[{"timestamp":1742391000000,"open":476.827,"high":477.207,"low":476.577,"close":477.057,"volume":68.6978988647461},{"timestamp":1742391060000,"open":477.066,"high":477.306,"low":476.796,"close":476.797,"volume":63.279598236083984},{"timestamp":1742391120000,"open":476.767,"high":477.436,"low":476.727,"close":477.157,"volume":62.32590103149414},{"timestamp":1742391180000,"open":477.167,"high":477.407,"low":476.817,"close":477.107,"volume":61.239601135253906},{"timestamp":1742391240000,"open":477.107,"high":477.107,"low":476.317,"close":476.377,"volume":55.83689880371094},{"timestamp":1742391300000,"open":476.367,"high":476.797,"low":476.346,"close":476.367,"volume":64.11329650878906},{"timestamp":1742391360000,"open":476.387,"high":476.486,"low":475.926,"close":476.256,"volume":69.17579650878906},{"timestamp":1742391420000,"open":476.257,"high":476.287,"low":475.827,"close":476.027,"volume":64.25489807128906},{"timestamp":1742391480000,"open":476.046,"high":476.596,"low":475.956,"close":476.407,"volume":56.92679977416992},{"timestamp":1742391540000,"open":476.407,"high":476.597,"low":476.116,"close":476.246,"volume":53.685001373291016},{"timestamp":1742391600000,"open":476.267,"high":476.646,"low":476.246,"close":476.316,"volume":53.563201904296875},{"timestamp":1742391660000,"open":476.336,"high":476.397,"low":475.746,"close":475.786,"volume":60.76499938964844},{"timestamp":1742391720000,"open":475.796,"high":475.807,"low":475.007,"close":475.156,"volume":56.65409851074219},{"timestamp":1742391780000,"open":475.136,"high":475.257,"low":474.926,"close":475.047,"volume":53.79779815673828},{"timestamp":1742391840000,"open":475.027,"high":475.336,"low":474.837,"close":475.286,"volume":52.48139953613281},{"timestamp":1742391900000,"open":475.297,"high":475.736,"low":475.227,"close":475.546,"volume":51.89400100708008},{"timestamp":1742391960000,"open":475.556,"high":476.836,"low":475.536,"close":476.657,"volume":61.08060073852539},{"timestamp":1742392020000,"open":476.647,"high":476.936,"low":476.377,"close":476.727,"volume":57.8849983215332},{"timestamp":1742392080000,"open":476.716,"high":476.997,"low":476.517,"close":476.526,"volume":45.40589904785156},{"timestamp":1742392140000,"open":476.527,"high":476.707,"low":476.256,"close":476.686,"volume":46.1151008605957},{"timestamp":1742392200000,"open":476.687,"high":476.997,"low":476.547,"close":476.566,"volume":52.12139892578125},{"timestamp":1742392260000,"open":476.576,"high":476.707,"low":476.427,"close":476.687,"volume":45.88050079345703},{"timestamp":1742392320000,"open":476.686,"high":476.916,"low":476.406,"close":476.786,"volume":43.4822998046875},{"timestamp":1742392380000,"open":476.816,"high":477.327,"low":476.816,"close":477.186,"volume":43.58789825439453},{"timestamp":1742392440000,"open":477.196,"high":477.977,"low":477.177,"close":477.806,"volume":45.644100189208984},{"timestamp":1742392500000,"open":477.807,"high":477.936,"low":477.646,"close":477.777,"volume":49.34700012207031},{"timestamp":1742392560000,"open":477.797,"high":478.027,"low":477.796,"close":478.016,"volume":41.66699981689453},{"timestamp":1742392620000,"open":478.027,"high":478.116,"low":477.726,"close":477.887,"volume":43.2234001159668},{"timestamp":1742392680000,"open":477.877,"high":477.957,"low":477.556,"close":477.707,"volume":38.668800354003906},{"timestamp":1742392740000,"open":477.707,"high":477.836,"low":477.516,"close":477.616,"volume":43.105201721191406},{"timestamp":1742392800000,"open":477.596,"high":478.157,"low":477.596,"close":478.006,"volume":48.16680145263672},{"timestamp":1742392860000,"open":478.007,"high":478.376,"low":477.957,"close":478.316,"volume":42.64229965209961},{"timestamp":1742392920000,"open":478.307,"high":478.457,"low":478.107,"close":478.247,"volume":38.66699981689453},{"timestamp":1742392980000,"open":478.236,"high":478.497,"low":478.236,"close":478.377,"volume":38.555999755859375},{"timestamp":1742393040000,"open":478.376,"high":478.706,"low":478.297,"close":478.577,"volume":45.63330078125},{"timestamp":1742393100000,"open":478.587,"high":478.837,"low":478.436,"close":478.707,"volume":44.79240036010742},{"timestamp":1742393160000,"open":478.696,"high":479.006,"low":478.666,"close":479.006,"volume":43.9452018737793},{"timestamp":1742393220000,"open":478.996,"high":479.327,"low":478.996,"close":479.167,"volume":42.39149856567383},{"timestamp":1742393280000,"open":479.166,"high":479.167,"low":478.746,"close":479.006,"volume":51.513301849365234},{"timestamp":1742393340000,"open":478.997,"high":479.476,"low":478.966,"close":479.367,"volume":42.99420166015625},{"timestamp":1742393400000,"open":479.347,"high":479.396,"low":479.126,"close":479.297,"volume":43.197898864746094},{"timestamp":1742393460000,"open":479.307,"high":479.366,"low":478.916,"close":479.256,"volume":39.26789855957031},{"timestamp":1742393520000,"open":479.267,"high":479.337,"low":478.887,"close":478.916,"volume":41.67689895629883},{"timestamp":1742393580000,"open":478.936,"high":479.197,"low":478.797,"close":478.806,"volume":49.471500396728516},{"timestamp":1742393640000,"open":478.787,"high":479.057,"low":478.586,"close":479.046,"volume":44.88690185546875},{"timestamp":1742393700000,"open":479.057,"high":479.107,"low":478.896,"close":479.057,"volume":40.58340072631836},{"timestamp":1742393760000,"open":479.046,"high":479.207,"low":478.667,"close":478.947,"volume":37.19969940185547},{"timestamp":1742393820000,"open":478.947,"high":479.017,"low":478.666,"close":478.757,"volume":37.346099853515625},{"timestamp":1742393880000,"open":478.757,"high":478.956,"low":478.636,"close":478.756,"volume":38.67150