999981880188},{"timestamp":1742397120000,"open":775.326,"high":775.559,"low":774.493,"close":774.959,"volume":0.7020000219345093},{"timestamp":1742397180000,"open":774.704,"high":774.999,"low":774.493,"close":774.548,"volume":0.7919999957084656},{"timestamp":1742397240000,"open":774.737,"high":774.799,"low":774.315,"close":774.359,"volume":0.5490000247955322},{"timestamp":1742397300000,"open":774.504,"high":774.599,"low":774.304,"close":774.548,"volume":0.593999981880188},{"timestamp":1742397360000,"open":774.493,"high":774.599,"low":774.304,"close":774.399,"volume":0.4050000011920929},{"timestamp":1742397420000,"open":774.599,"high":775.137,"low":774.515,"close":774.715,"volume":0.8820000290870667},{"timestamp":1742397480000,"open":774.904,"high":774.926,"low":774.315,"close":774.399,"volume":0.5490000247955322},{"timestamp":1742397540000,"open":774.504,"high":774.599,"low":773.726,"close":773.999,"volume":0.6299999952316284},{"timestamp":1742397600000,"open":773.726,"high":773.959,"low":773.493,"close":773.726,"volume":0.6840000152587891},{"timestamp":1742397660000,"open":773.559,"high":774.199,"low":773.559,"close":773.926,"volume":0.6660000085830688},{"timestamp":1742397720000,"open":774.199,"high":774.399,"low":773.504,"close":773.526,"volume":0.828000009059906},{"timestamp":1742397780000,"open":773.726,"high":773.799,"low":773.493,"close":773.737,"volume":0.5130000114440918},{"timestamp":1742397840000,"open":773.726,"high":774.126,"low":773.493,"close":773.493,"volume":0.890999972820282},{"timestamp":1742397900000,"open":773.737,"high":773.999,"low":773.493,"close":773.526,"volume":0.7829999923706055},{"timestamp":1742397960000,"open":773.748,"high":774.359,"low":773.493,"close":774.104,"volume":0.8999999761581421},{"timestamp":1742398020000,"open":774.359,"high":774.599,"low":773.893,"close":774.304,"volume":0.7200000286102295},{"timestamp":1742398080000,"open":774.126,"high":774.599,"low":773.893,"close":774.159,"volume":0.9629999995231628},{"timestamp":1742398140000,"open":773.937,"high":774.599,"low":773.893,"close":774.115,"volume":0.593999981880188},{"timestamp":1742398200000,"open":774.104,"high":774.399,"low":774.093,"close":774.304,"volume":0.828000009059906},{"timestamp":1742398260000,"open":774.159,"high":774.348,"low":773.748,"close":773.915,"volume":0.6570000052452087},{"timestamp":1742398320000,"open":773.693,"high":774.126,"low":773.693,"close":773.759,"volume":0.6660000085830688},{"timestamp":1742398380000,"open":773.893,"high":773.999,"low":773.493,"close":773.737,"volume":0.7020000219345093},{"timestamp":1742398440000,"open":773.904,"high":773.999,"low":773.493,"close":773.599,"volume":0.8999999761581421},{"timestamp":1742398500000,"open":773.726,"high":773.799,"low":773.304,"close":773.526,"volume":0.5400000214576721},{"timestamp":1742398560000,"open":773.293,"high":773.548,"low":773.093,"close":773.293,"volume":0.5040000081062317},{"timestamp":1742398620000,"open":773.159,"high":773.399,"low":773.093,"close":773.348,"volume":0.5220000147819519},{"timestamp":1742398680000,"open":773.126,"high":774.104,"low":773.093,"close":773.999,"volume":1.1790000200271606},{"timestamp":1742398740000,"open":773.737,"high":774.148,"low":773.693,"close":773.948,"volume":0.44999998807907104},{"timestamp":1742398800000,"open":773.715,"high":774.199,"low":773.548,"close":773.799,"volume":0.8100000023841858},{"timestamp":1742398860000,"open":773.515,"high":773.926,"low":773.326,"close":773.915,"volume":0.6930000185966492},{"timestamp":1742398920000,"open":774.115,"high":774.399,"low":773.893,"close":774.359,"volume":0.6029999852180481},{"timestamp":1742398980000,"open":774.159,"high":774.559,"low":774.126,"close":774.337,"volume":0.47699999809265137},{"timestamp":1742399040000,"open":774.526,"high":774.599,"low":774.293,"close":774.559,"volume":0.5759999752044678},{"timestamp":1742399100000,"open":774.304,"high":774.599,"low":774.104,"close":774.148,"volume":0.7649999856948853},{"timestamp":1742399160000,"open":774.315,"high":774.599,"low":774.104,"close":774.399,"volume":0.8640000224113464},{"timestamp":1742399220000,"open":774.126,"high":774.599,"low":774.126,"close":774.148,"volume":0.7739999890327454},{"timestamp":1742399280000,"open":774.359,"high":774.999,"low":774.093,"close":774.748,"volume":0.8999999761581421},{"timestamp":1742399340000,"open":774.537,"high":774.799,"low":774.293,"close":774.748,"volume":0.7559999823570251},{"timestamp":1742399400000,"open":774.493,"high":774.726,"low":774.293,"close":774.559,"volume":0.6570