115966797},{"timestamp":1742393940000,"open":478.767,"high":479.197,"low":478.656,"close":479.137,"volume":37.47330093383789},{"timestamp":1742394000000,"open":479.137,"high":479.267,"low":478.916,"close":479.187,"volume":35.182498931884766},{"timestamp":1742394060000,"open":479.186,"high":479.227,"low":478.786,"close":478.927,"volume":34.581600189208984},{"timestamp":1742394120000,"open":478.926,"high":479.037,"low":478.696,"close":478.887,"volume":38.426998138427734},{"timestamp":1742394180000,"open":478.887,"high":478.987,"low":478.727,"close":478.787,"volume":36.01890182495117},{"timestamp":1742394240000,"open":478.776,"high":478.807,"low":478.536,"close":478.617,"volume":41.547000885009766},{"timestamp":1742394300000,"open":478.626,"high":478.787,"low":478.326,"close":478.736,"volume":43.70970153808594},{"timestamp":1742394360000,"open":478.756,"high":478.826,"low":478.257,"close":478.456,"volume":44.299800872802734},{"timestamp":1742394420000,"open":478.457,"high":478.497,"low":478.206,"close":478.426,"volume":43.10070037841797},{"timestamp":1742394480000,"open":478.447,"high":478.636,"low":478.296,"close":478.556,"volume":39.14699935913086},{"timestamp":1742394540000,"open":478.577,"high":478.736,"low":478.096,"close":478.216,"volume":37.09980010986328},{"timestamp":1742394600000,"open":478.216,"high":478.407,"low":477.947,"close":478.186,"volume":41.64149856567383},{"timestamp":1742394660000,"open":478.177,"high":478.487,"low":478.117,"close":478.186,"volume":37.816200256347656},{"timestamp":1742394720000,"open":478.206,"high":478.537,"low":478.067,"close":478.406,"volume":33.10710144042969},{"timestamp":1742394780000,"open":478.396,"high":478.537,"low":478.206,"close":478.436,"volume":34.09080123901367},{"timestamp":1742394840000,"open":478.457,"high":478.507,"low":478.196,"close":478.337,"volume":30.49530029296875},{"timestamp":1742394900000,"open":478.347,"high":478.517,"low":478.006,"close":478.107,"volume":34.94430160522461},{"timestamp":1742394960000,"open":478.107,"high":478.447,"low":478.016,"close":478.366,"volume":29.53890037536621},{"timestamp":1742395020000,"open":478.376,"high":478.607,"low":478.246,"close":478.507,"volume":35.668800354003906},{"timestamp":1742395080000,"open":478.487,"high":478.647,"low":478.176,"close":478.227,"volume":38.17890167236328},{"timestamp":1742395140000,"open":478.236,"high":478.417,"low":478.196,"close":478.317,"volume":32.29439926147461},{"timestamp":1742395200000,"open":478.296,"high":478.516,"low":478.296,"close":478.307,"volume":30.822599411010742},{"timestamp":1742395260000,"open":478.317,"high":478.496,"low":477.927,"close":477.937,"volume":33.4989013671875},{"timestamp":1742395320000,"open":477.936,"high":478.147,"low":477.726,"close":477.887,"volume":43.346099853515625},{"timestamp":1742395380000,"open":477.877,"high":477.967,"low":477.537,"close":477.847,"volume":34.46160125732422},{"timestamp":1742395440000,"open":477.847,"high":477.857,"low":477.496,"close":477.767,"volume":41.417999267578125},{"timestamp":1742395500000,"open":477.756,"high":477.776,"low":477.486,"close":477.646,"volume":38.31420135498047},{"timestamp":1742395560000,"open":477.636,"high":477.647,"low":477.286,"close":477.447,"volume":39.50699996948242},{"timestamp":1742395620000,"open":477.427,"high":477.747,"low":477.367,"close":477.706,"volume":36.26340103149414},{"timestamp":1742395680000,"open":477.717,"high":477.857,"low":477.546,"close":477.686,"volume":30.62070083618164},{"timestamp":1742395740000,"open":477.696,"high":477.896,"low":477.606,"close":477.767,"volume":27.263399124145508},{"timestamp":1742395800000,"open":477.786,"high":477.787,"low":477.546,"close":477.717,"volume":31.217100143432617},{"timestamp":1742395860000,"open":477.706,"high":477.767,"low":477.576,"close":477.646,"volume":21.97800064086914},{"timestamp":1742395920000,"open":477.657,"high":477.666,"low":477.187,"close":477.317,"volume":32.897098541259766},{"timestamp":1742395980000,"open":477.326,"high":477.347,"low":477.116,"close":477.127,"volume":33.49530029296875},{"timestamp":1742396040000,"open":477.137,"high":477.347,"low":476.997,"close":477.107,"volume":30.25979995727539},{"timestamp":1742396100000,"open":477.116,"high":477.157,"low":476.857,"close":477.046,"volume":36.97890090942383},{"timestamp":1742396160000,"open":477.037,"high":477.167,"low":476.877,"close":477.107,"volume":24.978900909423828},{"timestamp":1742396220000,"open":477.086,"high":477.387,"low":477.086,"close":477.297,"volume":28.57979965209961},{"timestamp":1742396280000,"open":477.286,"high":477.407,"low":477.196,"close":477.307,"volume":27.490800857543945},{"timestamp":1742396340000,"open":477.306,"high":477.307,"low":476.936,"close":477.036,"volume":23.8971004486084},{"timestamp":1742396400000,"open":477.046,"high":477.197,"low":476.866,"close":477.167,"volume":31.34429931640625},{"timestamp":1742396460000,"open":477.157,"high":477.456,"low":477.136,"close":477.456,"volume":28.107900619506836},{"timestamp":1742396520000,"open":477.447,"high":477.516,"low":477.337,"close":477.456,"volume":26.17620086669922},{"timestamp":1742396580000,"open":477.456,"high":477.497,"low":477.367,"close":477.476,"volume":22.449899673461914},{"timestamp":1742396640000,"open":477.467,"high":477.607,"low":477.427,"close":477.517,"volume":19.332599639892578},{"timestamp":1742396700000,"open":477.517,"high":477.676,"low":477.477,"close":477.657,"volume":31.699800491333008},{"timestamp":1742396760000,"open":477.646,"high":477.977,"low":477.567,"close":477.977,"volume":23.41710090637207},{"timestamp":1742396820000,"open":477.976,"high":478.207,"low":477.936,"close":478.196,"volume":26.78070068359375},{"timestamp":1742396880000,"open":478.177,"high":478.317,"low":478.016,"close":478.227,"volume":28.223400115966797},{"timestamp":1742396940000,"open":478.206,"high":478.546,"low":478.186,"close":478.546,"volume":24.618900299072266},{"timestamp":1742397000000,"open":478.546,"high":478.626,"low":478.457,"close":478.527,"volume":26.17530059814453},{"timestamp":1742397060000,"open":478.526,"high":478.826,"low":478.526,"close":478.757,"volume":27.260700225830078},{"timestamp":1742397120000,"open":478.766,"high":478.907,"low":478.507,"close":478.547,"volume":29.179800033569336},{"timestamp":1742397180000,"open":478.537,"high":478.757,"low":478.466,"close":478.537,"volume":26.779800415039062},{"timestamp":1742397240000,"open":478.546,"high":478.697,"low":478.506,"close":478.547,"volume":16.327199935913086},{"timestamp":1742397300000,"open":478.557,"high":478.637,"low":478.447,"close":478.526,"volume":21.973499298095703},{"timestamp":1742397360000,"open":478.517,"high":478.527,"low":478.186,"close":478.306,"volume":28.819799423217773},{"timestamp":1742397420000,"open":478.296,"high":478.297,"low":477.907,"close":477.936,"volume":33.48899841308594},{"timestamp":1742397480000,"open":477.917,"high":477.957,"low":477.786,"close":477.907,"volume":36.9807014465332},{"timestamp":1742397540000,"open":477.906,"high":477.907,"low":477.696,"close":477.756,"volume":27.609899520874023},{"timestamp":1742397600000,"open":477.756,"high":478.027,"low":477.616,"close":478.006,"volume":31.213499069213867},{"timestamp":1742397660000,"open":478.027,"high":478.487,"low":477.987,"close":478.427,"volume":24.135299682617188},{"timestamp":1742397720000,"open":478.426,"high":478.787,"low":478.406,"close":478.687,"volume":29.17889976501465},{"timestamp":1742397780000,"open":478.667,"high":478.847,"low":478.646,"close":478.667,"volume":20.895299911499023},{"timestamp":1742397840000,"open":478.687,"high":478.727,"low":478.576,"close":478.617,"volume":28.569900512695312},{"timestamp":1742397900000,"open":478.607,"high":478.806,"low":478.366,"close":478.787,"volume":25.218900680541992},{"timestamp":1742397960000,"open":478.786,"high":479.067,"low":478.786,"close":478.876,"volume":25.45439910888672},{"timestamp":1742398020000,"open":478.877,"high":478.966,"low":478.766,"close":478.857,"volume":28.32900047302246},{"timestamp":1742398080000,"open":478.857,"high":478.867,"low":478.656,"close":478.747,"volume":25.569000244140625},{"timestamp":1742398140000,"open":478.756,"high":478.896,"low":478.676,"close":478.876,"volume":21.856199264526367},{"timestamp":1742398200000,"open":478.877,"high":478.976,"low":478.656,"close":478.667,"volume":26.055299758911133},{"timestamp":1742398260000,"open":478.657,"high":478.867,"low":478.556,"close":478.866,"volume":20.530799865722656},{"timestamp":1742398320000,"open":478.876,"high":479.067,"low":478.866,"close":478.897,"volume":17.295299530029297},{"timestamp":1742398380000,"open":478.906,"high":479.166,"low":478.906,"close":479.137,"volume":18.609899520874023},{"timestamp":1742398440000,"open":479.136,"high":479.217,"low":479.037,"close":479.076,"volume":22.443599700927734},{"timestamp":1742398500000,"open":479.087,"high":479.147,"low":478.827,"close":478.897,"volume":28.44809913635254},{"timestamp":1742398560000,"open":478.897,"high":479.017,"low":478.867,"close":478.917,"volume":29.052600860595703},{"timestamp":1742398620000,"open":478.906,"high":479.007,"low":478.807,"close":478.826,"volume":20.28809928894043},{"timestamp":1742398680000,"open":478.826,"high":479.166,"low":478.826,"close":479.117,"volume":25.936199188232422},{"timestamp":1742398740000,"open":479.136,"high":479.217,"low":479.006,"close":479.087,"volume":17.416200637817383},{"timestamp":1742398800000,"open":479.077,"high":479.257,"low":479.066,"close":479.237,"volume":22.215299606323242},{"timestamp":1742398860000,"open":479.257,"high":479.307,"low":479.186,"close":479.256,"volume":16.4507999420166},{"timestamp":1742398920000,"open":479.276,"high":479.517,"low":479.236,"close":479.387,"volume":26.530799865722656},{"timestamp":1742398980000,"open":479.387,"high":479.497,"low":479.387,"close":479.467,"volume":20.16990089416504},{"timestamp":1742399040000,"open":479.466,"high":479.557,"low":479.406,"close":479.516,"volume":18.00629997253418},{"timestamp":1742399100000,"open":479.526,"high":479.597,"low":479.367,"close":479.516,"volume":24.97800064086914},{"timestamp":1742399160000,"open":479.547,"high":479.567,"low":479.316,"close":479.356,"volume":21.729900360107422},{"timestamp":1742399220000,"open":479.377,"high":479.496,"low":479.266,"close":479.287,"volume":19.57349967956543},{"timestamp":1742399280000,"open":479.276,"high":479.366,"low":479.227,"close":479.287,"volume":15.244500160217285},{"timestamp":1742399340000,"open":479.296,"high":479.557,"low":479.266,"close":479.556,"volume":18.25349998474121},{"timestamp":1742399400000,"open":479.567,"high":479.897,"low":479.546,"close":479.876,"volume":28.343399047851562},{"timestamp":1742399460000,"open":479.907,"high":480.047,"low":479.806,"close":479.887,"volume":26.051700592041016},{"timestamp":1742399520000,"open":479.886,"high":480.156,"low":479.837,"close":480.116,"volume":26.537099838256836},{"timestamp":1742399580000,"open":480.107,"high":480.276,"low":480.106,"close":480.187,"volume":26.4197998046875},{"timestamp":1742399640000,"open":480.186,"high":480.366,"low":480.036,"close":480.076,"volume":28.21980094909668},{"timestamp":1742399700000,"open":480.087,"high":480.167,"low":480.016,"close":480.117,"volume":26.89259910583496},{"timestamp":1742399760000,"open":480.116