000052452087},{"timestamp":1742399460000,"open":774.348,"high":774.515,"low":774.093,"close":774.199,"volume":0.8730000257492065},{"timestamp":1742399520000,"open":774.359,"high":774.359,"low":773.904,"close":773.948,"volume":0.6119999885559082},{"timestamp":1742399580000,"open":774.199,"high":774.199,"low":773.893,"close":774.126,"volume":0.23399999737739563},{"timestamp":1742399640000,"open":773.915,"high":774.199,"low":773.693,"close":773.715,"volume":0.6119999885559082},{"timestamp":1742399700000,"open":773.999,"high":774.126,"low":773.693,"close":773.904,"volume":0.5669999718666077},{"timestamp":1742399760000,"open":773.959,"high":774.159,"low":773.693,"close":773.926,"volume":0.6299999952316284},{"timestamp":1742399820000,"open":774.126,"high":774.159,"low":773.693,"close":773.726,"volume":0.6840000152587891},{"timestamp":1742399880000,"open":773.926,"high":774.199,"low":773.693,"close":773.904,"volume":0.7559999823570251},{"timestamp":1742399940000,"open":773.726,"high":774.137,"low":773.693,"close":773.799,"volume":0.6389999985694885},{"timestamp":1742400000000,"open":773.904,"high":774.148,"low":773.693,"close":773.999,"volume":0.8370000123977661},{"timestamp":1742400060000,"open":773.759,"high":774.159,"low":773.526,"close":773.715,"volume":0.8190000057220459},{"timestamp":1742400120000,"open":773.915,"high":773.959,"low":773.493,"close":773.926,"volume":0.5759999752044678},{"timestamp":1742400180000,"open":773.693,"high":774.199,"low":773.693,"close":773.893,"volume":0.4320000112056732},{"timestamp":1742400240000,"open":774.148,"high":774.348,"low":773.915,"close":774.115,"volume":0.4860000014305115},{"timestamp":1742400300000,"open":773.959,"high":775.104,"low":773.904,"close":774.926,"volume":0.6299999952316284},{"timestamp":1742400360000,"open":775.137,"high":775.559,"low":774.704,"close":775.326,"volume":0.675000011920929},{"timestamp":1742400420000,"open":775.504,"high":776.126,"low":775.293,"close":775.926,"volume":1.125},{"timestamp":1742400480000,"open":776.093,"high":776.159,"low":775.693,"close":775.959,"volume":0.6660000085830688},{"timestamp":1742400540000,"open":776.137,"high":776.359,"low":775.326,"close":775.504,"volume":0.8640000224113464},{"timestamp":1742400600000,"open":775.399,"high":775.759,"low":775.304,"close":775.326,"volume":0.7289999723434448},{"timestamp":1742400660000,"open":775.548,"high":775.799,"low":775.293,"close":775.748,"volume":0.8100000023841858},{"timestamp":1742400720000,"open":775.599,"high":775.748,"low":775.293,"close":775.493,"volume":0.8550000190734863},{"timestamp":1742400780000,"open":775.293,"high":775.515,"low":774.304,"close":774.326,"volume":0.6840000152587891},{"timestamp":1742400840000,"open":774.526,"high":774.599,"low":773.893,"close":773.937,"volume":0.6840000152587891},{"timestamp":1742400900000,"open":774.148,"high":774.759,"low":773.893,"close":774.693,"volume":0.8730000257492065},{"timestamp":1742400960000,"open":774.548,"high":774.959,"low":774.515,"close":774.704,"volume":0.6209999918937683},{"timestamp":1742401020000,"open":774.926,"high":775.359,"low":774.693,"close":775.359,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":775.104,"high":775.799,"low":775.104,"close":775.199,"volume":0.6660000085830688},{"timestamp":1742401140000,"open":775.348,"high":775.599,"low":775.093,"close":775.293,"volume":0.7739999890327454},{"timestamp":1742401200000,"open":775.115,"high":775.704,"low":775.093,"close":775.704,"volume":0.7289999723434448},{"timestamp":1742401260000,"open":775.548,"high":776.359,"low":775.504,"close":776.304,"volume":1.0709999799728394},{"timestamp":1742401320000,"open":776.148,"high":776.599,"low":776.093,"close":776.315,"volume":0.6389999985694885},{"timestamp":1742401380000,"open":776.526,"high":776.599,"low":775.715,"close":775.959,"volume":0.9900000095367432},{"timestamp":1742401440000,"open":775.693,"high":775.999,"low":775.693,"close":775.799,"volume":0.6389999985694885},{"timestamp":1742401500000,"open":775.959,"high":776.399,"low":775.704,"close":775.893,"volume":1.1610000133514404},{"timestamp":1742401560000,"open":776.148,"high":776.159,"low":775.693,"close":775.704,"volume":0.7559999823570251},{"timestamp":1742401620000,"open":775.904,"high":776.399,"low":775.704,"close":776.148,"volume":0.7919999957084656},{"timestamp":1742401680000,"open":776.126,"high":776.704,"low":776.093,"close":776.359,"volume":0.5490000247955322},{"timestamp":1742401740000,"open":776.104,"high":776.399,"low":775.704,"close":775.704,"volume":0.9449999928474426}]