,"high":480.316,"low":480.106,"close":480.146,"volume":19.931699752807617},{"timestamp":1742399820000,"open":480.156,"high":480.167,"low":479.806,"close":480.007,"volume":25.689899444580078},{"timestamp":1742399880000,"open":480.017,"high":480.036,"low":479.697,"close":479.806,"volume":22.817100524902344},{"timestamp":1742399940000,"open":479.776,"high":479.976,"low":479.737,"close":479.957,"volume":20.888999938964844},{"timestamp":1742400000000,"open":479.956,"high":480.126,"low":479.777,"close":479.777,"volume":25.453500747680664},{"timestamp":1742400060000,"open":479.767,"high":479.907,"low":479.726,"close":479.797,"volume":27.49169921875},{"timestamp":1742400120000,"open":479.807,"high":479.957,"low":479.777,"close":479.817,"volume":24.61709976196289},{"timestamp":1742400180000,"open":479.837,"high":479.887,"low":479.766,"close":479.806,"volume":22.09079933166504},{"timestamp":1742400240000,"open":479.786,"high":479.907,"low":479.686,"close":479.736,"volume":27.2544002532959},{"timestamp":1742400300000,"open":479.747,"high":479.997,"low":479.666,"close":479.947,"volume":24.490800857543945},{"timestamp":1742400360000,"open":479.947,"high":479.997,"low":479.866,"close":479.946,"volume":24.486299514770508},{"timestamp":1742400420000,"open":479.966,"high":480.257,"low":479.966,"close":480.236,"volume":19.089000701904297},{"timestamp":1742400480000,"open":480.247,"high":480.296,"low":480.166,"close":480.217,"volume":18.493499755859375},{"timestamp":1742400540000,"open":480.216,"high":480.216,"low":479.816,"close":479.877,"volume":28.332599639892578},{"timestamp":1742400600000,"open":479.867,"high":479.957,"low":479.516,"close":479.566,"volume":31.102500915527344},{"timestamp":1742400660000,"open":479.546,"high":479.807,"low":479.546,"close":479.667,"volume":25.0935001373291},{"timestamp":1742400720000,"open":479.676,"high":479.747,"low":479.466,"close":479.496,"volume":31.20989990234375},{"timestamp":1742400780000,"open":479.506,"high":479.536,"low":479.326,"close":479.387,"volume":21.612600326538086},{"timestamp":1742400840000,"open":479.366,"high":479.457,"low":479.296,"close":479.417,"volume":23.775299072265625},{"timestamp":1742400900000,"open":479.436,"high":479.467,"low":479.276,"close":479.386,"volume":23.531700134277344},{"timestamp":1742400960000,"open":479.407,"high":479.407,"low":479.186,"close":479.237,"volume":20.771699905395508},{"timestamp":1742401020000,"open":479.216,"high":479.276,"low":479.147,"close":479.176,"volume":18.728099822998047},{"timestamp":1742401080000,"open":479.176,"high":479.307,"low":479.086,"close":479.306,"volume":21.976200103759766},{"timestamp":1742401140000,"open":479.266,"high":479.407,"low":479.206,"close":479.357,"volume":19.211700439453125},{"timestamp":1742401200000,"open":479.347,"high":479.347,"low":479.126,"close":479.257,"volume":23.289899826049805},{"timestamp":1742401260000,"open":479.256,"high":479.256,"low":479.106,"close":479.216,"volume":17.88719940185547},{"timestamp":1742401320000,"open":479.217,"high":479.517,"low":479.197,"close":479.506,"volume":19.211700439453125},{"timestamp":1742401380000,"open":479.507,"high":479.666,"low":479.506,"close":479.637,"volume":16.806299209594727},{"timestamp":1742401440000,"open":479.596,"high":479.607,"low":479.276,"close":479.427,"volume":18.496200561523438},{"timestamp":1742401500000,"open":479.427,"high":479.607,"low":479.276,"close":479.286,"volume":21.97260093688965},{"timestamp":1742401560000,"open":479.307,"high":479.417,"low":479.216,"close":479.366,"volume":17.050800323486328},{"timestamp":1742401620000,"open":479.386,"high":479.557,"low":479.366,"close":479.517,"volume":17.891700744628906},{"timestamp":1742401680000,"open":479.517,"high":479.557,"low":479.436,"close":479.556,"volume":19.803600311279297},{"timestamp":1742401740000,"open":479.536,"high":479.737,"low":479.437,"close":479.636,"volume":20.88629913330078},{"timestamp":1742401800000,"open":479.637,"high":479.717,"low":479.336,"close":479.366,"volume":24.460800170898438},{"timestamp":1742401860000,"open":479.356,"high":479.447,"low":479.246,"close":479.296,"volume":21.60449981689453},{"timestamp":1742401920000,"open":479.296,"high":479.307,"low":479.156,"close":479.266,"volume":21.365400314331055},{"timestamp":1742401980000,"open":479.267,"high":479.297,"low":479.026,"close":479.036,"volume":27.966299057006836},{"timestamp":1742402040000,"open":479.037,"high":479.276,"low":478.946,"close":479.236,"volume":27.488100051879883},{"timestamp":1742402100000,"open":479.256,"high":479.326,"low":479.156,"close":479.216,"volume":21.613500595092773},{"timestamp":1742402160000,"open":479.206,"high":479.237,"low":478.996,"close":479.056,"volume":24.96540069580078},{"timestamp":1742402220000,"open":479.057,"high":479.067,"low":478.906,"close":478.967,"volume":19.448999404907227},{"timestamp":1742402280000,"open":478.966,"high":479.097,"low":478.956,"close":479.087,"volume":18.487199783325195},{"timestamp":1742402340000,"open":479.086,"high":479.187,"low":478.926,"close":478.946,"volume":18.848100662231445},{"timestamp":1742402400000,"open":478.936,"high":478.936,"low":478.736,"close":478.896,"volume":22.932600021362305},{"timestamp":1742402460000,"open":478.887,"high":479.017,"low":478.866,"close":478.896,"volume":17.885400772094727},{"timestamp":1742402520000,"open":478.907,"high":478.977,"low":478.846,"close":478.957,"volume":16.446300506591797},{"timestamp":1742402580000,"open":478.956,"high":478.986,"low":478.736,"close":478.747,"volume":15.002699851989746},{"timestamp":1742402640000,"open":478.737,"high":478.927,"low":478.686,"close":478.926,"volume":22.321800231933594},{"timestamp":1742402700000,"open":478.927,"high":478.966,"low":478.737,"close":478.776,"volume":17.765399932861328},{"timestamp":1742402760000,"open":478.786,"high":478.877,"low":478.686,"close":478.856,"volume":11.044500350952148},{"timestamp":1742402820000,"open":478.826,"high":479.007,"low":478.796,"close":478.796,"volume":13.928999900817871},{"timestamp":1742402880000,"open":478.787,"high":478.817,"low":478.686,"close":478.707,"volume":17.76449966430664},{"timestamp":1742402940000,"open":478.697,"high":478.747,"low":478.657,"close":478.707,"volume":14.403599739074707},{"timestamp":1742403000000,"open":478.716,"high":478.796,"low":478.676,"close":478.716,"volume":15.246299743652344},{"timestamp":1742403060000,"open":478.707,"high":478.727,"low":478.437,"close":478.576,"volume":18.731700897216797},{"timestamp":1742403120000,"open":478.567,"high":478.796,"low":478.526,"close":478.796,"volume":19.211700439453125},{"timestamp":1742403180000,"open":478.787,"high":479.147,"low":478.776,"close":479.147,"volume":22.688100814819336},{"timestamp":1742403240000,"open":479.137,"high":479.276,"low":479.046,"close":479.226,"volume":17.649900436401367},{"timestamp":1742403300000,"open":479.206,"high":479.247,"low":479.047,"close":479.106,"volume":19.089000701904297},{"timestamp":1742403360000,"open":479.106,"high":479.117,"low":478.876,"close":478.926,"volume":19.202699661254883},{"timestamp":1742403420000,"open":478.917,"high":478.917,"low":478.576,"close":478.687,"volume":26.76810073852539},{"timestamp":1742403480000,"open":478.686,"high":478.777,"low":478.517,"close":478.766,"volume":20.653499603271484},{"timestamp":1742403540000,"open":478.766,"high":478.936,"low":478.676,"close":478.917,"volume":21.252599716186523},{"timestamp":1742403600000,"open":478.916,"high":479.047,"low":478.746,"close":479.047,"volume":24.497100830078125},{"timestamp":1742403660000,"open":479.047,"high":479.137,"low":478.886,"close":478.986,"volume":20.654399871826172},{"timestamp":1742403720000,"open":478.976,"high":478.987,"low":478.556,"close":478.636,"volume":20.290800094604492},{"timestamp":1742403780000,"open":478.627,"high":478.667,"low":478.547,"close":478.626,"volume":17.411699295043945},{"timestamp":1742403840000,"open":478.617,"high":478.777,"low":478.616,"close":478.777,"volume":13.685400009155273},{"timestamp":1742403900000,"open":478.776,"high":478.887,"low":478.426,"close":478.436,"volume":21.848100662231445},{"timestamp":1742403960000,"open":478.426,"high":478.586,"low":478.246,"close":478.537,"volume":30.01259994506836},{"timestamp":1742404020000,"open":478.556,"high":478.556,"low":478.247,"close":478.336,"volume":21.488100051879883},{"timestamp":1742404080000,"open":478.316,"high":478.316,"low":478.056,"close":478.177,"volume":22.091699600219727},{"timestamp":1742404140000,"open":478.186,"high":478.196,"low":477.966,"close":478.056,"volume":19.693500518798828},{"timestamp":1742404200000,"open":478.056,"high":478.186,"low":478.006,"close":478.146,"volume":23.538000106811523},{"timestamp":1742404260000,"open":478.156,"high":478.217,"low":478.066,"close":478.077,"volume":16.80900001525879},{"timestamp":1742404320000,"open":478.036,"high":478.206,"low":477.756,"close":477.886,"volume":21.618000030517578},{"timestamp":1742404380000,"open":477.887,"high":477.896,"low":477.686,"close":477.687,"volume":23.530799865722656},{"timestamp":1742404440000,"open":477.686,"high":477.686,"low":477.396,"close":477.497,"volume":27.969900131225586},{"timestamp":1742404500000,"open":477.486,"high":477.597,"low":477.357,"close":477.496,"volume":25.697999954223633},{"timestamp":1742404560000,"open":477.496,"high":477.537,"low":477.186,"close":477.387,"volume":27.490800857543945},{"timestamp":1742404620000,"open":477.406,"high":477.487,"low":477.317,"close":477.417,"volume":22.332599639892578},{"timestamp":1742404680000,"open":477.416,"high":477.557,"low":477.326,"close":477.516,"volume":20.409900665283203},{"timestamp":1742404740000,"open":477.517,"high":477.797,"low":477.486,"close":477.647,"volume":28.455299377441406},{"timestamp":1742404800000,"open":477.657,"high":477.747,"low":477.516,"close":477.706,"volume":18.606300354003906},{"timestamp":1742404860000,"open":477.696,"high":477.837,"low":477.626,"close":477.677,"volume":21.9689998626709},{"timestamp":1742404920000,"open":477.666,"high":477.857,"low":477.616,"close":477.666,"volume":24.130800247192383},{"timestamp":1742404980000,"open":477.657,"high":477.777,"low":477.526,"close":477.677,"volume":18.488100051879883},{"timestamp":1742405040000,"open":477.687,"high":477.717,"low":477.556,"close":477.636,"volume":18.851699829101562},{"timestamp":1742405100000,"open":477.646,"high":477.707,"low":477.356,"close":477.356,"volume":26.41080093383789},{"timestamp":1742405160000,"open":477.367,"high":477.527,"low":477.236,"close":477.517,"volume":27.37350082397461},{"timestamp":1742405220000,"open":477.506,"high":477.637,"low":477.476,"close":477.576,"volume":20.652599334716797},{"timestamp":1742405280000,"open":477.577,"high":477.647,"low":477.446,"close":477.517,"volume":21.73259925842285},{"timestamp":1742405340000,"open":477.526,"high":477.587,"low":477.226,"close":477.277,"volume":20.408100128173828},{"timestamp":1742405400000,"open":477.287,"high":477.297,"low":476.996,"close":477.137,"volume":31.945199966430664},{"timestamp":1742405460000,"open":477.127,"high":477.136,"low":476.996,"close":477.016,"volume":21.133499145507812},{"timestamp":1742405520000,"open":477.037,"high":477.177,"low":476.826,"close":477.137,"volume":23.894399642944336},{"timestamp":1742405580000,"open":477.126,"high":477.387,"low":477.076,"close":477.317,"volume":25.947900772094727},{"timestamp":1742405640000,"open":477.316,"high":477.457,"low":477.237,"close":477.417,"volume":26.777099609375},{"timestamp":1742405700000,"open":477.416,"high":477.617,"low":477.367,"close":477.616,"volume":31.09980010986328},{"timestamp":1742405760000,"open":477.606,"high":477.806,"low":477.576,"close":477.766,"volume":24.982500076293945},{"timestamp":1742405820000,"open":477.796,"high":477.937,"low":477.716,"close":477.826,"volume":22.578899383544922},{"timestamp":1742405880000,"open":477.827,"high":477.957,"low":477.757,"close":477.757,"volume":20.289899826049805},{"timestamp":1742405940000,"open":477.757,"high":478.077,"low":477.746,"close":478.037,"volume":17.647199630737305},{"timestamp":1742406000000,"open":478.046,"high":478.127,"low":477.876,"close":478.067,"volume":20.888099670410156},{"timestamp":1742406060000,"open":478.057,"high":478.217,"low":478.026,"close":478.147,"volume":22.577999114990234},{"timestamp":1742406120000,"open":478.137,"high":478.297,"low":478.107,"close":478.137,"volume":17.65169906616211},{"timestamp":1742406180000,"open":478.156,"high":478.196,"low":477.846,"close":477.897,"volume":20.050800323486328},{"timestamp":1742406240000,"open":477.907,"high":477.986,"low":477.496,"close":477.587,"volume":25.213499069213867},{"timestamp":1742406300000,"open":477.586,"high":477.707,"low":477.417,"close":477.487,"volume":23.537099838256836},{"timestamp":1742406360000,"open":477.497,"high":477.507,"low":477.196,"close":477.216,"volume":23.53350067138672},{"timestamp":1742406420000,"open":477.197,"high":477.306,"low":477.036,"close":477.256,"volume":25.568099975585938},{"timestamp":1742406480000,"open":477.277,"high":477.326,"low":476.936,"close":476.956,"volume":31.334400177001953},{"timestamp":1742406540000,"open":476.927,"high":477.057,"low":476.786,"close":477.057,"volume":34.94969940185547},{"timestamp":1742406600000,"open":477.046,"high":477.477,"low":476.987,"close":477.386,"volume":33.74340057373047},{"timestamp":1742406660000,"open":477.366,"high":477.676,"low":477.326,"close":477.667,"volume":31.45439910888672},{"timestamp":1742406720000,"open":477.677,"high":477.706,"low":477.346,"close":477.396,"volume":29.537099838256836},{"timestamp":1742406780000,"open":477.387,"high":477.417,"low":477.116,"close":477.257,"volume":26.65169906616211},{"timestamp":1742406840000,"open":477.256,"high":477.567,"low":477.206,"close":477.567,"volume":22.446300506591797},{"timestamp":1742406900000,"open":477.537,"high":477.607,"low":477.366,"close":477.386,"volume":21.734399795532227},{"timestamp":1742406960000,"open":477.406,"high":477.557,"low":477.386,"close":477.527,"volume":18.25079917907715},{"timestamp":1742407020000,"open":477.517,"high":477.627,"low":477.396,"close":477.506,"volume":21.2544002532959},{"timestamp":1742407080000,"open":477.457,"high":477.586,"low":477.306,"close":477.427,"volume":13.20989990234375},{"timestamp":1742407140000,"open":477.427,"high":477.557,"low":477.286,"close":477.397,"volume":13.332599639892578},{"timestamp":1742407200000,"open":477.347,"high":479.396,"low":476.226,"close":479.216,"volume":53.025299072265625},{"timestamp":1742407260000,"open":479.226,"high":479.406,"low":478.357,"close":478.547,"volume":62.80500030517578},{"timestamp":1742407320000,"open":478.566,"high":478.577,"low":478.046,"close":478.377,"volume":51.530399322509766},{"timestamp":1742407380000,"open":478.386,"high":479.127,"low":478.206,"close":478.407,"volume":61.865699768066406},{"timestamp":1742407440000,"open":478.407,"high":478.617,"low":477.987,"close":478.497,"volume":58.139400482177734},{"timestamp":1742407500000,"open":478.526,"high":478.536,"low":477.516,"close":477.687,"volume":60.483001708984375},{"timestamp":1742407560000,"open":477.686,"high":477.745,"low":477.306,"close":477.537,"volume":51.64950180053711},{"timestamp":1742407620000,"open":477.557,"high":478.407,"low":477.477,"close":478.367,"volume":53.86589813232422},{"timestamp":1742407680000,"open":478.357,"high":478.577,"low":478.296,"close":478.316,"volume":38.316001892089844},{"timestamp":1742407740000,"open":478.316,"high":478.727,"low":478.286,"close":478.546,"volume":43.36949920654297},{"timestamp":1742407800000,"open":478.536,"high":479.117,"low":478.497,"close":479.037,"volume":42.399600982666016},{"timestamp":1742407860000,"open":479.017,"high":479.487,"low":478.987,"close":479.156,"volume":41.06700134277344},{"timestamp":1742407920000,"open":479.196,"high":479.487,"low":478.967,"close":479.486,"volume":46.489498138427734},{"timestamp":1742407980000,"open":479.496,"high":479.736,"low":479.036,"close":479.056,"volume":42.63959884643555},{"timestamp":1742408040000,"open":479.076,"high":479.547,"low":478.986,"close":479.347,"volume":45.027000427246094},{"timestamp":1742408100000,"open":479.347,"high":479.837,"low":479.326,"close":479.627,"volume":41.9213981628418},{"timestamp":1742408160000,"open":479.607,"high":480.147,"low":479.556,"close":479.926,"volume":52.61309814453125},{"timestamp":1742408220000,"open":479.937,"high":479.976,"low":479.557,"close":479.666,"volume":48.75600051879883},{"timestamp":1742408280000,"open":479.687,"high":479.877,"low":479.526,"close":479.626,"volume":38.316898345947266},{"timestamp":1742408340000,"open":479.637,"high":479.907,"low":479.506,"close":479.536,"volume":44.43239974975586},{"timestamp":1742408400000,"open":479.517,"high":479.727,"low":479.186,"close":479.207,"volume":43.00320053100586},{"timestamp":1742408460000,"open":479.226,"high":479.377,"low":479.066,"close":479.127,"volume":55.484100341796875},{"timestamp":1742408520000,"open":479.116,"high":479.586,"low":478.976,"close":479.586,"volume":53.3286018371582},{"timestamp":1742408580000,"open":479.547,"high":479.727,"low":479.276,"close":479.597,"volume":40.82429885864258},{"timestamp":1742408640000,"open":479.596,"high":479.706,"low":479.346,"close":479.346,"volume":31.693500518798828},{"timestamp":1742408700000,"open":479.346,"high":479.627,"low":479.196,"close":479.226,"volume":40.83060073852539},{"timestamp":1742408760000,"open":479.226,"high":479.456,"low":478.876,"close":479.127,"volume":45.870601654052734},{"timestamp":1742408820000,"open":479.116,"high":479.487,"low":479.036,"close":479.237,"volume":41.78879928588867},{"timestamp":1742408880000,"open":479.226,"high":479.266,"low":478.587,"close":478.587,"volume":42.74250030517578},{"timestamp":1742408940000,"open":478.586,"high":478.807,"low":478.556,"close":478.797,"volume":45.513301849365234},{"timestamp":1742409000000,"open":478.786,"high":479.607,"low":478.746,"close":479.426,"volume":47.6885986328125},{"timestamp":1742409060000,"open":479.437,"high":480.196,"low":479.436,"close":480.157,"volume":46.24589920043945},{"timestamp":1742409120000,"open":480.177,"high":480.777,"low":480.076,"close":480.697,"volume":49.25310134887695},{"timestamp":1742409180000,"open":480.686,"high":480.906,"low":479.936,"close":479.936,"volume":59.78219985961914},{"timestamp":1742409240000,"open":479.917,"high":480.396,"low":479.807,"close":480.227,"volume":53.93939971923828},{"timestamp":1742409300000,"open":480.226,"high":480.627,"low":479.947,"close":479.987,"volume":53.093101501464844},{"timestamp":1742409360000,"open":479.996,"high":480.587,"low":479.956,"close":480.207,"volume":46.96500015258789},{"timestamp":1742409420000,"open":480.167,"high":480.607,"low":480.067,"close":480.356,"volume":48.525001525878906},{"timestamp":1742409480000,"open":480.367,"high":480.487,"low":479.627,"close":479.986,"volume":51.0458984375},{"timestamp":1742409540000,"open":479.997,"high":480.097,"low":479.496,"close":479.756,"volume":62.09669876098633},{"timestamp":1742409600000,"open":479.726,"high":479.987,"low":479.356,"close":479.407,"volume":55.71659851074219},{"timestamp":1742409660000,"open":479.447,"high":480.387,"low":479.416,"close":480.176,"volume":56.81850051879883},{"timestamp":1742409720000,"open":480.166,"high":480.776,"low":479.846,"close":480.516,"volume":54.63840103149414},{"timestamp":1742409780000,"open":480.506,"high":480.847,"low":480.267,"close":480.796,"volume":54.41669845581055},{"timestamp":1742409840000,"open":480.786,"high":481.346,"low":480.756,"close":481.137,"volume":53.9547004699707},{"timestamp":1742409900000,"open":481.127,"high":481.417,"low":480.967,"close":481.006,"volume":59.11289978027344},{"timestamp":1742409960000,"open":480.987,"high":481.047,"low":480.536,"close":480.867,"volume":62.67660140991211},{"timestamp":1742410020000,"open":480.887,"high":481.017,"low":480.546,"close":480.877,"volume":55.818599700927734},{"timestamp":1742410080000,"open":480.886,"high":481.186,"low":480.856,"close":480.947,"volume":48.522300720214844},{"timestamp":1742410140000,"open":480.936,"high":481.186,"low":480.646,"close":480.697,"volume":49.12409973144531},{"timestamp":1742410200000,"open":480.716,"high":481.067,"low":480.676,"close":480.917,"volume":48.64950180053711},{"timestamp":1742410260000,"open":480.927,"high":481.056,"low":480.576,"close":480.997,"volume":45.30390167236328},{"timestamp":1742410320000,"open":481.007,"high":481.657,"low":480.906,"close":481.436,"volume":50.46480178833008},{"timestamp":1742410380000,"open":481.416,"high":481.986,"low":481.366,"close":481.907,"volume":60.06570053100586},{"timestamp":1742410440000,"open":481.886,"high":481.967,"low":481.436,"close":481.607,"volume":54.2859001159668},{"timestamp":1742410500000,"open":481.637,"high":481.926,"low":481.286,"close":481.836,"volume":50.08769989013672},{"timestamp":1742410560000,"open":481.857,"high":482.256,"low":481.796,"close":482.197,"volume":56.33489990234375},{"timestamp":1742410620000,"open":482.197,"high":482.507,"low":482.146,"close":482.397,"volume":48.64500045776367},{"timestamp":1742410680000,"open":482.406,"high":482.597,"low":482.096,"close":482.306,"volume":56.442298889160156},{"timestamp":1742410740000,"open":482.327,"high":482.547,"low":482.236,"close":482.487,"volume":46.46969985961914},{"timestamp":1742410800000,"open":482.486,"high":483.006,"low":482.396,"close":482.976,"volume":55.61309814453125},{"timestamp":1742410860000,"open":482.997,"high":483.197,"low":482.806,"close":482.837,"volume":53.929500579833984},{"timestamp":1742410920000,"open":482.827,"high":483.157,"low":482.726,"close":482.956,"volume":50.795101165771484},{"timestamp":1742410980000,"open":482.946,"high":483.156,"low":482.686,"close":483.076,"volume":51.41310119628906},{"timestamp":1742411040000,"open":483.107,"high":483.437,"low":482.886,"close":483.336,"volume":51.769500732421875},{"timestamp":1742411100000,"open":483.337,"high":483.936,"low":483.177,"close":483.636,"volume":46.26570129394531},{"timestamp":1742411160000,"open":483.667,"high":483.956,"low":483.617,"close":483.926,"volume":44.04330062866211},{"timestamp":1742411220000,"open":483.946,"high":484.407,"low":483.886,"close":484.347,"volume":48.290401458740234},{"timestamp":1742411280000,"open":484.367,"high":484.866,"low":484.186,"close":484.726,"volume":51.530399322509766},{"timestamp":1742411340000,"open":484.737,"high":484.977,"low":484.626,"close":484.807,"volume":49.12139892578125},{"timestamp":1742411400000,"open":484.806,"high":485.296,"low":484.657,"close":484.657,"volume":57.2504997253418},{"timestamp":1742411460000,"open":484.637,"high":484.877,"low":484.067,"close":484.106,"volume":61.81769943237305},{"timestamp":1742411520000,"open":484.097,"high":484.337,"low":483.497,"close":483.977,"volume":67.38390350341797},{"timestamp":1742411580000,"open":484.016,"high":484.017,"low":483.577,"close":483.657,"volume":55.12590026855469},{"timestamp":1742411640000,"open":483.686,"high":484.257,"low":483.537,"close":484.197,"volume":52.96950149536133},{"timestamp":1742411700000,"open":484.207,"high":484.407,"low":484.186,"close":484.317,"volume":46.72140121459961},{"timestamp":1742411760000,"open":484.326,"high":484.566,"low":483.947,"close":484.097,"volume":53.31420135498047},{"timestamp":1742411820000,"open":484.117,"high":484.207,"low":483.767,"close":483.906,"volume":49.016700744628906},{"timestamp":1742411880000,"open":483.906,"high":484.277,"low":483.266,"close":483.267,"volume":55.13399887084961},{"timestamp":1742411940000,"open":483.247,"high":483.776,"low":483.236,"close":483.486,"volume":54.408599853515625},{"timestamp":1742412000000,"open":483.467,"high":483.527,"low":482.756,"close":482.886,"volume":54.64590072631836},{"timestamp":1742412060000,"open":482.897,"high":483.017,"low":482.497,"close":482.826,"volume":57.16320037841797},{"timestamp":1742412120000,"open":482.837,"high":482.897,"low":482.407,"close":482.446,"volume":47.06610107421875},{"timestamp":1742412180000,"open":482.446,"high":482.547,"low":481.856,"close":482.366,"volume":56.32500076293945},{"timestamp":1742412240000,"open":482.377,"high":482.547,"low":482.186,"close":482.446,"volume":49.48320007324219},{"timestamp":1742412300000,"open":482.446,"high":482.647,"low":481.987,"close":482.136,"volume":49.724998474121094},{"timestamp":1742412360000,"open":482.126,"high":482.137,"low":481.706,"close":481.726,"volume":54.8849983215332},{"timestamp":1742412420000,"open":481.726,"high":481.737,"low":481.086,"close":481.227,"volume":59.21039962768555},{"timestamp":1742412480000,"open":481.276,"high":481.816,"low":480.647,"close":480.727,"volume":64.01940155029297},{"timestamp":1742412540000,"open":480.737,"high":480.957,"low":480.376,"close":480.856,"volume":59.22930145263672},{"timestamp":1742412600000,"open":480.846,"high":481.317,"low":480.516,"close":481.267,"volume":63.42390060424805},{"timestamp":1742412660000,"open":481.266,"high":481.666,"low":481.036,"close":481.127,"volume":63.88859939575195},{"timestamp":1742412720000,"open":481.147,"high":481.817,"low":481.047,"close":481.626,"volume":55.500301361083984},{"timestamp":1742412780000,"open":481.627,"high":481.986,"low":481.626,"close":481.966,"volume":51.521400451660156},{"timestamp":1742412840000,"open":481.977,"high":482.107,"low":481.267,"close":481.536,"volume":51.75870132446289},{"timestamp":1742412900000,"open":481.556,"high":481.577,"low":480.837,"close":480.947,"volume":62.69940185546875},{"timestamp":1742412960000,"open":480.937,"high":481.697,"low":480.896,"close":481.686,"volume":52.371299743652344},{"timestamp":1742413020000,"open":481.687,"high":481.966,"low":481.586,"close":481.907,"volume":53.31959915161133},{"timestamp":1742413080000,"open":481.927,"high":482.426,"low":481.826,"close":482.286,"volume":52.85129928588867},{"timestamp":1742413140000,"open":482.287,"high":482.456,"low":482.037,"close":482.287,"volume":54.063899993896484},{"timestamp":1742413200000,"open":482.296,"high":482.706,"low":482.157,"close":482.696,"volume":47.56679916381836},{"timestamp":1742413260000,"open":482.696,"high":483.066,"low":482.616,"close":482.817,"volume":43.85430145263672},{"timestamp":1742413320000,"open":482.847,"high":482.917,"low":482.356,"close":482.577,"volume":51.660301208496094},{"timestamp":1742413380000,"open":482.567,"high":482.726,"low":482.476,"close":482.597,"volume":43.84049987792969},{"timestamp":1742413440000,"open":482.607,"high":483.306,"low":482.597,"close":483.207,"volume":44.3286018371582},{"timestamp":1742413500000,"open":483.206,"high":483.217,"low":482.886,"close":482.937,"volume":52.46760177612305},{"timestamp":1742413560000,"open":482.937,"high":482.937,"low":482.446,"close":482.567,"volume":59.803199768066406},{"timestamp":1742413620000,"open":482.537,"high":482.646,"low":482.396,"close":482.497,"volume":52.96049880981445},{"timestamp":1742413680000,"open":482.496,"high":482.496,"low":481.826,"close":482.097,"volume":55.84410095214844},{"timestamp":1742413740000,"open":482.096,"high":482.277,"low":481.887,"close":482.206,"volume":46.7223014831543},{"timestamp":1742413800000,"open":482.176,"high":482.206,"low":481.097,"close":481.226,"volume":60.38370132446289},{"timestamp":1742413860000,"open":481.247,"high":481.516,"low":480.907,"close":481.487,"volume":55.027801513671875},{"timestamp":1742413920000,"open":481.477,"high":481.547,"low":481.066,"close":481.126,"volume":54.06660079956055},{"timestamp":1742413980000,"open":481.116,"high":481.647,"low":480.976,"close":481.377,"volume":53.93579864501953},{"timestamp":1742414040000,"open":481.357,"high":481.676,"low":481.036,"close":481.436,"volume":62.600101470947266},{"timestamp":1742414100000,"open":481.446,"high":481.446,"low":480.416,"close":480.567,"volume":60.040199279785156},{"timestamp":1742414160000,"open":480.557,"high":480.767,"low":480.367,"close":480.696,"volume":49.73310089111328},{"timestamp":1742414220000,"open":480.677,"high":480.796,"low":480.457,"close":480.627,"volume":55.37580108642578},{"timestamp":1742414280000,"open":480.626,"high":480.797,"low":480.396,"close":480.446,"volume":43.12229919433594},{"timestamp":1742414340000,"open":480.436,"high":480.886,"low":480.416,"close":480.756,"volume":58.419898986816406}]